List of Securities Quotation: IDX SMC Composite Date: Tuesday, 17 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 13,400 13,675 13,400 13,600 200 873,700 11,857,682,500 910 1,104.830 13,625 J 53,100 13,600 T/B 48,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,490 1,490 1,490 0 100 149,000 1 39.733 1,490 T/J 1,800 1,200 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,595 1,550 1,575 25 17,869,600 28,133,211,500 5,969 1,920.732 1,575 T/J 1,495,400 1,570 B 31,300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,200 1,215 0 3,030,300 3,682,828,000 1,134 954.191 1,220 J 67,500 1,215 T/B 135,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,375 10,425 10,350 10,425 50 22,100 229,097,500 34 448.387 10,425 T/J 1,300 10,400 B 4,400 7 ADMG Polychem Indonesia Tbk --U3---1 187 187 184 186 -1 78,700 14,645,500 24 16.602 187 J 5,800 186 T/B 26,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,640 1,665 1,525 1,655 15 152,206,000 243,825,120,000 13,054 150.455 1,660 J 779,700 1,655 T/B 2,449,500 9 AGII Aneka Gas Industri Tbk. --S3---1 620 635 600 635 15 306,900 193,631,000 95 57.727 640 J 138,300 635 T/B 130,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 171 172 168 170 -1 2,703,800 457,615,100 329 277.741 170 T/J 143,700 169 B 265,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 137 137 137 137 0 15,300 2,096,100 4 124.545 137 T/J 36,600 135 B 6,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,890 3,830 3,870 0 10,713,100 41,439,683,000 1,104 3,084.378 3,880 J 378,500 3,870 T/B 312,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 304 302 302 10 12,500 3,779,000 8 287.619 302 T/J 10,100 292 B 1,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,390 3,390 3,390 -60 2,800 9,492,000 1 138.367 3,390 T/J 22,500 3,380 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 870 860 860 -10 18,475,400 15,891,848,000 94 2,194.493 865 J 300 855 B 100,400 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 574,800 28,740,000 23 125.000 50 T/J 60,866,900 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 870 880 0 276,200 241,911,500 19 73.333 880 T/J 3,300 860 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 865 870 845 860 -5 42,848,800 36,603,129,000 4,830 567.021 860 T/J 2,094,000 855 B 83,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 318 344 318 344 26 200 66,200 2 22.023 344 T/J 3,200 292 B 1,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 680 670 675 0 15,964,800 10,740,272,000 2,742 717.963 680 J 47,700 675 T/B 4,800 21 APLN Agung Podomoro Land Tbk. --M6K--1 179 182 179 179 0 16,822,900 3,023,682,200 753 49.041 180 J 352,500 179 T/B 2,583,700 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 23,500 510 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,210 2,230 2,200 2,210 0 541,800 1,197,113,000 747 936.441 2,220 J 10,300 2,210 T/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---1 446 454 444 448 2 1,424,900 638,074,200 127 3,044.926 454 J 105,500 448 T/B 47,900 26 ASGR Astra Graphia Tbk. --U9---1 950 975 955 955 5 35,500 34,220,500 32 198.001 965 J 30,600 955 T/B 26,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,085 1,095 -5 55,200 60,200,000 41 2,027.778 1,100 J 8,400 1,095 T/B 4,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 240 244 238 244 4 4,669,500 1,124,944,600 560 232.381 244 T/J 292,000 242 B 1,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 745 755 735 745 0 8,244,800 6,161,074,500 339 191.026 750 J 140,000 745 T/B 810,300 30 ATIC Anabatic Technologies Tbk. --U9---1 680 690 680 690 10 500 343,000 3 98.571 745 J 100 690 T/B 800 31 AUTO Astra Otoparts Tbk. --M4---1 1,215 1,225 1,200 1,205 -10 784,800 946,771,000 337 1,089.807 1,205 T/J 19,200 1,200 B 115,400 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 2,300 115,000 6 57.388 50 T/J 103,139,300 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 300 300 0 10,199,700 3,063,618,600 1,334 221.182 302 J 44,500 300 T/B 88,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,095 1,100 1,095 1,100 5 5,000 5,489,500 5 1,375.000 1,100 T/J 2,200 1,095 B 3,000 35 BBKP Bank Bukopin Tbk. --S8---1 226 228 220 220 -6 6,202,800 1,378,924,800 721 65.264 222 J 130,000 220 T/B 1,075,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,980 J 200 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,190 2,140 2,180 20 10,887,600 23,638,439,000 2,080 284.348 2,180 T/J 340,200 2,170 B 240,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 276 270 276 -6 147,200 40,346,000 11 281.002 276 T/J 18,900 272 B 1,300 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 153 151 153 -2 197,000 30,091,400 22 433.895 153 T/J 57,200 152 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 8,900 445,000 6 217.306 50 T/J 441,916,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 220 210 212 0 9,503,900 2,027,832,200 938 124.706 212 T/J 4,000 210 B 1,001,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 545 600 545 570 25 3,845,200 2,223,363,000 376 2,920.980 580 J 73,900 570 T/B 72,500 44 BHIT MNC Investama Tbk. --S9K--1 66 67 65 67 1 20,805,100 1,375,272,400 626 195.935 67 T/J 2,492,700 66 B 1,220,800 45 BINA Bank Ina Perdana Tbk. --U8---1 820 815 800 805 -15 913,900 735,371,500 41 454.813 805 T/J 27,700 800 B 130,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 73,700 3,685,000 14 35.714 50 T/J 45,156,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,750 2,890 2,660 2,720 -30 3,101,400 8,540,000,000 953 41.846 2,720 T/J 145,300 2,690 B 