List of Securities Quotation: IDX SMC Composite Date: Tuesday, 07 January 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 13,500 13,750 13,225 13,400 -100 1,397,200 18,866,090,000 1,478 1,088.582 13,500 J 88,300 13,400 T/B 4,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 6,225 J 100 5,550 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,515 J 1,000 1,170 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,470 1,485 1,415 1,440 -30 34,751,300 50,145,393,000 6,487 1,756.098 1,440 T/J 356,400 1,435 B 235,700 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,185 1,200 1,180 1,185 0 5,072,100 6,030,810,500 1,155 930.631 1,190 J 733,500 1,185 T/B 253,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,350 10,400 10,300 10,300 -50 273,700 2,822,857,500 90 443.011 10,350 J 400 10,300 T/B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 186 194 186 186 0 565,000 105,398,000 46 16.602 186 T/J 8,700 185 B 41,200 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,465 1,540 1,460 1,540 75 74,336,500 111,904,890,000 7,716 140.000 1,545 J 2,729,800 1,540 T/B 521,000 9 AGII Aneka Gas Industri Tbk. --S3---1 645 645 625 625 -20 126,300 79,281,500 70 56.818 625 T/J 25,500 620 B 25,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 196 199 196 199 3 1,191,700 235,147,000 330 325.121 199 T/J 93,200 198 B 7,400 11 AGRS Bank IBK Indonesia Tbk. --U8---2 140 150 140 141 1 135,900 19,648,800 31 128.182 143 J 400 141 T/B 25,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,640 3,700 3,490 3,530 -110 17,326,000 61,307,850,000 3,127 2,813.399 3,530 T/J 22,200 3,520 B 13,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 296 296 0 100 29,600 1 281.905 296 T/J 3,600 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,600 3,900 3,700 3,860 260 4,700 18,115,000 17 157.551 3,860 T/J 14,200 3,700 B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 845 850 840 840 -5 20,500 17,274,500 21 2,143.459 840 T/J 9,900 830 B 2,700 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,235,300 61,765,000 160 125.000 50 T/J 17,058,600 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 945 0 0 945 0 0 0 0 78.750 925 J 1,000 710 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 895 865 875 -10 93,750,600 82,216,794,000 7,907 576.910 880 J 940,000 875 T/B 2,206,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 336 332 332 332 -4 100 33,200 1 21.255 330 J 300 264 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 700 0 17,354,500 12,062,947,500 1,105 744.554 700 T/J 111,700 695 B 220,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 177 175 175 0 8,621,200 1,514,702,300 645 47.945 176 J 707,000 175 T/B 7,235,100 22 ARII Atlas Resources Tbk. --U2---2 715 0 0 715 0 0 0 0 47.667 710 J 10,000 600 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,120 2,140 2,000 2,120 0 1,479,000 3,144,762,000 1,217 898.305 2,120 T/J 400 2,000 B 700 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---1 436 456 440 446 10 1,236,800 552,550,600 68 3,031.333 446 T/J 111,100 442 B 45,400 26 ASGR Astra Graphia Tbk. --U9---1 945 965 935 965 20 350,200 330,792,000 78 200.075 970 J 2,200 960 B 2,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,235 1,225 1,235 5 46,000 56,619,500 19 2,287.037 1,240 J 7,900 1,235 T/B 12,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 234 238 232 236 2 3,340,600 783,695,400 554 224.762 236 T/J 1,887,400 234 B 8,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 690 705 680 690 0 8,500,300 5,890,155,000 385 176.923 690 T/J 10,800 685 B 299,500 30 ATIC Anabatic Technologies Tbk. --U9---1 615 0 0 615 0 0 0 0 87.857 625 J 400 570 B 1,200 31 AUTO Astra Otoparts Tbk. --M4---1 1,260 1,270 1,245 1,255 -5 1,125,100 1,407,136,000 372 1,135.028 1,260 J 49,400 1,255 T/B 600 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,500 75,000 4 57.388 50 T/J 100,055,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 308 308 0 4,953,600 1,533,998,600 890 227.080 308 T/J 26,200 306 B 119,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 870 950 935 935 65 4,000 3,771,500 5 1,168.750 940 J 58,800 875 B 1,100 35 BBKP Bank Bukopin Tbk. --S8---1 230 238 226 234 4 5,119,100 1,196,613,800 561 69.418 236 J 288,200 234 T/B 442,700 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,810 2,550 2,400 2,400 -410 20,500 50,700,000 9 173.913 2,400 T/J 2,000 2,110 B 600 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,140 2,100 2,120 -10 18,636,600 39,410,454,000 3,702 276.522 2,130 J 1,492,200 2,120 T/B 443,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 272 276 0 60,300 16,528,200 6 281.002 276 T/J 45,000 274 B 8,200 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 138 140 136 140 2 120,000 16,625,600 17 397.028 140 T/J 401,800 139 B 10,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,300 215,000 5 217.306 50 T/J 376,718,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 206 200 202 -2 12,880,500 2,612,595,800 746 118.824 202 T/J 56,800 200 B 1,903,400 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 580 570 570 0 128,700 73,362,000 31 2,920.980 575 J 16,500 570 T/B 3,600 44 BHIT MNC Investama Tbk. --S9K--1 62 63 61 62 0 26,650,900 1,654,708,400 9,007 