List of Securities Quotation: IDX SMC Composite Date: Wednesday, 18 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 13,600 13,675 13,525 13,550 -50 696,000 9,450,795,000 893 1,100.768 13,550 T/J 18,400 13,525 B 100 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 124,500 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 1,900 1,150 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,575 1,625 1,570 1,595 20 42,443,700 67,970,334,000 7,904 1,945.122 1,600 J 95,900 1,595 T/B 183,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,240 1,205 1,220 5 4,453,800 5,439,801,500 1,375 958.118 1,225 J 147,600 1,220 T/B 53,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,425 10,325 10,425 0 246,600 2,560,487,500 48 448.387 10,425 T/J 900 10,375 B 1,200 7 ADMG Polychem Indonesia Tbk --U3---1 186 186 185 186 0 30,100 5,590,200 13 16.602 186 T/J 9,300 185 B 119,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,655 1,655 1,595 1,610 -45 68,583,400 110,813,482,500 7,400 146.364 1,610 T/J 610,300 1,605 B 364,300 9 AGII Aneka Gas Industri Tbk. --S3---1 635 635 625 635 0 272,300 171,643,500 104 57.727 635 T/J 10,100 630 B 16,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 170 196 169 187 17 24,174,400 4,501,235,300 2,395 305.516 187 T/J 369,300 186 B 206,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 137 142 132 135 -2 46,700 6,535,300 21 122.727 142 J 5,000 135 T/B 9,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,890 3,830 3,890 20 13,370,300 51,810,877,000 1,426 3,100.318 3,890 T/J 215,300 3,880 B 6,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 300 300 -2 200 60,200 2 285.714 300 T/J 5,100 236 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,390 3,390 3,360 3,390 0 19,600 65,885,000 10 138.367 3,390 T/J 24,100 3,360 B 3,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 860 880 855 860 0 35,100 30,226,000 74 2,194.493 870 J 400 860 T/B 202,600 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 496,700 24,835,000 47 125.000 50 T/J 59,918,400 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 880 880 0 3,900 3,432,000 6 73.333 880 T/J 57,900 865 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 860 860 825 830 -30 56,603,100 47,524,996,000 5,524 547.241 835 J 421,300 830 T/B 2,618,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 344 342 336 336 -8 6,500 2,220,400 3 21.511 338 J 7,300 300 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 675 660 675 0 25,587,700 17,074,828,000 5,309 717.963 675 T/J 243,800 670 B 100,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 179 185 179 180 1 24,318,300 4,433,440,800 1,396 49.315 181 J 497,800 180 T/B 1,508,900 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 38,500 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,210 2,220 2,170 2,180 -30 481,900 1,050,015,000 667 923.729 2,180 T/J 1,100 1,820 B 2,500 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---1 448 452 444 452 4 159,700 71,744,400 41 3,072.113 452 T/J 104,500 450 B 20,000 26 ASGR Astra Graphia Tbk. --U9---1 955 975 955 955 0 426,800 413,630,000 80 198.001 960 J 49,600 955 T/B 300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,120 1,090 1,120 25 81,900 90,686,500 47 2,074.074 1,125 J 6,000 1,120 T/B 5,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 244 248 242 246 2 7,712,900 1,888,140,200 654 234.286 246 T/J 127,800 244 B 566,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 745 745 730 740 -5 9,258,900 6,832,614,000 317 189.744 740 T/J 53,400 735 B 307,000 30 ATIC Anabatic Technologies Tbk. --U9---1 690 690 690 690 0 300 207,000 2 98.571 795 J 10,000 690 T/B 700 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,220 1,205 1,210 5 558,000 676,869,500 210 1,094.329 1,215 J 5,400 1,210 T/B 44,700 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 8,100 405,000 10 57.388 50 T/J 100,920,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 304 300 300 0 5,371,400 1,614,588,000 1,158 221.182 302 J 106,000 300 T/B 127,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,100 1,000 1,000 1,000 -100 6,200 6,200,000 10 1,250.000 1,000 T/J 37,500 965 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 220 228 220 228 8 5,037,800 1,128,891,000 630 67.638 228 T/J 135,600 226 B 291,800 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 2,180 2,200 2,150 2,190 10 17,830,100 38,961,154,000 3,004 285.652 2,190 T/J 1,303,300 2,180 B 3,208,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 308 270 308 32 6,700 2,056,000 4 313.582 312 J 39,600 308 T/B 3,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 153 148 150 -3 312,800 46,771,700 44 425.387 150 T/J 8,900 149 B 8,300 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 1,500 75,000 3 217.306 50 T/J 435,995,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 216 206 212 0 8,584,200 1,822,086,800 651 124.706 214 J 696,400 212 T/B 50,865,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 580 550 570 0 331,300 188,090,000 53 2,920.980 580 J 46,900 570 T/B 70,400 44 BHIT MNC Investama Tbk. --S9K--1 67 68 65 66 -1 18,820,200 1,252,838,700 552 193.011 67 J 3,401,000 66 T/B 1,862,500 45 BINA Bank Ina Perdana Tbk. --U8---1 805 840 805 840 35 200 164,500 2 474.587 840 T/J 42,700 805 B 113,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 16,500 825,000 3 35.714 50 T/J 33,710,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,720 2,730 2,640 2,720 0 1,891,700 5,093,549,000 601 41.846 2,720 T/J 119,800 2,710 