500 48 BISI BISI International Tbk. --U1---1 1,070 1,070 1,060 1,065 -5 99,800 106,273,500 19 532.500 1,065 T/J 118,000 1,060 B 8,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,375 1,385 1,345 1,370 -5 4,248,900 5,785,606,000 1,281 228.333 1,375 J 155,500 1,370 T/B 2,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 675 675 -5 2,915,700 1,978,112,000 555 156.977 680 J 17,684,700 675 T/B 1,494,200 51 BKSL Sentul City Tbk. --S6K--1 80 93 79 89 9 494,781,000 43,761,195,400 9,970 6.150 90 J 12,150,500 89 T/B 1,234,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 149 155 149 155 6 11,400 1,704,600 6 355.668 152 J 5,800 130 B 2,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 280,902,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,750 J 100 3,020 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 0 0 320 0 0 0 0 100.000 316 J 2,700 296 B 900 56 BMTR Global Mediacom Tbk. --S9K--1 356 372 356 366 10 120,860,800 44,074,988,000 3,850 297.900 368 J 2,796,700 366 T/B 349,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,300 215,000 5 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 985 965 975 10 4,639,500 4,517,361,000 513 7.199 975 T/J 95,600 970 B 184,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 210 204 208 -2 598,900 124,071,200 93 2.478 210 J 63,200 208 T/B 5,200 60 BNLI Bank Permata Tbk. --M8K--1 1,250 1,260 1,225 1,235 -15 49,428,200 61,466,136,000 2,777 13.446 1,240 J 541,300 1,235 T/B 143,100 61 BOGA Bintang Oto Global Tbk. --U9---2 1,310 1,320 1,310 1,310 0 5,980,700 7,854,843,000 1,293 1,271.845 1,315 J 23,800 1,310 T/B 82,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 322 322 308 310 -12 29,300 9,121,600 52 177.143 312 J 500 310 T/B 400 63 BOLT Garuda Metalindo Tbk. --U4---2 830 840 830 840 10 104,600 87,264,000 101 152.727 840 T/J 6,900 835 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 168 175 165 168 0 792,600 134,461,500 202 42.000 168 T/J 16,900 167 B 7,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 285,000 1,225 B 141,900 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 10,800 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 318 322 318 318 0 2,414,800 772,488,000 395 62.353 320 J 33,500 318 T/B 1,227,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 53 54 52 52 -1 30,433,600 1,596,673,800 492 8.189 52 T/J 3,341,100 51 B 23,139,700 70 BRNA Berlina Tbk. --U3---2 915 975 915 975 60 3,500 3,226,500 2 731.543 950 J 10,000 910 B 12,500 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,245 1,260 1,235 1,240 -5 9,996,400 12,438,711,000 2,329 242.897 1,245 J 188,000 1,235 B 1,275,700 72 BSIM Bank Sinarmas Tbk. --U8---1 555 555 555 555 0 3,700 2,053,500 5 378.532 560 J 8,600 555 T/B 10,300 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 1,835 1,800 1,835 0 600 1,094,000 4 94.103 1,835 T/J 84,500 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 2,000 100,000 2 383.083 50 T/J 178,887,000 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,160 3,250 3,100 3,180 20 149,500 472,234,000 97 615.609 3,190 J 100 3,170 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,090 4,150 4,070 4,100 10 5,022,200 20,631,235,000 3,801 420.513 4,100 T/J 160,900 4,090 B 1,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,500 1,550 1,500 1,550 50 5,500 8,298,500 5 262.712 1,550 T/J 2,400 1,500 B 22,700 80 BULL Buana Lintas Lautan Tbk. --S7---1 175 178 173 173 -2 50,745,100 8,957,508,000 125 16.918 175 J 493,500 173 T/B 1,001,600 81 BUMI Bumi Resources Tbk. --S2K--2 69 72 68 69 0 224,860,700 15,615,905,000 2,639 4.005 69 T/J 11,065,100 68 B 17,200,400 82 BVIC Bank Victoria International Tbk. --U8---1 79 86 69 80 1 57,774,600 4,640,337,600 927 75.648 80 T/J 11,782,400 79 B 566,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 110 116 110 115 5 44,202,000 5,026,881,400 1,790 25.152 115 T/J 951,400 114 B 1,760,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 408 412 402 408 0 569,100 231,666,800 282 123.636 408 T/J 13,800 406 B 1,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 172 174 165 171 -1 1,333,300 228,842,300 149 97.714 172 J 15,000 171 T/B 21,600 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 414 -4 14,442,400 5,991,542,600 1,982 756.344 418 J 263,600 412 B 119,100 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 600 J 530,000 585 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,570 1,550 1,550 0 25,200 39,121,000 23 320.248 1,550 T/J 7,500 1,545 B 2,600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 84 80 81 1 1,613,300 131,489,300 57 518.400 82 J 211,400 81 T/B 27,800 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 262 268 -2 388,600 104,233,200 41 20.971 268 T/J 22,100 266 B 14,200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,800 1,800 0 2,300 4,140,000 2 6,531.679 1,800 T/J 23,600 1,790 B 30,000 92 CITY Natura City Developments Tbk. --U6---1 120 119 111 119 -1 17,300 1,941,400 15 99.167 119 T/J 71,500 111 B 1,100 93 CLAY Citra Putra Realty Tbk. --U9---2 4,380 4,520 4,380 4,520 140 2,529,000 11,176,281,000 945 2,511.111 4,530 J 3,500 4,520 T/B 13,800 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 520 510 515 5 4,591,800 2,363,695,000 397 2,239.130 515 T/J 148,200 510 B 1,479,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,825 2,110 1,810 2,040 215 19,300 40,006,500 35 195.204 2,040 T/J 63,000 1,990 B 200 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,100 55,000 2 38.462 50 T/J 98,652,300 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 