List of Securities Quotation: IDX SMC Composite Date: Monday, 30 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 14,500 14,675 14,300 14,575 75 1,202,700 17,437,690,000 806 1,184.036 14,575 T/J 317,400 14,550 B 1,000 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 800,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,450 J 7,500 1,215 B 7,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,555 1,495 1,495 -55 15,903,000 23,988,644,500 2,794 1,823.171 1,495 T/J 567,300 1,535 B 1,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,195 1,210 1,175 1,175 -20 12,315,600 14,686,671,500 1,817 922.777 1,180 J 7,800 1,190 B 50,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,425 10,375 10,400 0 305,600 3,178,247,500 59 447.312 10,400 T/J 26,200 10,375 B 5,000 7 ADMG Polychem Indonesia Tbk --U3---1 187 188 185 186 -1 934,100 173,677,400 71 16.602 188 J 134,900 186 T/B 231,200 8 ADRO Adaro Energy Tbk. CDS2BXO1 1,580 1,590 1,555 1,555 -25 49,275,500 77,340,344,500 5,394 141.364 1,555 T/J 750,800 1,550 B 774,400 9 AGII Aneka Gas Industri Tbk. --S3---1 645 700 625 695 50 1,047,200 706,642,500 92 63.182 695 T/J 2,995,900 630 B 6,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 208 212 196 198 -10 7,523,800 1,502,874,600 861 323.487 198 T/J 548,300 197 B 670,400 11 AGRS Bank IBK Indonesia Tbk. --U8---2 136 143 135 135 -1 91,600 12,443,900 19 122.727 135 T/J 14,300 133 B 64,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,970 3,850 3,950 80 9,936,000 39,117,600,000 923 3,148.138 3,950 T/J 509,100 3,940 B 96,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 290 J 500 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,440 3,430 3,390 3,430 -10 38,000 129,769,000 18 140.000 3,430 T/J 800 3,400 B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 825 880 825 880 55 272,800 238,983,000 47 2,245.528 880 T/J 480,400 835 B 12,300 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,098,700 54,935,000 66 125.000 50 T/J 53,474,200 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 870 1,000 855 1,000 130 215,200 214,892,000 19 83.333 1,050 J 100 965 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 845 835 840 5 25,759,500 21,653,081,500 2,998 553.834 840 T/J 26,500 835 B 4,950,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 346 0 0 346 0 0 0 0 22.151 338 J 2,900 270 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 690 665 690 25 19,897,000 13,484,876,000 2,928 733.918 690 T/J 1,000 685 B 5,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 176 182 176 177 1 29,998,900 5,369,662,400 1,749 48.493 178 J 580,000 177 T/B 306,400 22 ARII Atlas Resources Tbk. --U2---2 705 705 705 705 0 5,000 3,525,000 2 47.000 705 T/J 16,300 550 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,200 2,210 2,000 2,090 -110 440,700 931,821,000 483 885.593 2,090 T/J 5,300 2,080 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---1 440 440 424 436 -4 4,823,800 2,083,858,000 333 2,963.366 436 T/J 369,800 430 B 24,800 26 ASGR Astra Graphia Tbk. --U9---1 940 970 945 950 10 42,500 40,330,500 37 196.965 950 T/J 500 945 B 6,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,285 1,155 1,285 135 230,900 283,424,000 150 2,379.630 1,400 J 5,000 1,285 T/B 30,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 240 240 236 238 -2 15,034,700 3,582,171,000 440 226.667 238 T/J 4,290,100 236 B 2,096,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 740 725 740 5 7,899,600 5,799,366,500 387 189.744 740 T/J 33,400 730 B 26,000 30 ATIC Anabatic Technologies Tbk. --U9---1 685 685 640 640 -45 9,800 6,276,500 6 91.429 640 T/J 300 610 B 1,200 31 AUTO Astra Otoparts Tbk. --M4---1 1,225 1,250 1,225 1,240 15 1,287,000 1,591,920,000 357 1,121.462 1,240 T/J 54,000 1,235 B 15,500 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 3 57.388 50 T/J 101,933,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 304 300 300 0 5,144,800 1,556,120,000 970 221.182 304 J 105,900 300 T/B 8,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,000 1,090 775 1,090 90 1,133,300 982,033,000 145 1,362.500 1,090 T/J 10,700 835 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 224 228 222 224 0 5,566,000 1,257,619,400 442 66.451 226 J 111,800 224 T/B 2,324,500 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 2,800 2,800 2,800 410 900 2,520,000 1 202.899 0 J 0 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,160 2,120 2,120 -30 9,180,200 19,570,236,000 1,753 276.522 2,130 J 40,800 2,120 T/B 679,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 284 274 284 10 506,500 142,426,400 31 289.147 284 T/J 300,300 272 B 8,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 150 140 150 10 1,188,000 174,518,000 76 425.387 150 T/J 78,500 142 B 2,500 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 4,000 200,000 8 217.306 50 T/J 404,868,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 218 212 216 2 13,570,700 2,938,537,600 544 127.059 216 T/J 1,444,800 214 B 1,056,400 43 BFIN BFI Finance Indonesia Tbk. --S8---2 565 575 560 560 -5 115,600 64,967,500 36 2,869.735 565 J 252,000 560 T/B 89,400 44 BHIT MNC Investama Tbk. --S9K--1 64 64 63 64 0 8,179,500 517,787,100 350 187.162 64 T/J 4,176,000 63 B 2,903,500 45 BINA Bank Ina Perdana Tbk. --U8---1 865 900 835 860 -5 3,455,900 2,968,332,000 93 485.887 860 T/J 174,600 845 B 2,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,500 225,000 6 35.714 50 T/J 53,449,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,530 2,570 2,490 2,490 -40 589,100 1,480,977,000 198 38.308 2,490 T/J 43,800 2,480 B 54,100 48 BISI BISI