B 40,500 48 BISI BISI International Tbk. --U1---1 1,065 1,065 1,055 1,060 -5 114,400 121,772,000 27 530.000 1,065 J 1,600 1,060 T/B 1,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,370 1,380 1,355 1,360 -10 3,275,500 4,457,410,500 1,264 226.667 1,365 J 116,600 1,360 T/B 983,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 685 675 680 5 8,921,300 6,063,484,000 665 158.140 680 T/J 11,902,100 675 B 672,100 51 BKSL Sentul City Tbk. --S6K--1 89 91 86 88 -1 137,742,700 12,203,844,100 4,302 6.081 88 T/J 6,921,000 87 B 18,973,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 155 175 133 133 -22 700 111,000 6 305.186 156 J 1,000 133 T/B 15,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 87,046,600 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 3,000 B 400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 0 0 320 0 0 0 0 100.000 320 J 30,600 284 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 366 370 358 358 -8 31,970,600 11,608,588,400 1,530 291.389 360 J 22,300 358 T/B 1,854,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 777,400 38,870,000 34 0.172 50 T/J 49,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 985 970 980 5 3,475,100 3,400,568,500 400 7.236 980 T/J 314,000 970 B 96,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 206 208 0 373,700 78,240,400 66 2.478 210 J 27,300 208 T/B 60,200 60 BNLI Bank Permata Tbk. --M8K--1 1,235 1,240 1,225 1,225 -10 25,991,400 31,898,382,000 1,505 13.338 1,225 T/J 859,100 1,220 B 2,413,500 61 BOGA Bintang Oto Global Tbk. --U9---2 1,310 1,325 1,300 1,305 -5 48,191,600 63,249,877,000 5,086 1,266.990 1,310 J 60,900 1,300 B 106,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 310 312 302 302 -8 128,500 38,994,400 53 172.571 304 J 14,600 302 T/B 52,200 63 BOLT Garuda Metalindo Tbk. --U4---2 840 850 840 845 5 102,700 86,656,000 99 153.636 845 T/J 4,100 840 B 900 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 168 171 154 160 -8 1,464,300 232,278,100 346 40.000 161 J 36,100 160 T/B 32,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 279,100 1,225 B 141,300 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 13,500 10,800 10,800 -2,700 1,400 15,390,000 5 420.323 10,800 T/J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 318 346 318 340 22 17,987,600 6,021,505,400 1,770 66.667 342 J 249,900 340 T/B 891,100 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 51 52 0 16,458,000 855,675,800 354 8.189 53 J 5,670,500 52 T/B 6,682,100 70 BRNA Berlina Tbk. --U3---2 975 0 0 975 0 0 0 0 731.543 1,000 J 100 910 B 15,400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,240 1,270 1,235 1,260 20 16,367,800 20,545,372,500 2,168 246.814 1,260 T/J 269,500 1,255 B 458,700 72 BSIM Bank Sinarmas Tbk. --U8---1 555 560 560 560 5 100 56,000 1 381.942 560 T/J 14,500 545 B 3,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 0 0 1,835 0 0 0 0 94.103 1,830 J 10,000 1,700 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 600 30,000 2 383.083 50 T/J 198,028,200 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 3,180 3,300 3,170 3,300 120 170,200 546,161,000 80 638.839 3,280 J 100 3,190 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,130 4,050 4,090 -10 2,433,000 9,942,534,000 2,820 419.487 4,110 J 14,900 4,090 T/B 100,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,510 1,500 1,510 -40 4,100 6,151,000 7 255.932 1,510 T/J 2,500 1,470 B 500 80 BULL Buana Lintas Lautan Tbk. --S7---1 173 177 174 174 1 40,073,200 7,015,979,500 117 17.016 174 T/J 7,900 173 B 538,100 81 BUMI Bumi Resources Tbk. --S2K--2 69 70 67 68 -1 120,955,700 8,230,034,500 1,941 3.947 68 T/J 12,879,900 67 B 39,819,900 82 BVIC Bank Victoria International Tbk. --U8---1 80 81 78 79 -1 3,720,900 296,274,400 213 74.702 80 J 95,900 79 T/B 171,300 83 BWPT Eagle High Plantations Tbk. --U1K--1 115 118 113 114 -1 34,336,100 3,980,830,600 1,512 24.933 114 T/J 205,100 113 B 2,532,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 408 410 370 380 -28 3,175,900 1,219,275,600 552 115.152 380 T/J 80,100 372 B 47,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 171 173 167 170 -1 4,812,800 811,258,200 56 97.143 171 J 700 168 B 26,900 86 CASA Capital Financial Indonesia Tbk. --U8---2 414 418 410 418 4 10,827,100 4,461,922,400 1,763 763.652 420 J 114,900 416 B 289,100 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 630 J 18,000 545 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,575 1,555 1,555 5 36,700 57,226,500 29 321.281 1,555 T/J 1,800 1,550 B 4,700 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 80 78 78 -3 2,123,500 166,970,000 96 499.200 78 T/J 277,400 77 B 596,100 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 274 268 268 0 391,500 106,486,600 61 20.971 272 J 3,700 268 T/B 63,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,810 1,755 1,800 0 177,000 316,590,500 30 6,531.679 1,850 J 2,000 1,800 T/B 800 92 CITY Natura City Developments Tbk. --U6---1 119 120 119 119 0 12,800 1,533,300 7 99.167 119 T/J 81,300 112 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 4,520 4,900 4,530 4,700 180 2,234,500 10,406,926,000 970 2,611.111 4,710 J 2,900 4,700 T/B 200 94 CLEO Sariguna Primatirta Tbk. --M5K--1 515 515 505 505 -10 5,432,900 2,771,905,500 796 2,195.652 510 J 121,500 505 T/B 152,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,040 2,040 1,950 2,030 -10 27,100 54,462,000 85 194.247 2,030 T/J 8,300 1,965 B 400 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 60,900 