82,555,300 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 446 420 446 -2 670,200 290,772,200 23 225.065 446 T/J 147,000 430 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 1,055 1,060 1,025 1,025 -30 15,025,700 15,478,512,500 1,454 229.492 1,030 J 56,200 1,025 T/B 62,400 102 DART Duta Anggada Realty Tbk. --U6---1 310 310 262 310 0 200 57,200 2 57.308 310 T/J 2,000 290 B 2,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 180 190 170 170 -10 6,618,400 1,158,646,800 1,497 113.333 172 J 109,900 170 T/B 81,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,835 0 0 1,835 0 0 0 0 3,683.112 1,840 J 700 1,835 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 125,153,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 402 392 400 0 13,951,900 5,527,039,000 746 347.826 400 T/J 562,000 394 B 4,900 107 DILD Intiland Development Tbk. --U6---1 300 304 292 292 -8 693,100 204,599,200 127 50.883 298 J 1,000 292 T/B 9,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,530 3,550 3,490 3,550 20 555,300 1,962,537,000 45 120.339 3,570 J 300 3,490 B 8,700 109 DKFT Central Omega Resources Tbk. --S2---2 147 152 143 143 -4 9,699,900 1,426,145,900 1,148 367.326 144 J 5,000 143 T/B 85,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,600 6,575 6,600 0 2,700 17,795,000 5 39,452.448 6,750 J 300 6,600 T/B 500 111 DMAS Puradelta Lestari Tbk. XDM6K--1 296 304 294 298 2 26,912,900 8,038,782,600 1,236 141.905 298 T/J 442,900 296 B 2,148,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 214 210 173 202 -12 1,300 250,000 5 183.636 240 J 200 202 T/B 5,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 5,100 15,606,000 3 2,688.007 3,060 T/J 1,600 2,860 B 16,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 314 324 306 316 2 24,919,300 7,868,372,800 1,789 427.813 316 T/J 57,200 314 B 335,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 412 412 406 412 0 445,900 183,312,200 24 111.351 412 T/J 19,600 410 B 20,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,950 15,150 15,150 15,150 200 200 3,030,000 2 1,010.000 15,125 J 100 12,525 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,190 1,190 1,180 1,180 -10 360,000 425,519,500 109 233.663 1,185 J 100 1,180 T/B 468,600 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,190 2,190 0 4,500 9,855,000 3 806.121 2,250 J 100 2,190 T/B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,035 1,030 1,030 1,030 -5 2,500 2,575,000 1 25.432 1,030 T/J 900 855 B 300 121 ELSA Elnusa Tbk. --S2K--1 312 318 312 314 2 21,080,300 6,632,052,800 1,220 78.500 316 J 2,477,800 314 T/B 290,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,600 80,000 5 10.308 50 T/J 770,077,600 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,000 5,600 5,250 5,500 -500 11,300 61,165,000 29 763.889 5,500 T/J 1,800 5,400 B 300 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 980 980 865 930 -50 2,878,900 2,628,920,500 1,408 251.351 930 T/J 36,800 920 B 1,200 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,399.296 2,000 J 500 1,900 B 6,800 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,740 1,690 1,710 0 35,144,100 60,258,982,500 5,275 171.000 1,715 J 202,500 1,710 T/B 9,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 276 280 270 272 -4 3,770,300 1,027,489,600 278 506.414 274 J 824,000 272 T/B 152,200 128 EXCL XL Axiata Tbk. --S7BXO1 3,210 3,310 3,200 3,310 100 7,381,000 24,148,091,000 2,684 167.985 3,310 T/J 443,000 3,300 B 400 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,500 2,500 0 100 250,000 1 3,931.745 2,630 J 200 2,510 B 1,000 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 7,250 7,250 0 200 1,450,000 1 1,661.472 7,400 J 600 7,250 T/B 200 131 FILM MD Pictures Tbk. --U9---1 195 199 173 175 -20 15,687,900 2,875,868,200 2,303 83.333 175 T/J 95,500 174 B 261,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 730 800 740 800 70 13,840,400 10,500,326,500 500 160.000 800 T/J 13,800 795 B 11,400 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,800 J 2,100 0 B 0 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 470 470 470 20 624,700 293,609,000 3 470.000 0 J 0 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 111,300 5,565,000 5 22.727 50 T/J 11,378,600 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 128 131 127 129 1 40,341,900 5,199,006,700 1,997 7.167 129 T/J 822,400 128 B 1,853,500 137 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--1 505 510 500 500 -5 7,525,400 3,795,126,500 1,013 67.213 505 J 785,900 500 T/B 5,497,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 595 585 585 0 1,987,400 1,166,641,500 261 114.850 590 J 255,200 585 T/B 278,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 176 176 173 173 -3 1,897,000 330,112,800 178 43.250 173 T/J 445,100 172 B 220,300 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 16,200 16,200 16,200 -300 200 3,240,000 2 2,817.391 16,200 T/J 2,100 13,225 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,515 1,510 1,515 0 156,400 236,792,500 57 117.899 1,515 T/J 35,000 1,510 B 15,600 143 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---1 157 157 151 157 0 48,600 7,359,600 8 62.800 157 T/J 46,400 152 B 1,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 750 675 710 30 800 573,500 6 135.238 680 J 2,600 675 B 5,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,600 3,590 3,570 3,590 -10 56,100 200,838,000 38 97.027 3,580 J 16,300 3,560 B 100 147 HERO Hero Supermarket Tbk. --U9---1 800 895 850 890 90 2,700 