181.313 63 J 5,117,700 62 T/B 172,400 45 BINA Bank Ina Perdana Tbk. --U8---1 860 860 810 815 -45 448,400 366,241,000 41 460.462 825 J 500 815 T/B 600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,300 115,000 2 35.714 50 T/J 34,313,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,660 2,670 2,620 2,650 -10 594,600 1,572,012,000 191 40.769 2,650 T/J 36,200 2,640 B 10,000 48 BISI BISI International Tbk. --U1---1 1,050 1,050 1,030 1,050 0 89,000 92,576,000 41 525.000 1,050 T/J 36,000 1,040 B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,270 1,285 1,230 1,230 -40 12,649,100 15,823,814,500 2,622 205.000 1,235 J 73,000 1,230 T/B 20,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 685 675 680 5 5,003,300 3,394,069,000 373 158.140 685 J 1,510,100 680 T/B 148,500 51 BKSL Sentul City Tbk. --S6K--1 81 83 81 83 2 45,982,900 3,787,378,600 796 5.735 84 J 10,524,800 83 T/B 13,197,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 159 155 152 152 -7 16,800 2,556,900 9 348.784 173 J 2,200 152 T/B 11,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 95,774,100 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 3,030 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 364 358 350 358 -6 3,400 1,200,400 14 111.875 358 T/J 12,500 342 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 336 346 336 342 6 8,704,700 2,981,244,800 785 278.366 344 J 444,300 342 T/B 6,072,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 129,100 6,455,000 12 0.172 50 T/J 48,888,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 935 950 10 1,018,900 962,526,000 216 7.014 955 J 80,300 950 T/B 109,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 218 208 210 0 930,200 199,570,400 401 2.502 212 J 82,000 210 T/B 39,800 60 BNLI Bank Permata Tbk. --M8K--1 1,250 1,260 1,250 1,255 5 11,775,800 14,764,784,000 770 13.664 1,260 J 6,008,000 1,255 T/B 837,000 61 BOGA Bintang Oto Global Tbk. --U9---2 1,330 1,340 1,330 1,340 10 8,531,200 11,370,974,500 1,034 1,300.971 1,340 T/J 22,000 1,335 B 2,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 308 310 306 308 0 19,300 5,945,600 34 176.000 308 T/J 44,300 306 B 1,700 63 BOLT Garuda Metalindo Tbk. --U4---2 850 850 845 850 0 91,200 77,336,500 92 154.545 850 T/J 40,200 845 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 193 200 180 194 1 1,311,700 246,484,200 280 48.500 194 T/J 358,500 187 B 25,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,310 1,310 0 50,000 65,500,000 1 1,397.035 1,310 T/J 225,500 1,225 B 125,700 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. --U4---1 8,700 8,750 8,700 8,700 0 900 7,837,500 6 338.594 9,900 J 100 8,700 T/B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 324 324 316 318 -6 6,319,400 2,018,923,200 873 62.353 318 T/J 141,200 316 B 392,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 52 52 0 23,172,600 1,209,415,400 248 8.189 52 T/J 1,464,200 51 B 21,907,800 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,025 J 10,400 925 B 2,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,280 1,245 1,250 -30 12,635,200 15,837,189,000 2,162 244.856 1,250 T/J 259,200 1,245 B 353,500 72 BSIM Bank Sinarmas Tbk. --U8---1 580 535 505 535 -45 2,400 1,245,500 9 364.891 535 T/J 19,200 530 B 3,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,895 1,875 1,810 1,860 -35 2,200 4,077,500 10 95.385 1,860 T/J 800 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 50 50 50 0 100 5,000 1 383.083 50 T/J 190,223,200 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 3,280 3,240 3,220 3,240 -40 300 970,000 2 627.224 3,270 J 4,100 3,220 B 3,400 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,990 4,200 4,000 4,190 200 4,454,500 18,318,567,000 3,542 429.744 4,200 J 146,200 4,190 T/B 114,900 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,470 1,450 1,400 1,450 -20 400 575,000 4 245.763 1,450 T/J 8,200 1,300 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 163 164 160 164 1 84,436,100 13,764,288,700 226 16.038 165 J 862,600 164 T/B 72,400 81 BUMI Bumi Resources Tbk. --S2K--2 69 70 68 69 0 106,576,500 7,341,743,900 1,586 4.005 69 T/J 11,980,500 68 B 31,159,700 82 BVIC Bank Victoria International Tbk. --U8---1 88 88 80 83 -5 4,105,900 348,893,100 221 78.485 83 T/J 239,000 82 B 1,052,200 83 BWPT Eagle High Plantations Tbk. --U1K--1 146 154 146 150 4 71,985,800 10,822,681,800 2,701 32.806 151 J 460,100 150 T/B 1,863,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 364 372 362 366 2 728,200 265,215,800 145 110.909 366 T/J 9,200 364 B 9,700 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 187 186 179 179 -8 66,200 11,910,800 20 102.286 182 J 3,200 179 T/B 24,800 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 420 416 420 2 11,081,600 4,643,534,400 2,160 767.305 420 T/J 108,400 418 B 247,500 87 CASS Cardig Aero Services Tbk. --U7---2 600 0 0 600 0 0 0 0 150.000 590 J 4,000 570 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,660 1,665 1,610 1,645 -15 179,600 292,595,000 137 339.876 1,645 T/J 1,400 1,640 B 1,100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 84 81 83 0 632,100 51,719,300 58 531.200 83 T/J 91,300 82 B 50,000 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 268 