3,045,000 3 38.462 50 T/J 98,061,600 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 122,061,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 446 444 446 0 177,900 78,989,600 15 225.065 446 T/J 199,000 430 B 3,500 100 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 1,025 1,075 1,025 1,065 40 30,100,900 31,876,159,000 3,588 238.448 1,070 J 692,000 1,065 T/B 43,300 102 DART Duta Anggada Realty Tbk. --U6---1 310 328 328 328 18 2,100 688,800 4 60.635 328 T/J 2,400 310 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 170 198 162 187 17 22,523,100 4,166,436,400 5,243 124.667 188 J 105,000 187 T/B 228,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,835 1,835 1,835 1,835 0 700 1,284,500 2 3,683.112 1,840 J 700 1,830 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 30,000 1,500,000 8 16.496 50 T/J 135,158,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 402 394 400 0 14,579,400 5,771,477,200 470 347.826 400 T/J 899,600 398 B 1,000 107 DILD Intiland Development Tbk. --U6---1 292 300 282 288 -4 5,056,400 1,463,416,600 395 50.186 288 T/J 50,000 286 B 93,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,550 3,550 3,490 3,500 -50 519,100 1,834,929,000 50 118.644 3,500 T/J 500 3,490 B 10,600 109 DKFT Central Omega Resources Tbk. --S2---2 143 146 141 143 0 4,464,700 639,659,200 599 367.326 143 T/J 203,600 142 B 103,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,700 6,700 6,700 100 100 670,000 1 40,050.212 6,700 T/J 400 6,600 B 1,600 111 DMAS Puradelta Lestari Tbk. XDM6K--1 298 298 292 292 -6 19,795,200 5,822,818,200 1,360 139.048 294 J 16,100 292 T/B 2,708,300 112 DNAR Bank Oke Indonesia Tbk. XRU8---1 202 199 199 199 -3 100 19,900 1 180.909 238 J 200 202 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,070 3,070 3,070 10 5,500 16,885,000 2 2,696.791 3,070 T/J 4,500 2,810 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--1 316 318 304 304 -12 6,598,600 2,027,152,400 1,244 411.567 306 J 103,200 304 T/B 81,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 412 412 408 408 -4 402,800 165,648,400 13 110.270 408 T/J 225,900 406 B 55,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,150 15,125 12,750 15,125 -25 1,200 16,857,500 12 1,008.333 15,125 T/J 500 13,150 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,180 1,195 1,175 1,190 10 360,500 426,782,000 96 235.644 1,190 T/J 19,400 1,185 B 3,500 118 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 2,250 2,180 2,180 -10 1,400 3,079,000 9 802.440 2,240 J 9,900 2,180 T/B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,030 1,020 1,020 1,020 -10 5,000 5,100,000 1 25.185 1,095 J 32,100 865 B 300 121 ELSA Elnusa Tbk. --S2K--1 314 318 308 310 -4 17,153,800 5,356,081,400 1,252 77.500 310 T/J 249,000 308 B 1,520,200 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 4 10.308 50 T/J 768,951,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 5,225 5,500 0 3,400 18,570,000 12 763.889 5,500 T/J 1,200 5,475 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 930 990 915 950 20 1,640,600 1,570,515,000 613 256.757 950 T/J 71,800 945 B 43,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 1,950 2,000 0 15,600 31,175,000 4 1,399.296 2,000 T/J 33,000 1,950 B 200 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,725 1,665 1,675 -35 17,262,900 29,161,602,000 3,357 167.500 1,675 T/J 25,700 1,670 B 131,000 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 272 272 266 268 -4 2,288,200 613,578,600 287 498.967 270 J 258,900 268 T/B 135,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,310 3,360 3,260 3,330 20 12,475,400 41,425,345,000 4,484 169.000 3,340 J 2,500 3,330 T/B 215,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,500 2,500 0 1,000 2,500,000 1 3,931.745 2,610 J 1,000 2,500 T/B 700 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,400 J 800 7,250 B 200 131 FILM MD Pictures Tbk. --U9---1 175 176 165 174 -1 8,776,700 1,501,998,200 2,136 82.857 175 J 139,200 174 T/B 5,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 800 840 780 790 -10 5,809,200 4,784,918,500 337 158.000 790 T/J 700 785 B 10,500 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,830 J 100 0 B 0 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 476 470 476 6 401,200 188,804,000 2 476.000 585 J 1,300 460 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 311,000 15,550,000 13 22.727 50 T/J 13,886,200 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 129 131 127 128 -1 26,605,800 3,418,977,600 1,909 7.111 128 T/J 234,300 127 B 3,312,900 137 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--1 500 510 500 500 0 8,640,500 4,347,303,000 1,297 67.213 505 J 756,800 500 T/B 4,437,100 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 595 585 590 5 1,586,100 935,553,500 271 115.832 590 T/J 236,700 585 B 750,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 173 173 170 170 -3 1,209,600 207,282,700 167 42.500 171 J 81,800 170 T/B 241,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 2,817.391 16,200 J 43,200 13,025 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,525 1,505 1,515 0 329,500 500,348,000 153 117.899 1,515 T/J 7,400 1,510 B 2,000 143 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---1 157 170 156 168 11 27,000 4,238,300 12 67.200 167 J 18,600 156 B 5,300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 710 750 730 730 20 1,200 880,000 3 139.048 705 J 100 680 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,590 3,600 