2,397,500 7 1,857.727 890 T/J 11,600 825 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,460 3,500 3,440 3,450 -10 147,600 508,888,000 47 1,056.144 3,460 J 7,300 3,450 T/B 900 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 490 500 490 500 10 14,100 6,970,000 6 769.231 498 J 100 390 B 3,000 150 HKMU HK Metals Utama Tbk. --U9---1 276 276 266 268 -8 2,450,300 660,931,200 120 116.522 268 T/J 43,700 266 B 22,900 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 915 895 900 0 27,072,200 24,412,782,000 449 290.323 900 T/J 63,000 895 B 204,300 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 43,900 2,195,000 23 53.152 50 T/J 616,509,000 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,080 1,090 1,075 1,075 -5 13,278,700 14,397,304,000 718 1,023.810 1,075 T/J 24,600 1,070 B 74,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 192 196 190 193 1 410,300 78,712,000 147 64.333 193 T/J 17,700 192 B 25,000 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,345 1,290 1,320 0 3,370,600 4,421,425,000 927 25.385 1,325 J 2,600 1,320 T/B 85,100 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,275 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 100 5,000 1 95.973 50 T/J 57,023,600 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 87 88 78 79 -8 34,002,700 2,789,225,900 1,438 22.571 79 T/J 1,142,100 78 B 1,553,200 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,005 1,010 995 1,000 -5 631,400 631,120,000 191 134.251 1,000 T/J 11,000 995 B 80,600 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 278 282 272 272 -6 387,600 107,528,200 66 54.400 276 J 900 272 T/B 85,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 364,600 378,621,000 33 273.684 1,045 J 98,900 1,030 B 17,700 162 INAF Indofarma (Persero) Tbk. --U5---1 344 430 340 430 86 38,123,900 15,415,245,800 6,294 172.000 0 J 0 430 T/B 1,217,600 163 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,670 3,540 3,610 0 15,492,200 56,040,598,000 3,976 1,473.469 3,620 J 48,900 3,610 T/B 7,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,730 2,800 2,650 2,710 -20 15,200 41,603,000 73 364.988 2,760 J 4,700 2,710 T/B 200 165 INDS Indospring Tbk. --M4---1 2,300 2,340 2,290 2,310 10 894,100 2,059,439,000 10 216.562 2,330 J 3,100 2,310 T/B 1,100 166 INDY Indika Energy Tbk. --S2LKO1 1,245 1,310 1,250 1,300 55 22,935,400 29,540,092,500 4,175 44.068 1,305 J 205,700 1,300 T/B 228,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,900 7,900 7,675 7,775 -125 4,418,100 34,460,900,000 4,132 400.635 7,800 J 35,200 7,775 T/B 127,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 65 62 62 0 518,600 32,322,800 190 0.354 63 J 659,200 61 B 129,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 835 825 835 10 22,700 18,790,500 10 795.238 835 T/J 12,400 830 B 5,400 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,075 5,075 5,025 5,050 -25 70,300 356,237,500 64 1,829.710 5,275 J 700 5,050 T/B 800 171 INTA Intraco Penta Tbk. --U9---2 450 452 450 450 0 15,200 6,860,000 7 317.212 452 J 190,000 450 T/B 4,800 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 715 725 700 705 -10 4,000,700 2,842,732,000 567 42.988 710 J 20,100 705 T/B 2,200 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 189 189 187 188 -1 592,800 111,445,800 173 49.474 188 T/J 7,900 187 B 51,800 174 IPTV MNC Vision Networks Tbk. --U9---1 530 535 515 520 -10 42,633,300 22,493,679,500 19,104 216.667 520 T/J 11,600 515 B 310,700 175 ISAT Indosat Tbk. --S7K--1 3,110 3,140 3,060 3,090 -20 2,433,900 7,506,885,000 1,171 220.714 3,090 T/J 79,100 3,080 B 4,700 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,375 11,600 11,000 11,275 -100 1,870,800 21,225,577,500 2,872 80.536 11,300 J 27,200 11,275 T/B 81,700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 154,836,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 575 575 575 575 0 21,300 12,247,500 1 326.167 630 J 1,000 575 T/B 500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 496 J 300 380 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,580 1,560 1,570 10 14,606,100 22,920,834,500 2,909 429.196 1,570 T/J 227,800 1,565 B 130,900 181 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 580 5 4,817,300 2,778,410,500 183 557.692 585 J 152,900 575 B 289,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 202 204 190 197 -5 22,739,900 4,491,781,300 2,675 98.500 197 T/J 254,700 196 B 33,500 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,350 5,375 5,200 5,275 -75 4,607,000 24,274,647,500 3,236 311.062 5,275 T/J 83,300 5,250 B 196,900 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,095 0 0 1,095 0 0 0 0 235.829 1,025 J 100 855 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 925 925 925 925 0 290,000 268,250,000 17 2,055.556 930 J 92,800 925 T/B 110,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,020 1,275 995 1,275 255 21,431,700 25,656,275,500 6,988 1,275.000 0 J 0 1,275 T/B 1,094,900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 535 540 525 535 0 3,129,800 1,666,210,000 315 65.007 535 T/J 219,500 530 B 5,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 67 69 66 66 -1 23,400 1,559,400 13 2.400 69 J 13,600 66 T/B 18,700 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 298 300 290 298 0 8,484,600 2,506,613,400 1,262 10.339 300 J 763,600 296 B 410,300 190 KINO Kino Indonesia Tbk. XDM5---1 3,380 3,380 3,350 3,350 -30 150,300 507,293,000 67 88.158 3,370 J 100 3,340 B 8,400 191 KMTR Kirana Megatara Tbk. --U3---2 318 324 308 320 2 