268 -2 139,800 37,561,600 25 20.971 268 T/J 79,500 266 B 27,900 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,790 1,700 1,790 40 37,100 64,848,000 30 6,495.392 1,790 T/J 1,700 1,700 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 117 121 111 116 -1 72,900 8,531,000 18 96.667 116 T/J 4,400 113 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 3,510 3,530 3,230 3,230 -280 183,200 624,858,000 242 1,794.444 3,230 T/J 4,000 3,220 B 1,700 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 510 500 505 0 5,520,100 2,791,480,500 472 2,195.652 505 T/J 216,400 500 B 605,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,870 2,100 1,780 2,000 130 62,100 116,507,000 27 191.377 2,000 T/J 7,600 1,900 B 1,000 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 14,200 710,000 4 38.462 50 T/J 79,460,000 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,600 130,000 2 45.455 50 T/J 123,433,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 446 446 446 0 202,500 90,315,000 6 225.065 446 T/J 573,300 444 B 1,100 100 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 1,020 1,030 1,005 1,020 0 20,064,800 20,396,262,000 2,272 228.372 1,025 J 224,300 1,020 T/B 953,600 102 DART Duta Anggada Realty Tbk. --U6---1 272 284 276 276 4 1,700 481,200 7 51.022 290 J 600 278 B 1,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 177 238 179 238 61 98,172,900 21,367,401,400 12,303 158.667 0 J 0 238 T/B 15,334,000 104 DEFI Danasupra Erapacific Tbk. XRU8---2 1,890 1,910 1,890 1,910 20 7,400 14,071,500 18 3,833.648 1,915 J 700 1,905 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,900 95,000 3 16.496 50 T/J 106,857,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 454 470 440 450 -4 12,986,200 5,814,717,800 1,620 391.304 452 J 1,500 450 T/B 500 107 DILD Intiland Development Tbk. --U6---1 304 308 298 308 4 2,092,300 634,027,200 167 53.671 308 T/J 228,700 306 B 50,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,410 3,410 3,300 3,300 -110 185,700 619,279,000 45 111.864 3,300 T/J 21,700 3,270 B 400 109 DKFT Central Omega Resources Tbk. --S2---2 146 148 143 144 -2 7,641,100 1,102,143,500 684 369.895 145 J 194,500 144 T/B 214,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,650 6,600 6,650 150 1,100 7,295,000 8 39,751.330 6,650 T/J 1,600 6,600 B 600 111 DMAS Puradelta Lestari Tbk. --M6K--1 272 280 264 268 -4 48,091,300 12,981,273,400 2,273 127.619 270 J 222,500 268 T/B 1,952,000 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 0 0 224 0 0 0 0 203.636 278 J 800 224 B 5,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,010 3,080 0 2,300 7,041,000 6 2,705.575 3,080 T/J 6,000 3,020 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 294 300 290 294 0 5,032,100 1,480,644,400 739 398.029 296 J 220,000 294 T/B 913,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 490 490 474 478 -12 1,322,300 636,909,600 104 129.189 476 J 50,000 474 B 137,400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 0 0 14,350 0 0 0 0 956.667 14,400 J 500 12,375 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,260 1,280 1,230 1,250 -10 178,200 224,052,500 103 247.525 1,250 T/J 134,100 1,240 B 4,400 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,980 J 39,000 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,220 2,200 2,200 -10 12,500 27,521,000 11 809.802 2,220 J 1,100 2,200 T/B 10,400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,035 1,030 1,010 1,025 -10 30,200 30,654,000 6 25.309 1,035 J 1,500 1,005 B 1,000 121 ELSA Elnusa Tbk. --S2K--1 330 334 322 326 -4 37,406,600 12,184,646,000 2,637 81.500 326 T/J 551,700 324 B 493,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 225,100 11,255,000 27 10.308 50 T/J 770,312,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 784.722 5,600 J 6,000 5,225 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 825 860 815 840 15 1,467,100 1,225,846,000 691 227.027 845 J 43,500 840 T/B 3,500 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 0 0 2,050 0 0 0 0 1,434.279 2,200 J 4,800 1,900 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,725 1,765 1,685 1,710 -15 16,673,700 28,685,049,500 3,518 171.000 1,710 T/J 129,600 1,705 B 626,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 270 276 260 260 -10 3,888,000 1,023,673,000 401 484.072 264 J 529,500 260 T/B 888,900 128 EXCL XL Axiata Tbk. --S7BXO1 3,240 3,270 3,220 3,250 10 3,419,200 11,084,471,000 1,411 164.940 3,250 T/J 178,700 3,240 B 1,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,450 2,440 2,440 -10 10,400 25,471,000 24 3,837.383 2,470 J 100 2,440 T/B 400 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 0 0 7,700 0 0 0 0 1,764.598 7,700 J 1,100 7,400 B 200 131 FILM MD Pictures Tbk. --U9---1 182 184 180 180 -2 6,474,900 1,177,077,100 786 85.714 182 J 7,100 180 T/B 3,331,400 132 FIRE Alfa Energi Investama Tbk. --U2---2 232 246 220 228 -4 10,063,300 2,335,229,600 1,984 45.600 230 J 124,700 228 T/B 1,072,000 133 FISH FKS Multi Agro Tbk. --U9---2 3,800 3,390 2,900 3,380 -420 4,100 12,154,000 17 2,704.000 3,300 J 500 2,900 B 3,600 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 4,600 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 113,400 5,670,000 13 