3,520 3,570 -20 100,100 357,770,000 58 96.486 3,570 T/J 42,400 3,560 B 1,700 147 HERO Hero Supermarket Tbk. --U9---1 890 920 840 920 30 61,700 55,150,000 26 1,920.347 920 T/J 3,400 900 B 28,800 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,450 3,490 3,450 3,480 30 11,400 39,763,000 10 1,065.328 3,480 T/J 22,200 3,470 B 2,900 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 500 510 510 510 10 10,000 5,100,000 1 784.615 510 T/J 4,300 452 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 268 268 250 260 -8 9,368,500 2,396,461,800 296 113.043 260 T/J 62,300 258 B 71,500 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 920 900 915 15 30,798,800 27,902,986,500 567 295.161 915 T/J 78,100 910 B 108,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 86,900 4,345,000 21 53.152 50 T/J 719,210,800 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,075 1,160 1,075 1,160 85 26,699,000 29,080,548,000 1,674 1,104.762 1,165 J 22,200 1,160 T/B 400 154 HRTA Hartadinata Abadi Tbk. --S5---1 193 195 191 195 2 224,000 43,190,300 106 65.000 195 T/J 59,700 192 B 1,000 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,335 1,305 1,320 0 1,760,900 2,327,249,500 342 25.385 1,325 J 3,600 1,320 T/B 800 156 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 33,100 1,655,000 4 95.973 50 T/J 62,650,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 79 79 69 73 -6 34,569,000 2,568,774,000 1,168 20.857 73 T/J 28,800 72 B 902,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,000 1,250 995 1,250 250 19,643,600 23,037,881,000 5,658 167.813 0 J 0 1,250 T/B 868,300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 272 332 272 322 50 10,501,300 3,283,930,600 1,854 64.400 324 J 76,400 322 T/B 34,700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 324,000 336,358,500 32 273.684 1,045 J 98,500 1,030 B 12,700 162 INAF Indofarma (Persero) Tbk. --U5---1 430 535 420 535 105 60,308,200 29,469,741,800 11,536 214.000 0 J 0 535 T/B 6,288,700 163 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,600 3,440 3,450 -160 14,110,300 49,185,607,000 4,122 1,408.163 3,460 J 23,800 3,450 T/B 289,500 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,710 2,750 2,600 2,630 -80 39,100 103,269,000 76 354.214 2,670 J 600 2,630 T/B 16,100 165 INDS Indospring Tbk. --M4---1 2,310 2,300 2,260 2,260 -50 514,100 1,174,385,000 18 211.875 2,310 J 1,200 2,260 T/B 600 166 INDY Indika Energy Tbk. --S2LKO1 1,300 1,320 1,230 1,255 -45 17,829,100 22,868,453,500 3,682 42.542 1,255 T/J 275,400 1,250 B 289,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 8,200 7,775 8,200 425 11,927,500 95,871,837,500 5,233 422.534 8,200 T/J 62,700 8,175 B 54,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 61 62 0 77,700 4,795,500 32 0.354 63 J 648,500 62 T/B 234,400 169 INPP Indonesian Paradise Property Tbk. --U9---2 835 0 0 835 0 0 0 0 795.238 830 J 2,700 755 B 9,900 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,050 5,200 5,025 5,025 -25 62,800 318,127,500 57 1,820.652 5,200 J 3,200 5,025 T/B 1,100 171 INTA Intraco Penta Tbk. --U9---2 450 450 450 450 0 20,000 9,000,000 2 317.212 450 T/J 100 436 B 4,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 705 720 690 720 15 9,176,300 6,500,666,000 804 43.902 720 T/J 63,800 715 B 537,100 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 188 190 182 186 -2 510,400 95,177,100 96 48.947 187 J 5,900 186 T/B 23,700 174 IPTV MNC Vision Networks Tbk. --U9---1 520 535 515 525 5 41,636,700 21,983,906,000 13,759 218.750 525 T/J 57,400 520 B 318,600 175 ISAT Indosat Tbk. --S7K--1 3,090 3,090 2,980 3,000 -90 6,597,000 19,918,700,000 2,744 214.286 3,010 J 39,300 3,000 T/B 258,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,275 11,400 11,100 11,325 50 1,474,900 16,564,897,500 1,961 80.893 11,350 J 6,800 11,300 B 28,900 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 122,269,300 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 575 585 575 585 10 15,000 8,626,000 2 331.840 630 J 1,900 580 B 10,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 496 J 500 390 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,570 1,595 1,560 1,585 15 16,907,500 26,725,780,500 2,477 433.297 1,590 J 355,800 1,585 T/B 36,200 181 JRPT Jaya Real Property Tbk. --S6---1 580 580 565 570 -10 5,450,300 3,126,027,500 238 548.077 575 J 60,600 570 T/B 478,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 197 216 193 200 3 40,428,700 8,278,383,500 4,311 100.000 202 J 190,500 200 T/B 514,500 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,325 5,175 5,275 0 4,888,400 25,749,392,500 2,291 311.062 5,300 J 31,300 5,275 T/B 4,800 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,095 0 0 1,095 0 0 0 0 235.829 1,010 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 925 930 925 930 5 289,100 267,420,500 31 2,066.667 930 T/J 97,200 925 B 112,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,275 1,490 1,235 1,365 90 37,071,500 50,519,201,000 12,817 1,365.000 1,365 T/J 399,200 1,360 B 12,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 535 540 530 540 5 8,695,200 4,655,114,000 318 65.614 540 T/J 382,100 535 B 900 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 66 68 65 65 -1 14,200 927,500 12 2.364 68 J 62,300 65 T/B 30,700 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 298 306 292 296 -2 8,984,100 2,665,465,600 1,067 10.270 298 J 12,900 296 T/B 1,230,500 190 KINO Kino Indonesia Tbk. XDM5---1 3,350 3,360 3,310 3,340 -10 403,500 