International Tbk. --U1---1 1,040 1,095 1,035 1,050 10 370,100 388,315,000 70 525.000 1,050 T/J 903,700 1,035 B 73,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,250 1,255 1,180 1,185 -65 14,730,100 17,689,872,500 3,441 197.500 1,185 T/J 44,200 1,180 B 262,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 685 675 685 10 5,772,800 3,940,691,500 517 159.302 685 T/J 6,038,100 680 B 63,500 51 BKSL Sentul City Tbk. --S6K--1 85 88 84 85 0 81,332,700 6,989,337,900 1,776 5.874 85 T/J 8,671,600 84 B 8,608,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 157 180 145 180 23 136,100 24,146,300 29 413.034 180 T/J 5,600 145 B 1,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 331,100,500 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 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 0 0 358 0 0 0 0 111.875 356 J 15,000 304 B 400 56 BMTR Global Mediacom Tbk. --S9K--1 346 352 346 348 2 27,545,900 9,598,402,200 897 283.249 350 J 1,533,700 348 T/B 3,732,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 301,300 15,065,000 7 0.172 50 T/J 57,815,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 985 990 960 965 -20 3,258,800 3,165,268,000 385 7.125 970 J 33,200 965 T/B 4,086,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 206 206 -2 213,700 44,420,600 85 2.454 210 J 54,800 206 T/B 197,700 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,285 1,260 1,265 5 34,618,200 44,027,743,500 2,034 13.773 1,265 T/J 1,143,900 1,260 B 4,611,200 61 BOGA Bintang Oto Global Tbk. --U9---2 1,315 1,335 1,310 1,330 15 8,288,600 10,989,961,000 1,570 1,291.262 1,330 T/J 1,300 1,325 B 111,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 318 330 302 330 12 2,283,800 732,626,800 75 188.571 330 T/J 4,352,100 318 B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 840 845 840 840 0 101,800 85,630,500 98 152.727 840 T/J 3,300 820 B 13,400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 181 180 171 172 -9 965,800 168,948,100 243 43.000 172 T/J 10,000 171 B 60,800 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 275,800 1,300 B 1,000,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 2,000 67 BRAM Indo Kordsa Tbk. XDU4---1 10,800 0 0 10,800 0 0 0 0 420.323 11,500 J 600 8,650 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 334 340 330 330 -4 2,899,000 967,297,200 591 64.706 330 T/J 202,300 328 B 359,100 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 53 50 52 1 95,682,200 4,931,807,100 560 8.189 52 T/J 5,627,300 51 B 4,036,700 70 BRNA Berlina Tbk. --U3---2 1,040 1,060 1,030 1,030 -10 4,800 4,988,000 7 772.809 1,060 J 19,900 925 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,290 1,255 1,255 -20 7,510,400 9,484,456,000 1,360 245.835 1,260 J 242,400 1,255 T/B 1,913,600 72 BSIM Bank Sinarmas Tbk. --U8---1 535 585 530 585 50 2,900 1,559,000 8 398.993 535 J 19,200 530 B 15,500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,820 1,800 1,820 20 400 726,000 4 93.333 1,820 T/J 1,500 1,500 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 195,484,800 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 3,270 3,270 3,250 3,250 -20 88,000 286,857,000 25 629.160 3,250 T/J 20,000 3,220 B 300 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,210 4,390 4,210 4,250 40 2,918,400 12,521,669,000 2,272 435.897 4,250 T/J 13,100 4,240 B 1,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,500 1,400 1,400 -50 11,600 16,275,000 15 237.288 1,400 T/J 2,700 1,390 B 5,500 80 BULL Buana Lintas Lautan Tbk. --S7---1 164 169 160 162 -2 41,815,400 6,933,109,200 304 15.842 163 J 19,000 162 T/B 1,858,500 81 BUMI Bumi Resources Tbk. --S2K--2 66 67 65 66 0 140,026,200 9,263,251,400 1,182 3.831 67 J 25,815,700 66 T/B 9,963,800 82 BVIC Bank Victoria International Tbk. --U8---1 92 90 84 84 -8 8,759,000 757,830,900 389 79.430 84 T/J 5,220,200 83 B 1,304,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 152 166 150 157 5 310,496,600 49,436,954,200 9,372 34.337 157 T/J 6,501,700 156 B 1,566,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 372 374 370 374 2 1,592,500 590,618,800 282 113.333 374 T/J 97,700 370 B 7,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 188 190 178 186 -2 1,642,900 304,541,800 50 106.286 186 T/J 2,005,000 179 B 500 86 CASA Capital Financial Indonesia Tbk. --U8---2 416 418 414 418 2 9,835,600 4,099,089,600 1,221 763.652 418 T/J 897,600 414 B 115,600 87 CASS Cardig Aero Services Tbk. --U7---2 600 625 600 620 20 23,000 13,808,500 7 155.000 615 J 5,100,000 600 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,610 1,685 1,620 1,670 60 372,000 617,090,500 222 345.041 1,670 T/J 22,100 1,650 B 5,500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 75 73 73 -2 1,198,100 87,981,800 173 467.200 73 T/J 80,100 72 B 455,800 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 290 268 290 22 836,200 230,675,400 52 22.693 290 T/J 930,300 268 B 47,500 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,700 1,750 0 20,200 35,042,500 29 6,350.243 1,750 T/J 100 1,700 B 100 92 CITY Natura City Developments Tbk. --U6---1 118 118 108 115 -3 17,400 1,937,400 23 95.833 115 T/J 1,500 110 B 400 93 CLAY Citra Putra Realty Tbk. --U9---2 3,860 3,880 3,370 3,560 -300 289,200 1,091,458,000 383 1,977.778 3,560 T/J 5,800 3,500 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 510 505 505 -5 2,153,600 1,089,399,500 351 2,195.652 505 T/J 394,000 500 B 777,800 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,855 1,855 1,855 1,855 0 1,100 2,040,500 2 177.502 1,850 J 2,200 1,600 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 10,600 