22.727 50 T/J 7,532,400 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 135 138 133 134 -1 51,366,400 6,977,976,100 2,216 7.444 135 J 3,704,400 134 T/B 1,465,100 137 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. --M7K--1 494 498 482 486 -8 24,567,800 12,008,388,400 2,936 65.331 486 T/J 712,200 484 B 403,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 560 575 550 570 10 4,585,600 2,591,047,500 461 111.905 570 T/J 108,100 565 B 124,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 168 170 165 166 -2 435,900 72,711,600 109 41.500 167 J 10,100 166 T/B 128,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,250 0 0 16,250 0 0 0 0 2,826.087 15,750 J 900 13,050 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,520 1,510 1,515 5 261,300 395,762,000 116 117.899 1,515 T/J 9,600 1,510 B 6,800 143 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---1 155 155 155 155 0 182,300 28,256,500 12 62.000 155 T/J 7,600 151 B 30,900 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 650 680 680 680 30 100 68,000 1 129.524 670 J 200 650 B 1,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,600 3,600 3,560 3,570 -30 64,900 232,107,000 33 96.486 3,600 J 303,500 3,570 T/B 300 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 880 J 10,000 760 B 300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,420 3,500 3,400 3,470 50 84,400 287,530,000 26 1,062.267 3,470 T/J 7,300 3,430 B 2,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 725 700 725 5 13,600 9,743,000 5 1,115.385 720 J 800 600 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 256 270 242 270 14 3,616,800 964,939,800 111 117.391 270 T/J 607,400 252 B 100 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 885 900 880 895 10 26,174,600 23,307,704,000 647 288.710 895 T/J 333,400 890 B 209,900 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 319,000 15,950,000 8 53.152 50 T/J 306,787,000 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 955 970 950 965 10 29,729,700 28,592,404,000 792 919.048 970 J 12,100 965 T/B 200 154 HRTA Hartadinata Abadi Tbk. --S5---1 210 228 210 214 4 572,900 123,427,000 410 71.333 216 J 7,500 214 T/B 15,700 155 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,320 1,325 -5 313,700 416,067,000 96 25.481 1,330 J 800 1,325 T/B 121,100 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,200 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 900 45,000 9 95.973 50 T/J 878,589,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 71 73 68 70 -1 13,405,900 945,467,800 552 20.000 71 J 254,900 70 T/B 1,480,700 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,100 1,120 1,060 1,095 -5 806,000 874,489,500 356 147.004 1,095 T/J 37,400 1,090 B 26,700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 296 296 292 294 -2 90,900 26,692,000 20 58.800 296 J 6,300 294 T/B 132,700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,040 0 393,400 409,626,500 43 273.684 1,050 J 82,200 1,035 B 16,000 162 INAF Indofarma (Persero) Tbk. --U5---1 855 910 830 865 10 4,712,800 4,150,286,000 1,646 346.000 870 J 41,500 865 T/B 202,300 163 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,570 3,500 3,560 30 8,089,400 28,631,500,000 1,669 1,453.061 3,570 J 365,700 3,560 T/B 36,300 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,520 2,500 2,480 2,480 -40 12,700 31,746,000 13 334.011 2,520 J 200 2,480 T/B 5,000 165 INDS Indospring Tbk. --M4---1 2,200 2,200 2,200 2,200 0 5,500 12,100,000 3 206.250 2,270 J 5,400 2,200 T/B 29,400 166 INDY Indika Energy Tbk. --S2LKO1 1,235 1,275 1,235 1,275 40 9,192,600 11,514,751,500 1,364 43.220 1,275 T/J 6,100 1,270 B 234,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,000 8,125 7,850 8,000 0 2,557,900 20,380,635,000 1,984 412.229 8,025 J 34,400 8,000 T/B 33,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 61 63 0 10,100 636,100 3 0.360 63 T/J 512,100 62 B 10,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 860 860 860 0 200 172,000 2 819.048 860 T/J 3,600 770 B 800 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,100 3,960 4,100 100 55,200 221,585,000 101 1,485.507 4,010 J 3,000 4,000 B 200 171 INTA Intraco Penta Tbk. --U9---2 454 460 450 450 -4 200 91,000 2 317.212 446 J 500 350 B 500 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 645 655 635 640 -5 430,400 277,225,500 187 39.024 645 J 54,100 640 T/B 18,700 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 181 187 180 183 2 58,600 10,711,900 32 48.158 183 T/J 8,800 180 B 1,700 174 IPTV MNC Vision Networks Tbk. --U9---1 500 505 496 500 0 23,848,800 11,922,169,200 11,327 208.333 500 T/J 210,200 498 B 500,000 175 ISAT Indosat Tbk. --S7K--1 2,850 2,940 2,860 2,900 50 3,543,300 10,257,858,000 1,932 207.143 2,900 T/J 65,500 2,890 B 146,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,800 11,950 11,750 11,900 100 1,004,200 11,875,105,000 1,834 85.000 11,925 J 32,900 11,900 T/B 800 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 149,213,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 650 J 5,000 580 B 200 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 0 0 505 0 0 0 0 417.988 500 J 100,000 390 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,570 1,675 