52,700 16,645,800 13 69.869 320 T/J 12,400 310 B 30,000 192 KOTA DMS Propertindo Tbk. --U6---1 755 745 730 735 -20 13,531,600 9,971,748,000 683 367.500 740 J 794,300 735 T/B 62,000 193 KPIG MNC Land Tbk. --S9---2 133 133 131 131 -2 1,140,500 149,490,400 78 281.884 132 J 78,000 131 T/B 1,000 194 KRAH Grand Kartech Tbk. --U4---2 1,720 1,780 1,640 1,690 -30 470,200 812,387,000 411 614.545 1,690 T/J 800 1,640 B 1,400 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 298 314 302 308 10 16,344,500 5,033,146,200 1,394 38.291 308 T/J 161,700 306 B 456,600 196 KREN Kresna Graha Investama Tbk. --U9K--1 520 530 515 525 5 57,782,900 30,104,022,000 731 5,461.923 525 T/J 780,100 520 B 689,900 197 LAND Trimitra Propertindo Tbk. --U6---2 990 985 905 985 -5 10,800 10,491,000 28 252.564 985 T/J 8,600 930 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 6,200 6,150 6,150 0 87,700 539,635,000 9 101.653 6,175 J 5,000 6,150 T/B 122,900 199 LINK Link Net Tbk. --S9K--1 4,000 4,000 3,950 4,000 0 590,300 2,351,116,000 714 250.000 4,000 T/J 456,000 3,950 B 20,300 200 LPCK Lippo Cikarang Tbk --U6---1 1,010 1,015 1,000 1,000 -10 2,060,500 2,070,013,500 1,109 112.746 1,005 J 42,700 1,000 T/B 358,800 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 244 238 240 0 84,248,500 20,328,853,600 1,258 77.500 240 T/J 120,000 238 B 413,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,810 3,900 3,760 3,790 -20 7,113,100 27,073,604,000 2,179 85.881 3,800 J 82,600 3,790 T/B 287,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,415 1,440 1,400 1,420 5 12,185,400 17,309,458,500 1,535 366.452 1,425 J 212,500 1,420 T/B 853,800 204 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 1,045 1,060 1,035 1,040 -5 978,200 1,020,021,000 330 590.909 1,045 J 81,400 1,040 T/B 183,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,608,600 230,430,000 331 6.835 50 T/J 809,619,300 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,900 4,900 4,900 4,900 0 10,000 49,000,000 2 233.333 4,990 J 1,700 4,900 T/B 490,800 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,750 J 10,000 1,680 B 1,500 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,045 1,015 1,025 -10 6,330,200 6,486,018,500 2,643 1,644.869 1,025 T/J 97,100 1,020 B 205,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 185 185 182 182 -3 25,000 4,552,900 9 242.667 185 J 17,700 182 T/B 20,600 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 444 446 442 442 -2 570,100 253,068,000 22 884.000 444 J 3,500 442 T/B 93,000 212 MASA Multistrada Arah Sarana Tbk. --U4---1 476 480 442 450 -26 10,500 4,988,400 6 319.966 450 T/J 111,900 422 B 1,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 9,100 9,100 9,100 0 100 910,000 1 4,137.548 9,500 J 100 9,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,995 1,955 1,960 -15 13,700 27,093,500 29 150.769 1,975 J 2,600 1,955 B 1,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 498 486 488 -2 359,300 175,788,200 128 30.500 490 J 6,400 488 T/B 25,400 216 MCAS M Cash Integrasi Tbk. --S9---2 2,860 2,860 2,680 2,680 -180 653,000 1,800,192,000 226 193.502 2,700 J 200 2,680 T/B 23,700 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 135 130 130 -1 5,042,400 655,702,500 68 116.600 131 J 105,000 129 B 763,000 218 MDIA Intermedia Capital Tbk. --M9---1 56 56 54 55 -1 121,300 6,620,000 28 39.855 55 T/J 128,200 54 B 102,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,095 1,100 1,070 1,075 -20 37,058,800 40,205,381,000 2,711 280.319 1,080 J 36,900 1,075 T/B 84,200 220 MDLN Modernland Realty Tbk. --S6---1 216 218 212 216 0 745,700 160,492,800 196 64.104 216 T/J 252,000 214 B 25,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 950 985 895 905 -45 143,098,900 133,108,692,000 8,230 1,593.955 905 T/J 4,856,600 900 B 5,398,200 222 MEGA Bank Mega Tbk. --U8---1 6,750 6,750 6,500 6,750 0 1,600 10,575,000 9 4,920.255 6,800 J 5,100 5,900 B 200 223 MERK Merck Tbk. --U5---2 2,930 2,940 2,900 2,900 -30 14,700 43,130,000 12 7,646.268 2,920 J 500 2,910 B 700 224 META Nusantara Infrastructure Tbk. --U7---1 194 198 193 198 4 1,350,100 266,686,000 52 59.986 198 T/J 604,600 190 B 55,500 225 MFIN Mandala Multifinance Tbk. --U8---2 1,275 1,200 1,200 1,200 -75 25,000 30,000,000 2 1,230.769 1,295 J 30,000 1,190 B 500 226 MGRO Mahkota Group Tbk. --S1---1 870 870 850 850 -20 2,296,800 1,991,554,500 45 377.778 855 J 86,600 850 T/B 34,300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 0 J 0 1,050 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,680 2,750 2,660 2,660 -20 10,473,500 28,023,896,000 1,067 156.610 2,670 J 200,000 2,660 T/B 378,400 229 MINA Sanurhasta Mitra Tbk. --U9---2 845 845 800 835 -10 18,600 15,248,500 66 3,976.190 835 T/J 200 830 B 9,500 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,100 J 400 13,075 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,500 15,700 -300 3,100 48,355,000 16 100,000.000 15,750 J 700 15,700 T/B 100 232 MLIA Mulia Industrindo Tbk --U3---2 825 825 810 815 -10 5,082,000 4,140,719,500 264 136.117 815 T/J 3,600 810 B 46,700 233 MLPL Multipolar Tbk. --S9---1 78 80 76 77 -1 2,767,100 214,441,800 196 8.832 77 T/J 16,600 76 B 566,700 234 MLPT Multipolar Technology Tbk. --U9---1 438 440 434 434 -4 10,400 4,568,000 14 90.417 498 J 1,500 434 T/B 400 235 MMLP Mega Manunggal Property Tbk. --S6---2 250 250 188 196 -54 33,738,800 6,801,956,900 735 33.504 196 T/J 114,500 195 B 16,000 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,705 1,600 1,675 75 52,539,900 87,146,862,000 