530,000 4 38.462 50 T/J 102,902,000 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,200 60,000 3 45.455 50 T/J 127,545,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 420 450 2 328,800 146,340,200 33 227.083 450 T/J 103,500 426 B 100 100 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 1,045 1,055 1,035 1,040 -5 7,974,200 8,341,038,500 1,242 232.850 1,045 J 200,100 1,040 T/B 49,500 102 DART Duta Anggada Realty Tbk. --U6---1 312 0 0 312 0 0 0 0 57.677 320 J 157,000 276 B 6,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 187 190 177 180 -7 3,359,400 616,775,000 686 120.000 180 T/J 43,800 179 B 177,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,855 1,975 1,850 1,975 120 10,000 19,131,000 24 3,964.112 1,975 T/J 7,600 1,900 B 1,000 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 14,000 700,000 7 16.496 50 T/J 122,101,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 406 394 400 -2 8,608,200 3,436,006,200 677 347.826 402 J 10,000 400 T/B 5,800 107 DILD Intiland Development Tbk. --U6---1 308 310 260 260 -48 5,242,200 1,406,505,600 244 45.307 296 J 200,000 260 T/B 3,050,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,500 3,710 3,490 3,710 210 767,400 2,832,976,000 100 125.763 3,710 T/J 65,600 3,650 B 700,000 109 DKFT Central Omega Resources Tbk. --S2---2 143 144 142 142 -1 5,143,200 733,232,100 450 364.757 143 J 356,200 142 T/B 197,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,800 6,800 6,800 200 50,000 340,000,000 10 40,647.977 6,800 T/J 9,000 6,700 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 300 300 294 296 -4 12,613,700 3,728,620,600 645 140.952 296 T/J 11,142,600 294 B 436,000 112 DNAR Bank Oke Indonesia Tbk. --U8---1 298 302 226 236 -62 19,800 5,796,400 20 214.545 288 J 300 246 B 10,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 7,800 23,946,000 7 2,696.791 3,070 T/J 400 3,000 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 286 290 280 280 -6 6,644,700 1,877,707,800 637 379.075 282 J 62,400 280 T/B 595,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 462 432 460 28 6,890,300 3,115,447,600 362 124.324 462 J 66,900 460 T/B 55,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 13,875 13,875 13,875 -625 200 2,775,000 1 925.000 13,875 T/J 100 11,775 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,270 1,190 1,220 20 714,100 870,466,500 140 241.584 1,220 T/J 6,600 1,210 B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 5,000 J 44,500 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,250 2,210 2,250 30 7,700 17,306,000 6 828.206 2,250 T/J 5,700 2,210 B 6,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,035 1,010 1,010 10 10,300 10,410,500 4 24.938 1,035 J 27,000 900 B 30,000 121 ELSA Elnusa Tbk. --S2K--1 308 312 306 306 -2 13,205,000 4,077,782,000 835 76.500 308 J 1,027,200 306 T/B 238,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 713,174,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,625 5,650 5,300 5,575 -50 7,600 42,042,500 29 774.306 5,625 J 46,200 5,575 T/B 4,900 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 940 950 895 900 -40 1,677,900 1,526,366,500 660 243.243 900 T/J 212,000 895 B 39,500 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 0 0 2,050 0 0 0 0 1,434.279 2,200 J 9,700 1,900 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,795 1,845 1,770 1,795 0 32,436,200 58,797,725,000 5,296 179.500 1,795 T/J 121,700 1,790 B 409,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 264 268 262 268 4 6,271,700 1,668,508,200 230 498.967 268 T/J 137,800 266 B 214,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,250 3,250 3,150 3,150 -100 5,075,500 16,154,242,000 1,467 159.865 3,160 J 1,500 3,150 T/B 52,500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,550 2,460 2,550 50 1,800 4,486,000 12 4,010.380 2,550 T/J 300 2,470 B 200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 7,700 7,650 7,700 0 11,100 84,982,500 6 1,764.598 7,600 J 1,000 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 174 183 170 179 5 30,885,500 5,557,040,500 653 85.238 180 J 145,400 179 T/B 77,400 132 FIRE Alfa Energi Investama Tbk. --U2---2 370 446 326 326 -44 17,594,900 6,808,655,400 6,010 65.200 326 T/J 345,700 324 B 14,000 133 FISH FKS Multi Agro Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 3,040.000 3,700 J 3,400 2,900 B 300 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 600 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 14,800 740,000 28 22.727 50 T/J 13,862,300 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 135 143 135 138 3 97,439,300 13,565,939,200 4,922 7.667 138 T/J 2,932,200 137 B 1,827,900 137 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--1 498 505 496 498 0 6,170,900 3,080,066,300 978 66.944 498 T/J 288,600 498 T/B 1,000 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 590 580 585 0 3,677,200 2,148,266,500 298 114.850 585 T/J 661,400 580 B 808,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 175 177 172 172 -3 2,186,200 381,493,400 171 43.000 174 J 151,900 172 T/B 480,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 2,782.609 15,750 J 21,000 12,825 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,515 1,510 1,510 0 293,000 442,488,000 100 117.510 1,510 T/J 700 1,505 B 13,300 143 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---1 165 165 154 154 -11 39,900 6,231,200 27 61.600 154 T/J 200 153 B 20,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 690 730 660 660 -30 600 410,000 4 125.714 660 T/J 1,600 640 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,640 3,640 3,570 