1,575 1,665 95 88,618,000 144,908,691,000 10,884 455.167 1,665 T/J 5,780,100 1,660 B 846,600 181 JRPT Jaya Real Property Tbk. --S6---1 585 590 560 580 -5 10,218,900 5,943,957,500 458 557.692 580 T/J 251,800 575 B 120,300 182 JSKY Sky Energy Indonesia Tbk. --U4---1 226 234 218 220 -6 46,873,500 10,542,308,800 4,200 110.000 222 J 603,000 220 T/B 1,869,600 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,275 5,025 5,075 -100 3,912,800 19,943,960,000 2,309 299.268 5,100 J 13,000 5,075 T/B 1,036,200 184 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---2 975 975 975 975 0 197,400 192,465,000 10 2,166.667 980 J 92,800 975 T/B 124,200 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,170 1,215 1,155 1,160 -10 3,563,800 4,172,288,500 1,355 1,160.000 1,165 J 900 1,160 T/B 3,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 520 545 520 525 5 9,955,700 5,289,186,000 663 63.792 530 J 354,500 525 T/B 215,700 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 62 65 62 63 1 326,400 20,643,900 37 2.291 65 J 10,100 63 T/B 14,500 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 298 300 292 296 -2 723,300 212,513,400 288 10.270 296 T/J 224,000 292 B 73,600 190 KINO Kino Indonesia Tbk. XDM5---1 3,500 3,540 3,360 3,360 -140 363,000 1,248,023,000 292 88.421 3,400 J 1,100 3,360 T/B 79,100 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 304 316 0 6,100 1,915,400 4 68.996 314 J 3,700 306 B 10,200 192 KOTA DMS Propertindo Tbk. --U6---1 815 820 805 810 -5 19,396,100 15,792,018,000 387 405.000 820 J 220,100 810 T/B 105,100 193 KPIG MNC Land Tbk. --S9---2 132 134 131 134 2 12,257,300 1,629,533,800 8,422 288.339 134 T/J 351,900 133 B 300,000 194 KRAH Grand Kartech Tbk. --U4---2 1,610 1,605 1,590 1,605 -5 488,400 780,977,000 275 583.636 1,610 J 18,200 1,590 B 1,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 298 304 298 298 0 1,379,700 413,798,600 119 37.048 300 J 152,000 298 T/B 590,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 500 500 494 498 -2 42,113,600 20,920,430,400 550 5,181.024 498 T/J 736,600 496 B 200 197 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,100 890 895 -105 69,200 63,138,500 55 229.487 915 J 10,800 895 T/B 1,300 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 6,000 6,000 0 16,500 99,000,000 2 99.174 6,050 J 200 6,000 T/B 998,600 199 LINK Link Net Tbk. --S9K--1 3,890 3,950 3,840 3,900 10 228,800 892,635,000 87 243.750 3,920 J 2,500 3,900 T/B 28,400 200 LPCK Lippo Cikarang Tbk --U6---1 980 990 975 980 0 844,200 828,307,500 630 110.492 985 J 7,100 980 T/B 24,300 201 LPKR Lippo Karawaci Tbk. --U6K--1 236 242 232 238 2 55,779,600 13,214,521,200 1,086 76.854 238 T/J 2,851,400 234 B 50,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,200 4,240 4,160 4,190 -10 15,214,600 63,824,289,000 2,651 94.945 4,200 J 119,100 4,190 T/B 257,600 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,420 1,365 1,375 5 22,586,700 31,214,891,500 2,855 354.839 1,380 J 11,200 1,375 T/B 518,400 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 402 406 394 400 -2 1,743,500 694,610,200 839 139.860 400 T/J 65,200 398 B 21,700 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,080 1,040 1,065 35 13,315,900 14,157,104,000 1,953 605.114 1,065 T/J 575,300 1,060 B 350,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 243,800 12,190,000 28 6.835 50 T/J 1,446,204,300 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,900 4,900 4,850 4,900 0 439,000 2,149,859,000 270 233.333 4,990 J 200 4,900 T/B 83,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,665 1,665 1,665 1,665 0 200 333,000 1 99.107 1,710 J 2,000 1,665 T/B 1,800 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,065 1,045 1,055 0 5,688,100 6,035,132,500 1,738 1,693.011 1,060 J 105,200 1,055 T/B 1,464,200 210 MARI Mahaka Radio Integra Tbk. --U9---2 190 189 178 189 -1 26,100 4,744,600 8 252.000 188 J 5,000 180 B 30,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 456 452 456 4 1,220,700 554,482,400 153 912.000 456 T/J 20,000 454 B 10,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 488 474 466 466 -22 3,100 1,458,600 11 331.342 474 J 100 464 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,100 9,100 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 2,050 2,000 2,050 70 38,500 77,726,000 42 157.692 2,050 T/J 42,300 2,010 B 2,000 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 486 496 482 490 4 352,700 172,310,000 113 30.625 492 J 136,600 490 T/B 43,600 216 MCAS M Cash Integrasi Tbk. --S9---2 2,810 2,830 2,800 2,810 0 530,800 1,496,823,000 88 202.888 2,810 T/J 89,000 2,790 B 1,600 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 133 131 131 -1 762,600 99,941,400 29 117.497 132 J 207,700 131 T/B 419,200 218 MDIA Intermedia Capital Tbk. --U9---1 50 51 50 51 1 1,828,100 91,411,200 128 36.957 51 T/J 418,900 50 B 406,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,185 1,210 1,165 1,195 10 85,863,200 102,022,703,500 5,100 311.610 1,200 J 176,600 1,195 T/B 279,000 220 MDLN Modernland Realty Tbk. --S6---1 206 210 204 206 0 3,130,800 644,539,000 176 61.136 206 T/J 150,000 204 B 240,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 905 905 880 900 -5 73,823,600 65,838,542,500 