34,685 186.111 1,675 T/J 529,200 1,670 B 217,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 0 0 950 0 0 0 0 163.793 930 J 5,000 765 B 2,500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 660 670 655 660 0 693,800 457,982,500 223 44.000 665 J 185,700 660 T/B 16,700 239 MPPA Matahari Putra Prima Tbk. --U9---1 136 142 136 139 3 835,200 115,716,000 137 58.440 140 J 16,000 139 T/B 369,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,170 2,580 2,180 2,190 20 44,500 105,096,000 112 1,990.909 2,300 J 100 2,190 T/B 700 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,100 4,000 4,100 100 6,300 25,795,000 6 371.888 4,300 J 800 4,000 B 4,700 242 MSIN MNC Studios International Tbk. --M9---2 430 430 416 426 -4 67,800 28,579,400 51 85.200 426 T/J 26,900 424 B 10,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 96.711 1,440 J 1,000 1,435 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 2,030 2,040 1,970 1,980 -50 3,335,000 6,714,620,500 666 3,564.485 1,980 T/J 71,700 1,975 B 105,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 377,243,700 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 470 470 450 450 -20 47,700 21,521,200 12 189.194 470 J 2,600 450 T/B 75,100 247 MTPS Meta Epsi Tbk. --U7---2 1,035 1,100 1,020 1,050 15 15,000 15,945,500 14 328.125 1,035 J 2,500 995 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,270 1,285 1,260 1,285 15 229,700 293,614,000 59 153.054 1,285 T/J 42,000 1,265 B 2,000 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 7,758,900 387,945,000 39 34.099 50 T/J 982,432,800 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 620 635 605 635 15 230,200 143,410,500 64 616.505 635 T/J 20,200 600 B 10,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,070 1,065 1,070 5 9,604,500 10,266,739,000 1,165 1,038.835 1,070 T/J 27,200 1,065 B 83,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,020 3,020 2,950 2,950 -70 649,900 1,937,927,000 110 159.459 2,950 T/J 164,000 2,940 B 14,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 310 386 310 386 76 49,977,200 17,773,948,800 6,436 118.769 0 J 0 386 T/B 2,237,400 254 NIRO City Retail Developments Tbk. --U6---2 141 142 142 142 1 55,100 7,824,200 9 135.238 139 J 10,000 104 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 845 855 830 850 5 254,100 214,722,000 9 1,030.003 855 J 900 840 B 11,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 880 0 0 880 0 0 0 0 234.667 905 J 1,100 880 B 5,000 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 0 0 1,175 0 0 0 0 56.268 1,170 J 2,000 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 344 316 304 304 -40 41,500 12,881,000 21 601.444 308 J 2,800 304 T/B 8,700 259 PALM Provident Agro Tbk. --U1---2 208 210 200 208 0 20,100 4,045,600 17 56.851 208 T/J 12,800 204 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 62 64 59 61 -1 13,502,100 816,358,200 214 61.000 62 J 17,400 61 T/B 309,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,430 1,400 1,420 0 31,300 43,888,500 23 1,032.727 1,420 T/J 1,000 1,400 B 9,400 262 PBID Panca Budi Idaman Tbk. --U3---1 975 1,020 970 1,010 35 217,900 212,196,000 132 118.824 1,010 T/J 300 970 B 51,500 263 PBRX Pan Brothers Tbk. --S4---1 560 600 525 550 -10 439,700 256,679,000 92 973.451 550 T/J 900 545 B 1,200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 470 505 460 505 35 157,400 73,601,300 30 42.083 555 J 100 505 T/B 1,400 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,890 1,890 1,635 1,635 -255 2,051,000 3,629,136,500 55 1,090.000 1,695 J 200 1,635 T/B 300 266 PEHA Phapros Tbk. --U5---2 990 1,100 995 1,100 110 227,900 240,026,000 173 91.820 1,100 T/J 26,700 1,070 B 2,500 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,130 2,150 2,110 2,140 10 29,335,900 62,464,797,000 4,175 713.333 2,140 T/J 184,400 2,130 B 84,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 950 950 950 950 0 21,800 20,710,000 41 185.366 950 T/J 4,100 940 B 13,800 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,390 3,580 3,300 3,490 100 6,700 22,936,000 14 1,448.193 3,490 T/J 2,500 3,040 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,305 1,290 1,300 10 1,949,800 2,534,835,000 543 2,164.502 1,300 T/J 251,500 1,295 B 124,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 17,300 865,000 14 50.000 50 T/J 4,796,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,075 1,110 1,080 1,105 30 301,000 331,610,500 74 1,175.032 1,105 T/J 64,500 1,095 B 100 273 PNLF Panin Financial Tbk. --S8K--1 280 290 280 288 8 33,592,200 9,588,031,800 1,186 311.284 290 J 1,487,100 288 T/B 9,661,600 274 POLA Pool Advista Finance Tbk. --U8---2 580 725 490 635 55 14,700 9,314,500 27 470.370 635 T/J 2,600 630 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,580 1,580 1,500 1,580 0 20,900 32,345,000 11 96.636 1,530 J 100 1,500 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,950 11,000 10,950 10,975 25 617,200 6,774,485,000 2,207 1,784.553 10,975 T/J 2,700 10,950 B 109,500 277 POLU Golden Flower Tbk. --U4---2 2,800 0 0 2,800 0 0 0 0 972.222 2,800 J 200 2,110 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 500 520 490 505 5 66,326,600 33,006,103,400 452 320.531 505 T/J 600 500 B 4,300 279 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 33,200 1,660,000 9 33.333 50 T/J 151,552,800 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,005 1,015 990 1,000 -5 2,303,800 2,300,832,500 211 66.667 1,000 T/J 51,000 995 B 6,900 282 PPRE PP Presisi Tbk. --U7---1 244 248 242 246 2 6,031,900 1,476,611,800 