3,580 -60 368,300 1,318,301,000 93 96.757 3,580 T/J 319,500 3,560 B 5,500 147 HERO Hero Supermarket Tbk. --U9---1 890 890 820 890 0 3,900 3,295,500 14 1,857.727 890 T/J 7,600 815 B 400 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,440 3,520 3,450 3,470 30 94,500 327,709,000 22 1,062.267 3,470 T/J 600 3,450 B 500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 725 710 725 5 12,500 9,002,000 5 1,115.385 720 J 900 595 B 300 150 HKMU HK Metals Utama Tbk. --U9---1 264 266 256 258 -6 3,169,400 821,800,600 159 112.174 258 T/J 156,100 256 B 111,300 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 925 945 920 940 15 37,290,300 34,783,064,000 682 303.226 940 T/J 3,286,900 935 B 144,400 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 12,600 630,000 12 53.152 50 T/J 294,291,600 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,000 1,000 750 860 -140 25,983,800 20,822,204,000 1,328 819.048 860 T/J 32,600 835 B 3,300 154 HRTA Hartadinata Abadi Tbk. --S5---1 212 216 200 200 -12 2,686,300 554,793,400 226 66.667 200 T/J 630,700 196 B 55,500 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,315 1,320 0 1,113,700 1,469,801,500 88 25.385 1,325 J 23,000 1,320 T/B 29,000 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,000 J 100 5,225 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 400 20,000 4 95.973 50 T/J 853,059,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 75 76 73 73 -2 12,802,600 957,003,600 414 20.857 74 J 31,000 73 T/B 984,800 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,175 1,215 1,155 1,155 -20 1,257,900 1,487,200,500 444 155.059 1,155 T/J 65,700 1,150 B 45,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 290 302 292 292 2 794,600 234,523,800 83 58.400 292 T/J 11,100 290 B 113,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,040 1,050 5 425,500 445,687,000 35 276.316 1,055 J 78,600 1,040 B 14,600 162 INAF Indofarma (Persero) Tbk. --U5---1 830 1,020 850 870 40 60,997,500 57,669,210,500 14,071 348.000 870 T/J 887,700 865 B 24,700 163 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,680 3,550 3,640 110 13,890,100 50,527,979,000 2,839 1,485.714 3,640 T/J 45,500 3,630 B 271,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,490 2,500 2,380 2,430 -60 17,200 41,860,000 47 327.277 2,480 J 100 2,430 T/B 3,100 165 INDS Indospring Tbk. --M4---1 2,310 2,310 2,200 2,300 -10 4,100 9,363,000 6 215.625 2,310 J 1,000 2,210 B 600 166 INDY Indika Energy Tbk. --S2LKO1 1,220 1,225 1,185 1,195 -25 9,784,500 11,739,748,500 1,516 40.508 1,200 J 12,800 1,195 T/B 4,900 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 7,875 7,700 7,700 -75 5,334,600 41,322,982,500 2,370 396.770 7,750 J 179,800 7,700 T/B 469,600 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 61 61 -2 185,600 11,366,500 12 0.348 62 J 206,700 61 T/B 364,800 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 840 760 840 15 72,900 60,624,000 25 800.000 845 J 17,500 840 T/B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,010 4,050 4,010 4,050 40 47,300 191,000,000 57 1,467.391 4,460 J 200 4,040 B 500 171 INTA Intraco Penta Tbk. --U9---2 450 498 448 498 48 5,178,000 2,425,495,200 23 351.048 498 T/J 810,500 436 B 1,500 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 685 700 680 680 -5 170,700 117,259,000 94 41.463 680 T/J 9,200 675 B 57,700 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 178 185 174 175 -3 4,715,000 825,415,900 422 46.053 175 T/J 688,800 174 B 15,500 174 IPTV MNC Vision Networks Tbk. --U9---1 500 505 498 505 5 25,438,300 12,721,101,500 13,245 210.417 505 T/J 807,900 500 B 400,000 175 ISAT Indosat Tbk. --S7K--1 2,940 2,960 2,910 2,910 -30 1,374,700 4,013,484,000 683 207.857 2,920 J 8,700 2,910 T/B 22,300 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,225 11,525 11,225 11,475 250 1,387,600 15,827,507,500 1,825 81.964 11,475 T/J 99,800 11,450 B 5,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 110,847,500 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 600 J 500 550 B 7,700 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 500 500 500 4 1,002,000 501,000,000 15 413.849 500 T/J 2,800 496 B 1,000,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,575 1,590 1,535 1,535 -40 19,735,300 30,597,692,500 2,674 419.628 1,550 J 1,000 1,550 B 500 181 JRPT Jaya Real Property Tbk. --S6---1 555 600 550 600 45 12,104,500 6,926,283,500 261 576.923 600 T/J 361,700 575 B 100,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 214 220 210 210 -4 13,811,300 2,966,178,200 1,168 105.000 212 J 2,000 210 T/B 1,106,600 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,300 5,175 5,175 -125 2,854,200 14,902,277,500 1,708 305.165 5,200 J 63,400 5,175 T/B 14,600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 220.753 1,010 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 980 965 980 10 489,500 476,814,500 24 2,177.778 980 T/J 8,600 965 B 142,700 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,315 1,390 1,250 1,250 -65 27,958,500 37,176,117,000 8,959 1,250.000 1,250 T/J 943,800 1,245 B 42,100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 525 535 520 525 0 6,271,300 3,314,925,000 278 63.792 525 T/J 3,410,400 520 B 516,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 63 68 53 64 1 311,400 19,970,400 53 2.327 64 T/J 1,800 62 B 50,000 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 304 292 292 -8 5,971,200 1,751,678,000 782 10.131 292 T/J 6,400 290 B 220,600 190 KINO Kino Indonesia Tbk. XDM5---1 3,430 3,440 3,390 3,430 0 469,400 1,609,505,000 78 90.263 3,430 T/J 1,281,000 3,420 B 100 191 