5,009 1,585.149 905 J 529,000 900 T/B 232,500 222 MEGA Bank Mega Tbk. --U8---1 5,700 6,400 5,675 6,400 700 17,000 101,085,000 17 4,665.131 6,400 T/J 10,900 5,500 B 100 223 MERK Merck Tbk. --U5---2 2,900 2,900 2,800 2,830 -70 9,400 26,773,000 19 7,461.703 2,860 J 500 2,840 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 204 206 200 204 0 264,600 52,966,000 14 61.804 204 T/J 400 202 B 97,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,310 1,305 1,305 1,305 -5 20,100 26,230,500 3 1,338.462 1,305 T/J 212,700 1,200 B 36,000 226 MGRO Mahkota Group Tbk. --S1---1 885 900 880 880 -5 1,513,100 1,344,396,000 151 391.111 880 T/J 140,500 875 B 51,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 1,150 J 700 910 B 500 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,690 2,720 2,600 2,630 -60 10,550,100 27,836,994,000 1,889 154.844 2,630 T/J 2,000 2,620 B 9,000 229 MINA Sanurhasta Mitra Tbk. --U9---2 420 460 316 400 -20 3,128,200 1,155,369,400 1,215 1,904.762 400 T/J 6,200 380 B 55,700 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 16,200 16,200 0 1,900 30,780,000 7 771.429 0 J 0 16,200 T/B 1,200 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,400 15,400 15,400 -100 100 1,540,000 1 98,089.172 15,700 J 800 15,400 T/B 2,400 232 MLIA Mulia Industrindo Tbk --U3---2 680 695 665 675 -5 6,568,300 4,449,198,000 297 112.735 680 J 379,200 675 T/B 3,100 233 MLPL Multipolar Tbk. --S9---1 80 82 80 81 1 3,752,600 305,327,900 213 9.291 82 J 733,500 81 T/B 1,693,300 234 MLPT Multipolar Technology Tbk. --U9---1 468 466 442 464 -4 1,700 771,600 6 96.667 460 J 2,300 440 B 700 235 MMLP Mega Manunggal Property Tbk. --S6---2 195 198 194 194 -1 1,360,000 265,462,300 66 33.162 194 T/J 294,800 193 B 160,200 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,625 1,590 1,600 0 18,095,300 29,054,241,000 13,207 177.778 1,600 T/J 499,200 1,595 B 226,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,000 975 1,000 -20 2,100 2,097,500 3 172.414 1,000 T/J 4,400 900 B 3,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 685 675 675 0 326,100 221,259,500 141 45.000 680 J 88,800 675 T/B 255,300 239 MPPA Matahari Putra Prima Tbk. --U9---1 150 153 147 148 -2 2,575,600 385,400,500 422 62.224 149 J 17,700 148 T/B 50,900 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,100 2,090 2,090 2,090 -10 100 209,000 1 1,900.000 2,050 J 2,200 1,900 B 1,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 4,200 4,200 4,200 50 100 420,000 1 380.958 4,250 J 100 4,100 B 100 242 MSIN MNC Studios International Tbk. --M9---2 420 420 414 418 -2 1,113,000 466,243,000 1,201 83.600 420 J 103,000 418 T/B 1,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,335 1,380 1,335 1,380 45 1,100 1,509,000 4 90.789 1,350 J 1,300 1,345 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,850 1,900 1,840 1,895 45 3,534,700 6,630,476,500 623 3,411.464 1,900 J 30,700 1,895 T/B 3,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 377,444,500 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 530 530 500 530 0 1,500 770,000 6 222.829 525 J 10,700 496 B 400 247 MTPS Meta Epsi Tbk. --U7---2 995 1,010 990 990 -5 2,300 2,293,000 9 309.375 990 T/J 2,800 915 B 500 248 MYOH Samindo Resources Tbk. --U2---1 1,310 1,330 1,265 1,310 0 2,182,400 2,843,916,000 181 156.031 1,310 T/J 59,500 1,305 B 33,900 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 1,559,100 77,955,000 8 34.099 50 T/J 895,125,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 665 665 600 645 -20 90,100 54,962,500 33 626.214 645 T/J 1,400 600 B 5,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,105 1,080 1,090 -10 57,619,000 63,454,654,000 4,232 1,058.252 1,090 T/J 123,900 1,085 B 210,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,930 2,930 2,870 2,900 -30 79,000 229,436,000 37 156.757 2,900 T/J 30,300 2,870 B 5,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 720 775 715 740 20 8,126,900 6,097,840,500 2,140 227.692 745 J 103,800 740 T/B 161,400 254 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 140 J 522,800 128 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 870 855 840 850 -20 31,600 26,802,500 16 1,030.003 860 J 5,800 850 T/B 8,700 256 NOBU Bank Nationalnobu Tbk. --U8---1 890 985 885 985 95 1,300 1,168,000 6 262.667 975 J 1,400 865 B 800 257 OMRE Indonesia Prima Property Tbk --U6---2 980 745 745 745 -235 100 74,500 1 35.676 765 J 100 760 B 2,500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 240 250 240 250 10 1,300 324,000 4 494.609 250 T/J 11,800 240 B 3,300 259 PALM Provident Agro Tbk. --U1---2 202 202 200 200 -2 12,300 2,482,600 22 54.664 202 J 41,200 200 T/B 7,600 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 68 68 67 67 -1 1,872,400 125,466,800 45 67.000 68 J 2,933,200 67 T/B 40,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,400 1,370 1,390 0 46,100 63,910,000 29 1,010.909 1,390 T/J 170,700 1,385 B 200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,010 980 980 -35 263,600 260,952,500 40 115.294 995 J 58,800 980 T/B 77,600 263 PBRX Pan Brothers Tbk. --S4---1 525 515 500 500 -25 1,500 754,000 4 884.956 520 J 300 500 T/B 7,600 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 780 J 5,700 600 B 