1,348,075,000 195 87.895 3,340 T/J 4,100 3,320 B 10,800 191 KMTR Kirana Megatara Tbk. --U3---2 320 326 308 320 0 46,400 14,622,600 21 69.869 318 J 300 308 B 6,300 192 KOTA DMS Propertindo Tbk. --U6---1 735 735 725 730 -5 22,804,700 16,700,930,500 484 365.000 730 T/J 208,500 725 B 737,900 193 KPIG MNC Land Tbk. --S9---2 131 135 131 131 0 4,172,100 549,858,200 948 281.884 131 T/J 58,700 130 B 179,400 194 KRAH Grand Kartech Tbk. --U4---2 1,690 1,730 1,690 1,715 25 479,300 821,886,500 316 623.636 1,715 T/J 18,200 1,700 B 500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 308 310 302 302 -6 4,075,800 1,242,698,800 463 37.545 304 J 90,000 302 T/B 248,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 525 515 520 -5 59,788,100 31,090,150,000 636 5,409.904 520 T/J 37,100 515 B 756,700 197 LAND Trimitra Propertindo Tbk. --U6---2 985 1,190 865 880 -105 53,100 49,197,500 86 225.641 900 J 13,900 880 T/B 11,800 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 6,150 6,150 6,150 0 14,600 89,790,000 5 101.653 6,175 J 8,900 6,150 T/B 285,400 199 LINK Link Net Tbk. --S9K--1 4,000 4,000 3,950 4,000 0 465,600 1,854,445,000 640 250.000 4,000 T/J 85,900 3,950 B 18,200 200 LPCK Lippo Cikarang Tbk --U6---1 1,000 1,050 1,005 1,040 40 2,832,400 2,924,732,500 1,914 117.256 1,045 J 16,700 1,040 T/B 125,800 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 240 236 238 -2 57,097,600 13,669,281,400 967 76.854 238 T/J 4,910,300 236 B 5,721,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,790 3,900 3,720 3,870 80 10,544,000 40,154,570,000 2,244 87.693 3,870 T/J 29,000 3,850 B 1,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,420 1,425 1,380 1,390 -30 9,051,600 12,630,234,500 1,377 358.710 1,395 J 30,000 1,390 T/B 872,800 204 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 1,040 1,050 1,025 1,025 -15 1,969,500 2,030,433,500 393 582.386 1,025 T/J 91,000 1,020 B 250,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,865,100 93,255,000 172 6.835 50 T/J 869,638,700 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,900 5,000 4,850 5,000 100 628,700 3,117,984,000 448 238.095 5,000 T/J 60,200 4,950 B 499,600 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,690 1,690 1,690 10 1,500 2,535,000 4 100.595 1,690 T/J 700 1,685 B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,025 1,045 1,010 1,035 10 8,049,900 8,313,895,500 2,541 1,660.916 1,040 J 20,300 1,035 T/B 661,700 210 MARI Mahaka Radio Integra Tbk. --U9---2 182 189 181 187 5 61,400 11,203,200 21 249.333 186 J 50,000 181 B 52,300 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 442 438 440 -2 1,789,100 785,907,400 181 880.000 440 T/J 300 438 B 52,800 212 MASA Multistrada Arah Sarana Tbk. --U4---1 450 478 440 478 28 500 227,800 4 339.875 470 J 1,300 440 B 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 9,075 B 300 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,960 1,995 1,985 1,985 25 600 1,192,000 2 152.692 1,980 J 600 1,960 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 492 484 490 2 549,900 267,888,000 94 30.625 490 T/J 88,600 486 B 3,300 216 MCAS M Cash Integrasi Tbk. --S9---2 2,680 2,730 2,620 2,730 50 575,500 1,526,096,000 170 197.112 2,730 T/J 17,500 2,680 B 10,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 139 129 130 0 2,555,100 333,368,900 94 116.600 131 J 251,700 130 T/B 1,781,000 218 MDIA Intermedia Capital Tbk. --M9---1 55 56 54 56 1 135,700 7,461,000 35 40.580 56 T/J 83,000 55 B 1,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,075 1,085 1,050 1,050 -25 25,408,000 27,081,172,500 2,657 273.800 1,050 T/J 101,500 1,045 B 787,200 220 MDLN Modernland Realty Tbk. --S6---1 216 218 214 216 0 3,092,900 668,719,400 368 64.104 218 J 333,600 216 T/B 80,600 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 925 880 885 -20 116,956,600 105,527,090,500 6,604 1,558.730 885 T/J 1,081,900 880 B 2,494,600 222 MEGA Bank Mega Tbk. --U8---1 6,750 6,750 6,300 6,750 0 5,500 36,332,500 28 4,920.255 6,750 T/J 4,900 6,200 B 100 223 MERK Merck Tbk. --U5---2 2,900 2,970 2,900 2,910 10 21,200 62,176,000 45 7,672.634 2,940 J 400 2,910 T/B 500 224 META Nusantara Infrastructure Tbk. --U7---1 198 200 198 200 2 1,161,100 232,218,800 30 60.592 200 T/J 200,000 191 B 30,500 225 MFIN Mandala Multifinance Tbk. --U8---2 1,200 1,285 1,190 1,285 85 4,400 5,531,500 7 1,317.949 1,290 J 3,000 1,200 B 10,000 226 MGRO Mahkota Group Tbk. --S1---1 850 870 845 865 15 2,699,900 2,305,420,000 63 384.444 870 J 5,000 860 B 22,900 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 0 J 0 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,680 2,660 2,660 0 11,668,900 31,136,688,000 1,190 156.610 2,670 J 57,300 2,660 T/B 100 229 MINA Sanurhasta Mitra Tbk. --U9---2 835 1,030 825 840 5 271,200 257,546,500 214 4,000.000 885 J 300 840 T/B 1,300 230 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 15,700 15,975 15,700 15,975 275 300 4,737,500 2 101,751.592 15,975 T/J 400 15,750 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 815 830 810 815 0 5,581,500 4,557,684,000 294 136.117 820 J 714,500 815 T/B 29,900 233 MLPL Multipolar Tbk. --S9---1 77 83 74 75 -2 22,564,400 1,760,959,000 2,772 8.603 76 J 309,300 75 T/B 666,300 234 MLPT Multipolar Technology Tbk. --U9---1 434 440 434 434 0 600 261,000 5 90.417 450 J 10,000 430 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 196 196 190 190 -6 3,216,900 623,984,800 203 32.479 190 T/J 102,300 188 B 4,500 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,675 