KMTR Kirana Megatara Tbk. --U3---2 306 318 316 316 10 400 126,600 3 68.996 314 J 22,200 308 B 10,600 192 KOTA DMS Propertindo Tbk. --U6---1 825 845 825 835 10 22,610,800 18,934,784,500 597 417.500 840 J 148,500 835 T/B 673,400 193 KPIG MNC Land Tbk. --S9---2 134 136 132 136 2 3,640,100 491,491,600 118 292.643 136 T/J 296,200 135 B 200,000 194 KRAH Grand Kartech Tbk. --U4---2 1,685 1,680 1,640 1,650 -35 552,600 918,166,500 171 600.000 1,655 J 1,100 1,640 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 304 308 300 304 0 2,398,000 727,160,000 282 37.794 304 T/J 650,900 302 B 624,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 500 505 480 500 0 72,172,400 35,847,431,800 780 5,201.831 500 T/J 1,423,000 498 B 18,400 197 LAND Trimitra Propertindo Tbk. --U6---2 1,090 1,140 900 985 -105 29,000 29,241,500 32 252.564 985 T/J 5,300 980 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,425 6,400 6,100 6,100 -325 25,600 161,350,000 9 100.826 6,375 J 25,000 6,100 T/B 499,900 199 LINK Link Net Tbk. --S9K--1 3,920 4,000 3,850 3,960 40 2,284,600 8,933,051,000 303 247.500 3,960 T/J 832,800 3,860 B 20,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,005 1,030 1,005 1,015 10 1,461,600 1,485,412,500 904 114.438 1,015 T/J 434,900 1,010 B 305,200 201 LPKR Lippo Karawaci Tbk. --U6K--1 234 242 232 242 8 170,363,800 40,744,523,200 1,211 78.146 242 T/J 2,985,800 240 B 2,028,300 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,210 4,250 4,190 4,210 0 8,526,600 35,976,292,000 959 95.398 4,210 T/J 116,800 4,200 B 44,600 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,470 1,490 1,460 1,485 15 16,562,700 24,489,317,500 1,659 383.226 1,485 T/J 1,033,300 1,480 B 70,300 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 410 430 380 400 -10 7,116,500 2,915,606,400 2,487 139.860 400 T/J 68,000 398 B 45,700 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,020 1,025 1,005 1,005 -15 2,438,700 2,460,924,000 552 571.023 1,015 J 79,800 1,005 T/B 62,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,805,600 140,280,000 77 6.835 50 T/J 1,330,964,600 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,300 5,000 5,300 50 311,400 1,633,247,500 363 252.381 5,300 T/J 12,500 5,125 B 300 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,685 1,700 1,680 1,690 5 1,400 2,374,000 8 100.595 1,700 J 19,600 1,680 B 10,100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,025 1,055 0 7,714,900 8,007,018,500 1,413 1,693.011 1,055 T/J 548,000 1,050 B 285,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 190 190 188 190 0 2,770,100 526,278,400 18 253.333 190 T/J 707,000 177 B 1,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 466 452 452 -12 1,402,100 646,653,200 164 904.000 454 J 1,300 452 T/B 77,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 480 525 452 460 -20 77,800 38,527,900 23 327.076 470 J 99,800 460 T/B 1,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 9,100 J 100 9,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,990 1,980 1,975 1,980 -10 6,700 13,254,500 10 152.308 1,990 J 6,000 1,980 T/B 3,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 484 486 482 482 -2 227,200 109,843,000 73 30.125 486 J 61,200 482 T/B 215,500 216 MCAS M Cash Integrasi Tbk. --S9---2 2,780 2,880 2,780 2,880 100 825,400 2,320,456,000 138 207.942 2,880 T/J 15,700 2,800 B 100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 133 129 129 -2 826,800 106,966,300 77 115.703 130 J 247,400 129 T/B 448,200 218 MDIA Intermedia Capital Tbk. --M9---1 53 55 50 50 -3 37,661,100 2,006,152,600 163 36.232 53 J 210,000 50 T/B 459,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,085 1,095 1,070 1,070 -15 35,564,600 38,445,411,500 2,528 279.015 1,075 J 274,900 1,070 T/B 17,566,600 220 MDLN Modernland Realty Tbk. --S6---1 218 218 208 214 -4 16,819,200 3,577,929,800 418 63.510 214 T/J 609,500 210 B 2,427,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 900 860 865 -20 58,364,400 51,332,913,000 3,488 1,523.504 865 T/J 3,045,900 860 B 3,156,800 222 MEGA Bank Mega Tbk. --U8---1 6,800 6,800 6,350 6,350 -450 9,300 61,035,000 32 4,628.685 6,250 J 1,012,400 6,000 B 100,400 223 MERK Merck Tbk. --U5---2 2,900 2,890 2,850 2,850 -50 14,200 40,598,000 18 7,514.436 2,880 J 300 2,870 B 500 224 META Nusantara Infrastructure Tbk. --U7---1 220 224 200 220 0 39,287,000 8,579,748,600 363 66.651 220 T/J 11,209,200 202 B 11,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,300 1,290 1,300 10 310,100 402,329,000 8 1,333.333 1,290 J 52,200 1,200 B 17,400 226 MGRO Mahkota Group Tbk. --S1---1 880 900 880 900 20 2,220,800 1,972,341,500 246 400.000 900 T/J 234,600 895 B 111,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 950 1,180 1,150 1,150 200 600 705,000 3 418.182 1,150 T/J 2,400 1,100 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,690 2,660 2,670 10 11,104,800 29,704,259,000 1,270 157.199 2,670 T/J 392,200 2,660 B 100 229 MINA Sanurhasta Mitra Tbk. --U9---2 555 560 480 500 -55 285,500 151,707,800 142 2,380.952 500 T/J 2,006,100 490 B 200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 400 12,975 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,750 15,400 15,500 0 3,600 56,025,000 15 98,726.115 15,750 J 4,000 15,500 T/B 100 232 MLIA Mulia Industrindo Tbk --U3---2 790 805 700 700 -90 6,280,100 4,961,965,000 347 116.910 700 T/J 123,500 680 B 100 233 MLPL Multipolar Tbk. --S9---1 84 91 81 85 1 62,140,200 5,312,061,300 3,937 9.750 85 T/J 366,700 84 B 2,064,500 234 MLPT Multipolar Technology Tbk. --U9---1 470 454 446 448 -22 23,300 10,451,400 12 93.333 448 T/J 200 444 B 