100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 585 585 440 440 -145 59,800 28,849,600 101 293.333 440 T/J 3,700 0 B 0 266 PEHA Phapros Tbk. --U5---2 1,085 1,085 1,070 1,070 -15 7,300 7,821,500 17 89.316 1,080 J 2,600 1,070 T/B 4,900 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,150 2,140 2,070 2,100 -50 59,205,400 124,374,340,000 5,896 700.000 2,100 T/J 3,840,600 2,090 B 1,750,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 985 975 975 -10 600 589,500 3 190.244 985 J 6,800 950 B 1,400 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,290 3,260 3,260 60 900 2,937,000 4 1,352.753 3,290 J 100 3,210 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,320 1,345 1,300 1,320 0 750,200 986,851,500 239 2,197.802 1,320 T/J 80,700 1,315 B 97,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 57,300 2,865,000 8 50.000 50 T/J 5,413,300 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,095 1,110 1,095 1,100 5 107,600 117,962,500 21 1,169.715 1,100 T/J 546,500 1,095 B 4,000 273 PNLF Panin Financial Tbk. --S8K--1 302 306 296 298 -4 11,226,400 3,352,050,400 502 322.093 298 T/J 584,500 296 B 163,600 274 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 1,430 1,475 1,420 1,475 45 300 437,000 2 90.214 1,430 J 2,300 1,330 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,175 11,300 11,175 11,225 50 422,900 4,747,245,000 1,542 1,825.203 11,300 J 500 11,225 T/B 76,600 277 POLU Golden Flower Tbk. --U4---2 2,550 1,960 1,960 1,960 -590 400 784,000 3 680.556 2,480 J 100 1,960 T/B 1,600 278 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 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 3,400 170,000 6 33.333 50 T/J 151,085,900 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,000 1,000 990 995 -5 537,500 534,786,500 52 66.333 995 T/J 200 990 B 1,000 282 PPRE PP Presisi Tbk. --U7---1 248 250 240 244 -4 4,746,100 1,167,862,000 1,043 56.744 244 T/J 86,700 242 B 145,200 283 PPRO PP Properti Tbk. --S6K--1 67 68 67 67 0 68,628,600 4,616,081,300 939 144.865 68 J 11,269,700 67 T/B 40,365,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,680 3,680 3,680 0 200 736,000 2 56.615 3,680 T/J 300 3,520 B 200 285 PRIM Royal Prima Tbk. --U9---2 380 474 376 400 20 27,100 11,344,800 35 80.000 400 T/J 8,900 388 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 298 308 288 308 10 134,077,800 40,309,735,200 5,408 999.254 308 T/J 2,155,200 306 B 524,500 287 PTBA Bukit Asam Tbk. --S2BXO1 2,730 2,740 2,640 2,710 -20 22,952,100 61,749,204,000 4,322 2,356.522 2,720 J 580,300 2,710 T/B 148,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,725 1,675 1,690 -5 22,488,500 38,055,890,500 2,652 317.669 1,695 J 17,500 1,690 T/B 376,600 289 PTRO Petrosea Tbk. --S2---1 1,635 1,700 1,650 1,655 20 1,675,700 2,791,127,500 508 1,324.000 1,655 T/J 9,700 1,650 B 51,800 290 PTSN Sat Nusapersada Tbk --M4---1 272 276 268 268 -4 324,200 87,228,200 63 138.621 272 J 92,700 268 T/B 112,500 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 545 0 56,419,000 30,624,566,000 3,110 2,101.083 550 J 1,743,800 545 T/B 28,482,300 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,115 1,125 1,115 1,125 10 22,600 25,255,500 27 102.273 1,125 T/J 900 1,120 B 2,200 294 RAJA Rukun Raharja Tbk. --S7---1 193 194 183 185 -8 1,147,700 214,479,900 164 635.477 186 J 213,100 185 T/B 16,500 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,055 1,060 1,035 1,060 5 1,623,700 1,702,431,000 788 662.500 1,065 J 49,800 1,060 T/B 291,100 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,200 5,200 0 600 3,120,000 2 273.945 5,200 T/J 400 5,125 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 22,200 1,110,000 3 27.451 50 T/J 374,282,900 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 550 545 535 545 -5 1,090,600 594,290,000 97 334.356 545 T/J 1,800 535 B 400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 318 312 318 2 1,600 506,200 3 2,488.263 328 J 600 314 B 6,100 300 RODA Pikko Land Development Tbk. --U6---2 50 60 50 50 0 48,154,000 2,493,130,200 2,454 79.834 51 J 242,100 50 T/B 10,512,100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,300 0 170,000 220,513,000 27 509.804 1,300 T/J 4,100 1,295 B 506,500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 244 0 0 244 0 0 0 0 305.000 242 J 100,000 236 B 100 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,150 9,150 9,150 -25 100 915,000 1 5,903.226 9,175 J 11,700 8,925 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,395 1,445 1,400 1,415 20 25,315,900 35,796,556,500 2,858 640.118 1,415 T/J 440,200 1,410 B 26,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 765 830 800 800 35 1,500 1,203,000 2 894.805 845 J 500 800 T/B 1,700 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,460 2,400 2,460 60 14,500 35,548,000 7 105.128 2,500 J 32,600 2,460 T/B 11,700 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 160.324 3,300 J 22,100 2,800 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 760 750 760 0 607,900 459,568,500 70 542.857 760 T/J 52,500 755 B 3,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,290 1,315 1,280 1,295 5 6,340,300 8,205,835,000 1,153 223.276 1,295 T/J 1,600 1,290 B 101,400 311 SILO Siloam International