1,690 1,645 1,665 -10 37,849,500 63,203,186,500 32,854 185.000 1,665 T/J 1,048,300 1,660 B 453,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 0 0 950 0 0 0 0 163.793 930 J 7,600 740 B 1,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 660 670 655 665 5 879,800 584,571,000 172 44.333 665 T/J 69,800 660 B 280,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 139 144 135 137 -2 2,123,900 296,196,400 1,246 57.599 138 J 91,800 137 T/B 11,100 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,190 2,470 2,090 2,190 0 104,600 243,925,000 213 1,990.909 2,240 J 1,100 2,190 T/B 2,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,100 4,150 4,100 4,150 50 5,500 22,700,000 4 376.423 4,250 J 200 4,000 B 100 242 MSIN MNC Studios International Tbk. --M9---2 426 426 418 426 0 115,800 49,039,800 35 85.200 426 T/J 167,800 424 B 5,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 96.711 1,450 J 2,400 1,445 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,980 2,010 1,945 2,010 30 5,344,800 10,632,167,500 463 3,618.492 2,020 J 166,900 2,010 T/B 52,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 375,287,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 452 452 452 2 1,100 497,200 2 190.035 476 J 1,000 452 T/B 3,900 247 MTPS Meta Epsi Tbk. --U7---2 1,050 1,045 1,045 1,045 -5 200 209,000 1 326.562 1,035 J 9,100 995 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,285 1,300 1,270 1,300 15 138,300 179,482,000 45 154.840 1,300 T/J 205,900 1,270 B 3,800 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 2,817,900 140,895,000 55 34.099 50 T/J 1,163,202,500 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 635 665 665 665 30 46,000 30,590,000 14 645.631 670 J 8,700 625 B 8,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,070 1,070 1,060 1,060 -10 7,727,200 8,231,602,000 1,044 1,029.126 1,060 T/J 4,900 1,055 B 102,400 252 NFCX NFC Indonesia Tbk. --S9---2 2,950 2,950 2,880 2,940 -10 106,000 308,508,000 67 158.919 2,920 J 16,400 2,880 B 25,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 386 482 384 482 96 94,107,000 41,957,199,600 13,319 148.308 0 J 0 482 T/B 5,782,400 254 NIRO City Retail Developments Tbk. --U6---2 142 0 0 142 0 0 0 0 135.238 141 J 200,000 100 B 5,000 255 NISP Bank OCBC NISP Tbk. --U8---1 850 855 840 840 -10 1,100 929,500 10 1,017.886 855 J 3,300 840 T/B 12,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 880 895 890 890 10 400 357,500 3 237.333 890 T/J 1,200 885 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 0 0 1,175 0 0 0 0 56.268 1,140 J 2,000 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 304 360 304 306 2 1,956,300 699,743,800 48 605.401 310 J 29,700 306 T/B 13,000 259 PALM Provident Agro Tbk. --U1---2 208 206 200 206 -2 37,400 7,592,600 19 56.304 206 T/J 60,900 200 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 61 62 60 62 1 2,566,100 156,449,900 138 62.000 62 T/J 291,300 61 B 268,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,410 1,395 1,400 -20 84,000 117,993,000 41 1,018.182 1,400 T/J 75,900 1,395 B 11,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,000 995 1,000 -10 36,100 35,961,000 11 117.647 1,000 T/J 109,000 990 B 33,700 263 PBRX Pan Brothers Tbk. --S4---1 550 570 550 550 0 10,700 5,920,000 34 973.451 550 T/J 1,400 545 B 400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 505 515 500 515 10 100,900 50,502,500 14 42.917 520 J 21,100 515 T/B 50,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,635 1,640 1,420 1,620 -15 11,984,400 19,533,226,500 43 1,080.000 1,600 J 9,300 1,530 B 200 266 PEHA Phapros Tbk. --U5---2 1,100 1,140 1,075 1,075 -25 129,700 143,684,000 103 89.733 1,090 J 18,500 1,075 T/B 1,700 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,190 2,130 2,160 20 44,001,600 95,319,540,000 5,328 720.000 2,170 J 2,180,600 2,160 T/B 536,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 950 970 945 945 -5 22,900 21,655,500 138 184.390 945 T/J 13,100 940 B 43,800 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 3,590 3,480 3,590 100 2,100 7,384,000 6 1,489.688 3,580 J 800 3,200 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,340 1,270 1,340 40 3,980,700 5,254,711,500 614 2,231.102 1,340 T/J 90,100 1,330 B 53,700 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,100 355,000 5 50.000 50 T/J 4,598,100 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,105 1,140 1,095 1,100 -5 691,000 761,565,000 81 1,169.715 1,100 T/J 7,300 1,095 B 12,300 273 PNLF Panin Financial Tbk. --S8K--1 288 296 284 292 4 45,625,800 13,312,273,400 2,288 315.607 294 J 986,400 292 T/B 14,886,300 274 POLA Pool Advista Finance Tbk. --U8---2 635 685 610 610 -25 700 437,500 4 451.852 600 J 1,900 500 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,580 1,550 1,500 1,500 -80 16,500 25,238,000 17 91.743 1,500 T/J 4,200 1,415 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,975 11,000 10,925 10,975 0 308,700 3,387,460,000 1,087 1,784.553 10,975 T/J 5,000 10,950 B 110,700 277 POLU Golden Flower Tbk. --U4---2 2,800 0 0 2,800 0 0 0 0 972.222 2,800 J 7,400 2,110 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 505 515 492 492 -13 67,009,700 33,333,773,700 229 312.280 500 J 128,300 492 T/B 3,900 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 0 J 0 505 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 38,400 1,920,000 12 33.333 50 T/J 151,537,400 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,000 1,015 995 995 -5 2,560,900 2,560,278,500 