600 235 MMLP Mega Manunggal Property Tbk. --S6---2 199 202 197 198 -1 6,670,100 1,321,929,500 163 33.846 198 T/J 5,035,300 197 B 311,200 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,610 1,640 1,610 1,630 20 21,395,100 34,806,945,500 31,406 181.111 1,630 T/J 1,526,300 1,625 B 507,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 925 930 900 930 5 20,100 18,690,000 7 160.345 930 T/J 1,700 730 B 5,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 665 675 660 665 0 423,000 280,943,000 278 44.333 670 J 143,800 665 T/B 73,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 144 157 140 140 -4 6,853,700 991,238,800 787 58.861 141 J 20,000 140 T/B 360,400 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 2,300 1,900 2,300 300 10,700 21,723,500 31 2,090.909 2,300 T/J 7,000 1,960 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,050 4,280 4,280 4,280 230 100 428,000 1 388.215 4,280 T/J 10,200 3,910 B 500 242 MSIN MNC Studios International Tbk. --M9---2 408 408 398 400 -8 1,888,300 754,945,800 1,089 80.000 402 J 2,436,000 400 T/B 139,600 243 MSKY MNC Sky Vision Tbk. --U9---1 1,400 1,450 1,405 1,450 50 30,100 43,640,500 10 95.395 1,410 J 39,200 1,065 B 100 244 MTDL Metrodata Electronics Tbk. --S9---1 1,975 1,980 1,750 1,870 -105 8,561,000 15,823,570,000 2,882 3,366.458 1,870 T/J 256,800 1,855 B 50,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 368,005,600 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 540 590 515 580 40 74,012,900 40,107,719,500 833 243.850 590 J 14,100 565 B 619,100 247 MTPS Meta Epsi Tbk. --U7---2 890 890 890 890 0 100 89,000 1 278.125 890 T/J 5,100 850 B 1,900 248 MYOH Samindo Resources Tbk. --U2---1 1,295 1,295 1,280 1,295 0 192,300 249,003,500 24 154.245 1,295 T/J 180,700 1,280 B 7,500 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 87,100 4,355,000 9 34.099 50 T/J 1,107,516,900 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 725 725 695 725 0 1,450,500 1,016,235,500 37 703.883 730 J 5,900 720 B 100 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,075 1,095 1,075 1,085 10 58,175,000 62,876,220,500 4,516 1,053.398 1,090 J 9,600 1,080 B 288,800 252 NFCX NFC Indonesia Tbk. --S9---2 2,920 3,000 2,880 3,000 80 1,126,200 3,368,376,000 94 162.162 3,000 T/J 405,500 2,880 B 200 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 660 810 675 675 15 92,885,600 69,929,962,000 18,156 207.692 680 J 15,500 675 T/B 365,000 254 NIRO City Retail Developments Tbk. --U6---2 140 140 120 140 0 2,452,500 334,500,000 7 133.333 140 T/J 1,034,200 129 B 5,300 255 NISP Bank OCBC NISP Tbk. --U8---1 850 860 845 845 -5 80,400 68,312,000 14 1,023.945 855 J 1,300 845 T/B 8,600 256 NOBU Bank Nationalnobu Tbk. --U8---1 890 0 0 890 0 0 0 0 237.333 875 J 100 855 B 600 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 980 980 980 -195 3,700 3,626,000 11 46.930 1,020 J 100 900 B 2,000 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 268 268 244 266 -2 196,400 48,720,400 43 526.264 266 T/J 2,200 242 B 10,000 259 PALM Provident Agro Tbk. --U1---2 208 230 200 200 -8 21,700 4,424,400 24 54.664 204 J 1,400 200 T/B 15,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 68 68 64 67 -1 2,243,900 147,790,800 122 67.000 67 T/J 2,400 66 B 50,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,425 1,400 1,425 5 23,100 32,851,500 14 1,036.364 1,425 T/J 229,600 1,405 B 5,100 262 PBID Panca Budi Idaman Tbk. --U3---1 995 990 975 980 -15 303,500 297,854,000 35 115.294 980 T/J 345,200 975 B 69,700 263 PBRX Pan Brothers Tbk. --S4---1 530 535 500 510 -20 16,900 8,554,000 17 902.655 525 J 40,100 510 T/B 37,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 750 650 700 10 285,600 199,952,000 16 58.333 740 J 20,000 605 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,300 1,350 1,100 1,100 -200 9,600 11,422,500 31 733.333 1,100 T/J 700 1,010 B 100 266 PEHA Phapros Tbk. --U5---2 1,030 1,145 1,030 1,075 45 53,000 56,221,000 118 89.733 1,075 T/J 9,900 1,060 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,250 2,250 2,160 2,170 -80 34,735,400 76,199,082,000 3,877 723.333 2,170 T/J 1,254,600 2,160 B 2,261,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 995 985 985 0 1,600 1,581,000 4 192.195 985 T/J 2,500 945 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,300 3,000 3,300 0 58,200 190,557,000 27 1,369.351 3,300 T/J 9,400 3,020 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,335 1,290 1,335 45 6,472,500 8,584,632,500 559 2,222.777 1,335 T/J 557,100 1,320 B 29,900 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,500 575,000 14 50.000 50 T/J 7,749,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,100 1,105 1,040 1,095 -5 312,300 340,287,000 76 1,164.398 1,105 J 2,000 1,095 T/B 197,100 273 PNLF Panin Financial Tbk. --S8K--1 290 302 290 302 12 53,747,300 16,090,427,000 1,374 326.416 302 T/J 13,287,000 300 B 1,000 274 POLA Pool Advista Finance Tbk. --U8---2 262 0 0 262 0 0 0 0 194.074 0 J 0 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,490 1,530 1,480 1,490 0 7,300 10,907,000 21 91.131 1,490 T/J 2,400 1,410 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,125 11,200 11,100 11,100 -25 322,700 3,591,847,500 1,298 1,804.878 11,150 J 5,000 11,075 B 11,100 277 POLU Golden Flower Tbk. --U4---2 2,400 2,400 2,400 2,400 0 200 480,000 2 833.333 2,390 J 100 1,920 B 200 278 POOL Pool Advista Indonesia Tbk. --U9---2 208 185 156 156 -52 838,700 131,742,100 171 99.016 156 T/J 23,853,100 0 B 0 279 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 17,600 880,000 17 33.333 50 T/J 151,052,400 