1,709 57.209 246 T/J 25,600 244 B 21,500 283 PPRO PP Properti Tbk. --S6K--1 68 72 68 71 3 253,876,800 17,753,399,600 4,391 153.514 72 J 15,558,400 71 T/B 3,666,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,570 3,550 3,500 3,530 -40 36,300 128,035,000 37 54.308 3,540 J 200 3,530 T/B 20,300 285 PRIM Royal Prima Tbk. --U9---2 316 330 328 328 12 2,400 787,600 4 65.600 324 J 800 304 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 232 248 230 246 14 102,389,300 24,511,715,200 6,187 798.105 246 T/J 458,800 244 B 602,300 287 PTBA Bukit Asam Tbk. --S2BXO1 2,690 2,730 2,610 2,650 -40 30,387,500 80,688,033,000 6,217 2,304.348 2,650 T/J 647,600 2,640 B 293,700 288 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,640 1,610 1,620 -15 10,953,100 17,769,330,500 1,985 304.511 1,620 T/J 42,700 1,615 B 25,000 289 PTRO Petrosea Tbk. --S2---1 1,630 1,640 1,610 1,625 -5 168,100 273,670,000 132 1,300.000 1,630 J 224,100 1,625 T/B 600 290 PTSN Sat Nusapersada Tbk --U4---1 276 310 282 290 14 16,709,000 4,979,137,000 2,992 150.000 290 T/J 63,400 288 B 120,200 291 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 570 570 560 560 -10 32,598,400 18,366,213,000 2,764 2,158.911 565 J 1,873,500 560 T/B 11,581,400 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,165 1,165 1,155 1,165 0 32,300 37,473,000 37 105.909 1,180 J 1,500 1,165 T/B 124,900 294 RAJA Rukun Raharja Tbk. --S7---1 181 185 178 185 4 552,000 100,462,800 303 635.477 185 T/J 56,200 181 B 6,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,150 1,080 1,100 -40 6,202,600 6,873,476,500 1,820 687.500 1,105 J 10,700 1,100 T/B 692,500 296 RDTX Roda Vivatex Tbk --U6---1 5,300 0 0 5,300 0 0 0 0 279.213 5,300 J 500 5,175 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 1,110,100 55,505,000 30 27.451 50 T/J 487,519,100 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 655 645 655 0 991,000 641,576,500 91 401.840 655 T/J 42,100 650 B 700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 330 318 318 -6 1,300 423,000 2 2,488.263 332 J 500 320 B 100 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 12,920,800 646,040,000 7 79.834 50 T/J 39,568,200 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,305 1,310 1,300 1,300 -5 2,248,900 2,934,866,000 171 509.804 1,305 J 315,300 1,300 T/B 11,900 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 240 248 236 248 8 19,900 4,774,800 7 310.000 246 J 28,000 242 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 9,175 9,150 9,175 0 2,600 23,840,000 6 5,919.355 9,175 T/J 17,700 8,875 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,440 1,465 1,400 1,430 -10 27,799,900 39,927,852,000 2,711 646.904 1,430 T/J 80,000 1,425 B 263,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 720 840 840 840 120 100 84,000 1 939.545 810 J 3,000 800 B 1,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,410 2,470 2,350 2,460 50 77,400 189,572,000 81 105.128 2,470 J 15,800 2,400 B 9,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,390 0 0 2,390 0 0 0 0 111.065 2,460 J 1,000 2,280 B 1,300 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 775 765 770 -5 653,300 504,059,000 78 550.000 770 T/J 6,500 765 B 33,400 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,275 1,295 1,275 1,295 20 4,033,600 5,210,318,000 866 223.276 1,295 T/J 3,401,300 1,290 B 1,200 311 SILO Siloam International Hospitals Tbk. --M9---1 6,975 7,100 6,625 7,000 25 1,284,000 8,925,610,000 644 79.502 7,000 T/J 5,100 6,975 B 107,100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 392 402 392 398 6 12,081,500 4,819,697,200 874 36.182 400 J 850,600 398 T/B 126,800 313 SIPD Sierad Produce Tbk. --U3---2 870 900 875 875 5 14,800 13,075,000 3 0.972 930 J 300 875 T/B 5,200 314 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 1,935 J 200 1,165 B 100 315 SMAR Smart Tbk. --U1---2 3,800 3,900 3,790 3,790 -10 2,200 8,378,000 6 1,252.230 3,800 J 100 3,780 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 404 488 406 476 72 74,215,200 33,619,735,000 8,685 85.000 476 T/J 4,329,200 474 B 293,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,210 1,210 1,190 1,200 -10 10,800 12,885,000 9 1,449.275 1,205 J 100 1,195 B 200 318 SMDR Samudera Indonesia Tbk. --U7---1 248 252 248 252 4 21,900 5,434,400 8 1,011.317 252 T/J 47,100 248 B 19,600 319 SMRA Summarecon Agung Tbk. --S6K--1 1,020 1,025 995 1,000 -20 22,710,000 22,769,893,500 1,930 1,643.115 1,005 J 101,800 1,000 T/B 781,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 204,000 10,200,000 3 12.227 50 T/J 35,045,900 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,455 1,410 1,425 -25 3,484,400 4,987,637,000 1,549 3,806.191 1,425 T/J 2,700 1,410 B 29,100 322 SOCI Soechi Lines Tbk. --M7---1 173 175 171 172 -1 4,817,100 829,607,900 555 31.273 173 J 428,200 172 T/B 600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 1,000 4,800 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 855 860 850 855 0 1,265,800 1,087,449,000 89 73.707 860 J 261,300 850 B 71,800 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 240 234 238 2 1,874,600 443,566,600 208 135.244 240 J 354,400 238 T/B 71,700 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 286 286 266 286 0 22,200 6,347,200 10 305.226 286 T/J 4,600 272 B 5,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 264 264 258 260 -4 12,830,400 3,328,271,800 1,476 108.333 260 T/J 428,200 258 B 1,335,200 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,640 3,620 3,620 -20 23,400 85,039,000 20 