138 66.333 995 T/J 49,800 990 B 18,600 282 PPRE PP Presisi Tbk. --U7---1 246 254 242 246 0 10,721,700 2,634,473,200 2,773 57.209 246 T/J 24,300 244 B 17,800 283 PPRO PP Properti Tbk. --S6K--1 71 72 70 71 0 144,650,800 10,269,825,300 2,609 153.514 71 T/J 4,569,800 70 B 55,592,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,530 3,530 3,410 3,500 -30 45,300 158,546,000 212 53.846 3,510 J 20,600 3,500 T/B 20,000 285 PRIM Royal Prima Tbk. --U9---2 328 272 272 272 -56 100 27,200 1 54.400 326 J 200 274 B 3,400 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 246 258 236 244 -2 118,524,600 29,410,899,000 5,820 791.617 244 T/J 157,600 242 B 51,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,650 2,690 2,610 2,670 20 28,631,000 76,194,276,000 6,092 2,321.739 2,670 T/J 447,500 2,660 B 35,500 288 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,665 1,615 1,650 30 19,716,800 32,352,940,500 2,131 310.150 1,650 T/J 423,300 1,645 B 157,100 289 PTRO Petrosea Tbk. --S2---1 1,625 1,625 1,605 1,605 -20 381,500 615,902,000 147 1,284.000 1,610 J 10,000 1,605 T/B 8,500 290 PTSN Sat Nusapersada Tbk --U4---1 290 294 260 262 -28 3,281,300 887,899,000 889 135.517 266 J 12,700 262 T/B 56,400 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,700 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 560 585 560 585 25 72,116,000 41,618,281,000 3,490 2,255.291 585 T/J 9,940,700 580 B 256,300 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,165 1,190 1,165 1,165 0 73,800 86,285,000 112 105.909 1,175 J 5,400 1,165 T/B 1,100 294 RAJA Rukun Raharja Tbk. --S7---1 185 185 179 180 -5 908,200 164,394,200 127 618.302 180 T/J 9,800 179 B 52,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,100 1,120 1,055 1,055 -45 5,652,700 6,070,632,000 1,646 659.375 1,060 J 500 1,055 T/B 84,200 296 RDTX Roda Vivatex Tbk --U6---1 5,300 0 0 5,300 0 0 0 0 279.213 5,300 J 500 5,200 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 3,611,200 180,560,000 37 27.451 50 T/J 439,699,900 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 655 640 645 -10 223,500 144,149,000 22 395.706 645 T/J 64,900 640 B 1,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 330 312 312 -6 7,300 2,291,400 6 2,441.315 326 J 200 314 B 3,600 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 79.834 50 T/J 52,575,900 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,300 1,305 5 3,174,900 4,142,152,500 583 511.765 1,305 T/J 562,700 1,300 B 2,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 248 246 246 246 -2 12,500 3,075,000 3 307.500 246 T/J 4,000 242 B 6,100 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,800 8,850 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,430 1,425 1,390 1,400 -30 14,313,600 20,152,216,000 1,715 633.332 1,400 T/J 1,997,700 1,395 B 316,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 840 645 645 -195 6,300 5,146,500 8 721.436 810 J 800 690 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,460 2,510 2,360 2,510 50 94,700 237,281,000 84 107.265 2,510 T/J 25,800 2,410 B 4,000 308 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 2,330 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 775 765 770 0 448,000 345,428,000 49 550.000 770 T/J 48,500 765 B 22,200 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,295 1,300 1,270 1,285 -10 2,858,100 3,674,808,000 960 221.552 1,290 J 26,000 1,285 T/B 214,000 311 SILO Siloam International Hospitals Tbk. --M9---1 7,000 7,000 6,825 6,875 -125 1,006,100 6,995,322,500 471 78.082 6,900 J 35,000 6,875 T/B 1,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 398 402 390 392 -6 7,264,800 2,860,470,800 596 35.636 394 J 958,500 392 T/B 3,700 313 SIPD Sierad Produce Tbk. --U3---2 875 875 850 850 -25 10,100 8,835,000 2 0.944 895 J 2,400 855 B 500 314 SKLT Sekar Laut Tbk. --U5---2 1,550 1,580 1,580 1,580 30 100 158,000 1 132.280 0 J 0 1,165 B 100 315 SMAR Smart Tbk. --U1---2 3,790 4,010 3,790 4,010 220 2,900 11,295,000 10 1,324.919 3,990 J 600 3,770 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 476 505 454 464 -12 68,390,200 32,945,674,600 9,696 82.857 464 T/J 428,100 462 B 403,800 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,200 1,200 1,190 1,195 -5 12,300 14,647,000 16 1,443.237 1,200 J 300 1,190 B 2,300 318 SMDR Samudera Indonesia Tbk. --U7---1 252 256 252 256 4 134,100 33,926,000 17 1,027.370 256 T/J 27,000 252 B 100,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,045 1,000 1,030 30 34,673,000 35,678,081,000 3,078 1,692.409 1,035 J 101,200 1,030 T/B 115,600 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 20,200 1,010,000 6 12.227 50 T/J 31,140,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,455 1,405 1,420 -5 2,172,300 3,099,077,000 858 3,792.836 1,420 T/J 6,000 1,415 B 2,700 322 SOCI Soechi Lines Tbk. --M7---1 172 184 171 178 6 27,752,900 4,975,695,200 2,014 32.364 179 J 789,700 178 T/B 3,300 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 5,975 4,800 5,975 -25 200 1,077,500 2 579.394 6,000 J 1,000 5,050 B 500 324 SPTO Surya Pertiwi Tbk. XDS9---2 855 860 845 850 -5 2,275,100 1,944,102,000 199 73.276 855 J 316,800 845 B 98,200 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 238 248 228 230 -8 5,337,200 1,257,123,000 647 130.698 238 J 20,400 230 T/B 1,108,400 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 286 288 286 288 2 29,900 8,552,400 18 307.361 290 J 100 282 B 500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 254 256 -4 15,141,900 