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,000 1,000 970 1,000 0 2,799,100 2,789,472,000 217 66.667 1,000 T/J 2,353,900 990 B 100 282 PPRE PP Presisi Tbk. --U7---1 248 250 240 240 -8 8,657,400 2,119,204,000 2,133 55.814 240 T/J 365,400 238 B 123,500 283 PPRO PP Properti Tbk. --S6K--1 66 71 65 68 2 351,150,200 24,060,028,600 5,399 147.027 69 J 9,192,300 68 T/B 10,753,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,620 3,600 3,620 -60 16,900 61,106,000 23 55.692 3,620 T/J 69,100 3,610 B 100 285 PRIM Royal Prima Tbk. --U9---2 410 420 408 420 10 28,700 11,802,200 33 84.000 418 J 16,000 412 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 268 258 260 0 100,659,700 26,583,846,600 1,932 843.526 260 T/J 231,800 258 B 1,079,900 287 PTBA Bukit Asam Tbk. --S2BXO1 2,650 2,700 2,640 2,660 10 14,763,500 39,403,638,000 2,731 2,313.043 2,660 T/J 256,800 2,650 B 83,800 288 PTPP PP (Persero) Tbk. --S6XXO1 1,595 1,620 1,570 1,585 -10 14,478,400 23,080,755,000 1,969 297.932 1,585 T/J 266,100 1,580 B 343,600 289 PTRO Petrosea Tbk. --S2---1 1,610 1,615 1,600 1,605 -5 137,800 221,488,500 105 1,284.000 1,610 J 12,700 1,605 T/B 200 290 PTSN Sat Nusapersada Tbk --U4---1 268 274 268 268 0 667,500 180,281,200 143 138.621 270 J 32,500 268 T/B 36,500 291 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 575 575 565 570 -5 20,020,800 11,409,189,500 1,695 2,197.463 570 T/J 3,235,400 565 B 8,344,500 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,135 1,150 1,110 1,110 -25 946,000 1,055,109,500 222 100.909 1,125 J 3,200 1,110 T/B 800 294 RAJA Rukun Raharja Tbk. --S7---1 190 192 188 189 -1 336,200 63,616,600 112 649.217 189 T/J 650,500 188 B 152,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,080 1,035 1,065 0 21,159,200 22,370,054,000 1,351 665.625 1,070 J 230,700 1,065 T/B 535,000 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,550 5,200 5,550 350 7,100 36,955,000 5 292.384 5,550 T/J 10,400 5,150 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 33,400 1,670,000 9 27.451 50 T/J 443,849,500 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 605 570 605 0 653,100 379,892,000 107 371.166 605 T/J 61,600 590 B 200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 332 320 330 10 10,700 3,448,400 10 2,582.160 330 T/J 9,500 316 B 2,500 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 5,700 285,000 6 79.834 50 T/J 43,459,800 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,295 1,300 0 53,000 68,941,000 18 509.804 1,305 J 386,100 1,295 B 7,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 248 252 248 250 2 360,500 90,071,600 9 312.500 250 T/J 11,400 248 B 1,000 303 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 9,175 9,175 0 1,000 9,175,000 1 5,919.355 9,175 T/J 14,300 8,875 B 400 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,445 1,455 1,410 1,410 -35 18,898,500 26,901,275,000 2,161 637.856 1,410 T/J 348,800 1,405 B 674,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 830 J 2,100 800 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,430 2,380 2,380 -90 109,000 263,370,000 100 101.709 2,400 J 2,000 2,380 T/B 7,800 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,790 3,450 2,790 3,450 660 92,300 316,830,000 38 160.324 3,450 T/J 5,600 3,000 B 1,300 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 775 765 765 -5 566,000 435,323,500 58 546.429 765 T/J 15,900 760 B 22,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,280 1,295 1,275 1,275 -5 884,000 1,135,928,000 516 219.828 1,280 J 8,800 1,275 T/B 125,300 311 SILO Siloam International Hospitals Tbk. --M9---1 7,000 7,000 6,825 6,950 -50 138,100 963,080,000 103 78.934 6,950 T/J 5,800 6,900 B 10,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 432 440 432 432 0 22,626,200 9,835,424,600 1,584 39.273 432 T/J 714,100 430 B 392,700 313 SIPD Sierad Produce Tbk. --U3---2 865 865 850 850 -15 9,000 7,725,000 9 0.944 850 T/J 1,000 755 B 300 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,800 4,140 3,800 4,140 340 50,200 206,162,000 59 1,367.872 4,140 T/J 62,600 3,860 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 444 464 440 440 -4 24,610,600 11,095,155,800 3,095 78.571 440 T/J 552,900 438 B 178,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,200 1,210 1,180 1,180 -20 4,600 5,440,500 8 1,425.121 1,180 T/J 400 1,175 B 400 318 SMDR Samudera Indonesia Tbk. --U7---1 244 254 244 254 10 246,500 61,696,600 68 1,019.343 254 T/J 66,400 250 B 37,400 319 SMRA Summarecon Agung Tbk. --S6K--1 990 1,010 975 1,005 15 27,020,200 26,855,018,500 2,361 1,651.331 1,005 T/J 990,700 1,000 B 33,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 31,200 1,560,000 5 12.227 50 T/J 31,426,300 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,485 1,495 1,460 1,490 5 3,746,700 5,548,454,000 994 3,979.807 1,495 J 329,000 1,490 T/B 20,000 322 SOCI Soechi Lines Tbk. --M7---1 175 178 172 172 -3 6,742,700 1,162,305,100 388 31.273 173 J 715,300 172 T/B 61,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 300 4,780 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 840 855 840 840 0 2,751,000 2,336,755,500 233 72.414 855 J 194,900 840 T/B 29,600 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 246 226 232 -12 3,571,500 846,202,200 317 131.835 232 T/J 162,200 230 B 135,800 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 290 290 268 268 -22 675,800 186,487,600 58 286.016 268 T/J 210,800 266 B 5,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 264 258 260 2 15,115,000 3,944,246,200 1,063 108.333 262 J 961,700 260 T/B 1,662,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,690 