65.818 3,710 J 600 3,620 T/B 7,300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 675 675 -10 17,624,800 12,130,956,500 1,054 276.923 685 J 50,000 675 T/B 1,084,200 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 845 850 815 825 -20 38,551,300 31,507,271,000 647 123.134 825 T/J 144,700 820 B 2,000 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 4,500 J 100 4,200 B 9,500 332 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 1,600 B 200 334 SURE Super Energy Tbk. --U2---2 3,000 3,020 3,000 3,020 20 1,127,100 3,391,721,000 394 1,948.387 3,020 T/J 11,900 3,010 B 3,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 338 350 314 346 8 15,807,900 5,424,632,200 894 3,161.261 346 T/J 68,100 326 B 1,200 336 TARA Sitara Propertindo Tbk. --U6---1 625 635 555 600 -25 51,220,100 31,939,899,500 636 566.038 605 J 300 600 T/B 251,800 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,115 1,140 1,090 1,140 25 50,749,200 57,249,386,500 5,131 281.481 1,145 J 1,608,000 1,140 T/B 98,700 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 960 970 950 965 5 1,693,200 1,629,533,500 490 219.743 970 J 26,000 965 T/B 174,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,450 11,600 11,600 11,600 150 100 1,160,000 1 1,137.790 11,600 T/J 700 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 6,250 6,325 5,825 5,975 -275 8,404,800 51,347,342,500 7,939 4,329.710 5,975 T/J 10,100 5,950 B 100 341 TDPM Tridomain Performance Materials Tbk. --U3---1 252 254 246 250 -2 4,203,000 1,048,005,600 80 109.649 250 T/J 70,000 246 B 9,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 314 298 304 4 66,267,500 20,354,025,400 2,344 98.065 306 J 2,301,900 304 T/B 991,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 780 680 680 0 3,200 2,191,000 3 154.097 680 T/J 500 600 B 600 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,100 J 300 3,660 B 1,200 345 TGRA Terregra Asia Energy Tbk. --U7---1 111 113 103 109 -2 4,092,500 448,628,800 374 54.500 111 J 11,900 109 T/B 210,200 346 TINS Timah Tbk. --S2K--1 870 875 830 845 -25 25,936,600 22,072,145,000 3,113 431.790 850 J 734,100 845 T/B 2,977,700 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,350 10,900 11,225 75 1,385,600 15,455,642,500 2,067 694.022 11,225 T/J 503,700 11,200 B 491,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 370 370 370 4 100,000 37,000,000 4 78.079 370 T/J 321,900 350 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 412 422 390 396 -16 27,165,500 10,826,807,800 696 637.363 396 T/J 340,900 390 B 31,300 350 TOTL Total Bangun Persada Tbk. --S6---1 414 434 416 430 16 1,780,600 760,375,400 361 154.551 430 T/J 291,100 428 B 10,000 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 296 292 296 2 34,200 10,056,200 13 960.197 296 T/J 6,900 294 B 1,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 755 765 700 745 -10 47,731,600 35,285,839,500 2,344 3,548.802 750 J 10,599,100 745 T/B 3,240,100 353 TRAM Trada Alam Minera Tbk. --U2---1 50 51 50 51 1 409,584,600 20,479,752,000 779 42.151 51 T/J 28,188,100 50 B 300,500 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 137 135 137 2 1,800 243,400 3 138.056 137 T/J 50,200 135 B 18,100 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 400 400 400 20 100 40,000 1 238.607 400 T/J 59,700 380 B 25,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,375 1,360 1,360 -15 211,900 288,636,000 85 242.615 1,370 J 36,100 1,360 T/B 1,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,460 3,460 0 1,000 3,460,000 1 89.870 3,460 T/J 1,500 2,650 B 100 359 TURI Tunas Ridean Tbk. --U9---1 900 900 895 895 -5 10,800 9,670,000 4 1,988.889 900 J 262,300 895 T/B 274,300 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,635 1,595 1,595 0 946,400 1,517,202,000 362 3,092.524 1,600 J 52,700 1,595 T/B 25,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,800 3,800 3,800 0 400 1,520,000 4 140.737 3,970 J 900 3,800 T/B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,250 2,280 2,250 2,280 30 243,700 551,325,000 35 190.000 2,280 T/J 19,900 2,250 B 46,700 363 VIVA Visi Media Asia Tbk. --U9---1 75 77 73 74 -1 5,022,900 372,955,600 600 24.667 74 T/J 3,146,300 73 B 251,600 364 VOKS Voksel Electric Tbk. --U4---1 280 282 278 280 0 2,674,300 750,861,800 48 123.859 282 J 10,000 280 T/B 3,600 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 300 304 296 302 2 5,730,100 1,716,580,800 390 104.138 302 T/J 748,100 300 B 211,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,030 2,050 1,990 2,000 -30 12,671,000 25,464,654,000 2,521 514.069 2,010 J 718,700 2,000 T/B 292,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 278 280 0 40,500 11,303,000 27 42.449 280 T/J 37,900 278 B 8,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 645 655 630 630 -15 5,347,700 3,438,782,500 299 242.308 635 J 10,000 630 T/B 115,000 369 WSBP Waskita Beton Precast Tbk. --S3K--1 322 326 318 318 -4 12,936,400 4,136,882,400 1,308 64.898 320 J 111,400 318 T/B 1,819,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,465 1,480 1,445 1,450 -15 34,638,900 50,627,684,500 3,246 391.363 1,455 J 135,700 1,450 T/B 216,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 460 466 450 452 -8 10,754,800 4,884,856,800 1,750 76.610 452 T/J 512,200 450 B 3,758,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 390 396 386 392 2 66,912,700 26,217,147,200 2,119 1,397.455 392 T/J 458,800 390 B 159,300 Total 4,353,894,800 2,532,639,770,100 339,824 6,152,220,900 144,069,600 Jakarta, 17 December 2019 Trading Division