3,900,552,600 1,021 106.667 258 J 355,800 256 T/B 1,388,100 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,650 3,630 3,650 30 1,400 5,088,000 6 66.364 3,700 J 1,100 3,650 T/B 14,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 680 660 680 5 30,042,600 20,245,947,000 1,897 278.974 680 T/J 1,704,500 675 B 3,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 830 795 825 0 57,095,500 46,006,035,500 484 123.134 825 T/J 251,400 820 B 10,300 331 STTP Siantar Top Tbk. --U5---2 4,200 4,500 4,500 4,500 300 100 450,000 1 2,659.103 0 J 0 4,500 T/B 100 332 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 3,020 3,040 3,020 3,040 20 1,592,400 4,828,501,000 644 1,961.290 3,050 J 103,300 3,040 T/B 2,300 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 346 370 336 368 22 16,390,200 5,696,339,000 2,489 3,362.266 368 T/J 136,500 354 B 200 336 TARA Sitara Propertindo Tbk. --U6---1 600 620 575 620 20 940,500 561,850,500 316 584.906 620 T/J 34,400 615 B 1,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,140 1,145 1,120 1,140 0 40,474,100 46,045,731,500 3,991 281.481 1,140 T/J 174,500 1,130 B 111,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 965 970 940 940 -25 512,500 486,445,000 131 214.050 945 J 1,500 940 T/B 66,300 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 0 0 11,600 0 0 0 0 1,137.790 11,600 J 700 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,975 6,100 5,700 5,750 -225 8,868,000 52,264,187,500 9,113 4,166.667 5,775 J 200 5,750 T/B 5,600 341 TDPM Tridomain Performance Materials Tbk. --U3---1 250 252 242 250 0 3,409,200 851,023,800 105 109.649 252 J 34,000 248 B 3,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 304 308 298 300 -4 33,605,000 10,178,656,200 1,083 96.774 302 J 2,306,400 300 T/B 3,108,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 520 515 520 -160 1,600 831,500 5 117.839 550 J 100 520 T/B 15,900 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,000 J 400 4,750 B 500 345 TGRA Terregra Asia Energy Tbk. --U7---1 109 147 101 147 38 52,593,200 7,202,055,200 5,375 73.500 0 J 0 147 T/B 1,125,200 346 TINS Timah Tbk. --S2K--1 845 860 840 840 -5 13,086,300 11,099,925,500 1,335 429.235 840 T/J 2,822,500 835 B 948,200 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,225 11,500 10,925 11,375 150 2,076,200 23,370,820,000 2,029 703.297 11,450 J 500 11,375 T/B 12,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 354 358 -12 95,500 33,947,800 10 75.546 358 T/J 35,600 354 B 9,400 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 396 396 372 372 -24 29,824,600 11,426,494,800 553 598.735 372 T/J 250,000 370 B 88,600 350 TOTL Total Bangun Persada Tbk. --S6---1 430 438 422 426 -4 2,814,200 1,214,549,800 499 153.113 426 T/J 643,500 422 B 23,100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 296 294 282 294 -2 48,700 14,067,400 38 953.709 294 T/J 1,400 290 B 8,200 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 745 770 730 765 20 86,315,900 64,640,788,500 8,530 3,644.072 765 T/J 508,900 760 B 541,300 353 TRAM Trada Alam Minera Tbk. --U2---1 51 51 50 50 -1 373,271,200 18,664,280,500 653 41.324 50 T/J 2,258,900 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 137 135 135 135 -2 100,000 13,500,000 1 136.041 136 J 100,000 135 T/B 167,300 355 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 59,800 380 B 25,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,360 1,370 1,330 1,350 -10 744,100 1,001,087,500 150 240.831 1,360 J 20,000 1,335 B 35,800 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,400 3,460 0 20,400 69,384,000 5 89.870 3,460 T/J 1,000 2,710 B 200 359 TURI Tunas Ridean Tbk. --U9---1 895 0 0 895 0 0 0 0 1,988.889 900 J 254,600 895 B 311,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,610 1,580 1,585 -10 772,400 1,230,525,500 229 3,073.135 1,595 J 147,300 1,585 T/B 4,900 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,970 J 900 3,610 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,280 2,320 2,280 2,320 40 11,402,200 26,133,265,000 63 193.333 2,320 T/J 44,100 2,310 B 200 363 VIVA Visi Media Asia Tbk. --U9---1 74 76 72 73 -1 74,274,000 5,420,866,200 518 24.333 73 T/J 183,800 72 B 310,400 364 VOKS Voksel Electric Tbk. --U4---1 280 284 280 282 2 1,952,400 549,151,200 210 124.743 284 J 57,200 282 T/B 4,200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 304 298 298 -4 6,040,000 1,810,073,800 497 102.759 300 J 7,100 298 T/B 1,162,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,030 1,990 2,000 0 17,660,100 35,487,647,500 3,241 514.069 2,010 J 202,200 2,000 T/B 210,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 274 274 -6 81,100 22,576,000 50 41.539 280 J 261,300 274 T/B 31,100 368 WOOD Integra Indocabinet Tbk. --S5K--1 630 655 625 630 0 9,407,900 5,974,279,000 481 242.308 630 T/J 364,400 625 B 250,800 369 WSBP Waskita Beton Precast Tbk. --S3K--1 318 322 318 318 0 7,341,600 2,342,978,600 1,051 64.898 320 J 62,800 318 T/B 5,010,700 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,450 1,480 1,445 1,470 20 31,720,500 46,548,009,000 3,521 396.761 1,470 T/J 995,400 1,465 B 801,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 446 446 -6 7,957,300 3,569,199,400 1,196 75.593 448 J 579,400 446 T/B 12,700 372 ZINC Kapuas Prima Coal Tbk. --U2---2 392 394 382 392 0 72,503,900 28,275,004,000 2,931 1,397.455 394 J 468,000 392 T/B 5,079,700 Total 3,816,944,600 2,641,141,661,200 372,928 6,205,188,900 286,623,300 Jakarta, 18 December 2019 Trading Division