3,620 3,620 -60 32,900 120,115,000 41 65.818 3,700 J 30,000 3,620 T/B 4,700 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 665 655 655 0 12,012,700 7,899,043,000 686 268.718 655 T/J 9,900 650 B 1,513,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 855 915 830 845 -10 89,957,000 77,599,681,500 3,439 126.119 845 T/J 1,023,700 840 B 4,900 331 STTP Siantar Top Tbk. --U5---2 4,500 0 0 4,500 0 0 0 0 2,659.103 0 J 0 4,500 B 10,100 332 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 2,630 3,280 2,630 3,280 650 400 1,247,000 4 100.738 0 J 0 3,280 T/B 2,400 334 SURE Super Energy Tbk. --U2---2 3,030 3,000 2,940 2,950 -80 38,400 114,125,000 53 1,903.226 2,950 T/J 700 2,940 B 6,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 388 390 360 390 2 1,111,600 425,209,200 348 3,563.271 390 T/J 19,400 378 B 5,000 336 TARA Sitara Propertindo Tbk. --U6---1 338 420 302 420 82 7,546,100 2,611,826,400 490 396.226 420 T/J 9,800 414 B 800 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,230 1,250 1,225 1,230 0 97,796,300 120,776,470,000 5,895 303.704 1,230 T/J 4,455,300 1,225 B 456,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 995 1,010 985 995 0 2,847,300 2,832,449,000 541 226.574 995 T/J 258,000 990 B 14,800 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 11,075 11,000 11,000 -600 11,800 129,817,500 12 1,078.939 11,000 T/J 2,800 10,500 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,875 6,550 6,625 75 13,015,400 87,486,315,000 13,025 4,800.725 6,650 J 1,800 6,625 T/B 14,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 260 260 254 254 -6 540,400 138,612,000 38 111.404 254 T/J 285,700 252 B 124,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 306 300 300 0 35,956,200 10,860,068,600 922 96.774 302 J 8,726,400 300 T/B 1,275,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 505 474 474 474 -31 100 47,400 1 107.415 615 J 69,800 480 B 10,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,850 0 0 4,850 0 0 0 0 3,985.537 4,750 J 1,000 4,380 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 150 170 123 140 -10 27,809,800 3,682,791,700 2,899 70.000 140 T/J 4,800,900 138 B 59,400 346 TINS Timah Tbk. --S2K--1 825 830 820 825 0 4,943,400 4,082,143,000 579 421.570 830 J 459,400 825 T/B 211,700 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,475 10,475 10,125 10,275 -200 867,700 8,911,610,000 1,137 635.286 10,275 T/J 90,500 10,225 B 1,400 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 370 352 358 0 11,000 3,941,000 6 75.546 358 T/J 190,000 352 B 500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 308 324 262 270 -38 5,213,600 1,529,128,600 1,213 434.566 280 J 5,000 270 T/B 30,600 350 TOTL Total Bangun Persada Tbk. --S6---1 428 440 428 436 8 3,551,400 1,548,641,200 276 156.707 438 J 50,500 436 T/B 382,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 298 298 292 292 -6 91,100 26,803,800 18 947.222 296 J 3,200 292 T/B 30,200 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 785 815 780 805 20 82,290,300 65,973,767,000 13,245 3,834.612 805 T/J 69,900 800 B 1,674,500 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 2,814,800 140,740,000 80 41.324 50 T/J 69,018,500 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 147 135 147 -2 50,100 7,363,500 5 148.133 147 T/J 28,500 138 B 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 0 0 380 0 0 0 0 226.676 430 J 39,900 380 B 30,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,395 1,345 1,395 45 496,500 684,764,000 67 248.858 1,395 T/J 10,000 1,355 B 400 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 2,000 6,900,000 1 89.610 3,450 T/J 2,900 2,710 B 200 359 TURI Tunas Ridean Tbk. --U9---1 900 0 0 900 0 0 0 0 2,000.000 900 J 230,400 895 B 248,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,725 1,760 1,680 1,680 -45 2,156,900 3,687,194,000 551 3,257.329 1,680 T/J 324,400 1,675 B 700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 3,850 3,760 3,850 -100 1,700 6,487,000 12 142.589 3,840 J 100 3,750 B 400 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,340 2,430 2,340 2,430 90 682,200 1,641,357,000 59 202.500 2,430 T/J 43,300 2,330 B 14,300 363 VIVA Visi Media Asia Tbk. --U9---1 73 76 73 75 2 97,260,900 7,293,156,400 412 25.000 75 T/J 993,000 74 B 217,600 364 VOKS Voksel Electric Tbk. --U4---1 324 402 310 402 78 12,086,800 4,339,274,400 878 177.826 402 T/J 609,600 332 B 10,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 304 306 302 306 2 20,794,800 6,337,645,600 442 105.517 306 T/J 9,100 304 B 5,800 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,040 1,990 1,990 -20 11,204,000 22,544,591,500 1,792 511.498 1,995 J 1,500 1,990 T/B 97,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 276 276 -2 81,200 22,449,200 35 41.843 276 T/J 98,600 274 B 25,700 368 WOOD Integra Indocabinet Tbk. --S5K--1 650 685 650 685 35 16,493,600 11,123,277,500 972 263.462 685 T/J 2,911,500 680 B 6,700 369 WSBP Waskita Beton Precast Tbk. --S3K--1 308 310 304 304 -4 15,672,800 4,788,301,600 1,656 62.041 306 J 804,100 304 T/B 2,256,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,480 1,510 1,460 1,485 5 33,783,200 50,224,451,500 3,145 400.810 1,485 T/J 98,700 1,480 B 340,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 446 450 0 4,749,100 2,136,806,200 769 76.271 450 T/J 46,600 448 B 13,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 396 402 392 394 -2 66,933,500 26,583,015,000 1,979 1,404.585 394 T/J 287,100 392 B 570,300 Total 3,952,328,500 2,425,435,027,100 324,309 7,347,716,600 149,237,200 Jakarta, 30 December 2019 Trading Division