Hospitals Tbk. --M9---1 6,700 6,850 6,600 6,750 50 604,500 4,072,132,500 410 76.662 6,750 T/J 1,100 6,600 B 15,800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 416 424 414 422 6 6,285,300 2,644,334,200 554 38.364 424 J 561,800 422 T/B 49,700 313 SIPD Sierad Produce Tbk. --U3---2 830 835 835 835 5 100 83,500 1 0.928 895 J 8,100 835 T/B 200 314 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 3,820 4,000 3,820 3,990 170 8,900 34,093,000 10 1,318.311 3,980 J 100 3,830 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 430 436 420 420 -10 5,286,100 2,251,330,800 1,039 75.000 422 J 3,000 420 T/B 336,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,140 1,160 1,100 1,125 -15 105,600 120,792,500 54 1,358.696 1,145 J 200 1,120 B 2,000 318 SMDR Samudera Indonesia Tbk. --U7---1 242 248 244 246 4 54,900 13,398,800 20 987.238 248 J 128,400 242 B 43,000 319 SMRA Summarecon Agung Tbk. --S6K--1 990 1,000 970 975 -15 13,914,200 13,646,126,000 2,156 1,602.037 980 J 244,400 975 T/B 340,700 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 20,000 1,000,000 1 12.227 50 T/J 32,240,500 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,405 1,440 1,405 1,430 25 3,314,400 4,707,695,500 1,883 3,819.546 1,435 J 28,600 1,430 T/B 3,200 322 SOCI Soechi Lines Tbk. --M7---1 168 170 167 170 2 4,909,900 826,792,700 593 30.909 170 T/J 196,000 169 B 387,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,700 J 10,000 4,780 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 820 825 815 815 -5 2,430,000 2,003,750,000 212 70.259 825 J 433,000 815 T/B 81,300 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 294 328 270 274 -20 62,746,600 19,062,942,000 7,261 155.701 276 J 145,100 274 T/B 421,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 244 266 234 244 0 85,600 20,642,800 21 260.403 242 J 14,400 240 B 3,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 262 2 8,912,200 2,322,419,000 654 109.167 262 T/J 906,300 260 B 5,746,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,660 3,620 3,650 -80 10,700 39,030,000 12 66.364 3,710 J 200 3,660 B 400 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 635 640 630 630 -5 17,534,400 11,162,574,000 1,462 258.462 635 J 188,300 630 T/B 6,600 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 825 805 805 -20 78,716,200 63,775,458,000 655 120.149 810 J 79,700 805 T/B 15,600 331 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 9,800 332 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 3,280 0 0 3,280 0 0 0 0 100.738 3,280 J 1,900 0 B 0 334 SURE Super Energy Tbk. --U2---2 2,940 2,930 2,910 2,910 -30 13,600 39,789,000 10 1,877.419 2,930 J 12,500 2,910 T/B 4,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 354 358 336 336 -18 4,167,500 1,429,651,000 366 3,069.895 336 T/J 45,100 334 B 6,300 336 TARA Sitara Propertindo Tbk. --U6---1 282 0 0 282 0 0 0 0 266.038 0 J 0 0 B 0 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,235 1,250 1,220 1,225 -10 85,129,400 105,460,003,500 5,329 302.469 1,225 T/J 526,200 1,220 B 325,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 970 985 970 980 10 993,600 972,836,000 150 223.158 985 J 60,200 975 B 9,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 2,100 10,800 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,825 7,100 6,850 6,850 25 8,230,400 57,747,727,500 10,548 4,963.768 6,850 T/J 148,900 6,825 B 264,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 258 268 240 256 -2 1,260,800 324,509,400 147 112.281 258 J 28,800 256 T/B 18,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 302 296 296 -4 15,273,900 4,573,561,000 490 95.484 298 J 273,200 296 T/B 3,178,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 400 500 302 500 100 12,000 3,916,800 12 113.307 500 T/J 5,100 498 B 200 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 4,067.713 4,950 J 300 4,410 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 124 130 118 127 3 6,806,300 855,394,800 883 63.500 127 T/J 493,900 126 B 200,000 346 TINS Timah Tbk. --S2K--1 835 860 835 845 10 23,124,600 19,578,149,500 2,223 431.790 850 J 3,292,000 845 T/B 2,110,700 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,150 11,450 11,200 11,425 275 764,200 8,645,110,000 1,356 706.388 11,425 T/J 63,400 11,350 B 1,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 344 358 0 20,100 7,194,400 2 75.546 358 T/J 80,000 344 B 100,900 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 236 240 216 226 -10 955,100 219,816,800 324 363.748 226 T/J 46,600 224 B 24,100 350 TOTL Total Bangun Persada Tbk. --S6---1 422 424 410 416 -6 1,026,300 426,092,800 303 149.519 416 T/J 47,100 414 B 530,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 294 298 292 296 2 53,400 15,807,000 13 960.197 298 J 15,000 296 T/B 4,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 825 800 815 15 79,490,300 64,773,413,000 20,370 3,882.246 820 J 1,202,300 815 T/B 43,000 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 100,100 5,005,000 32 41.324 50 T/J 92,217,700 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 141 149 149 149 8 5,000 745,000 5 150.149 149 T/J 79,400 138 B 50,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 392 0 0 392 0 0 0 0 233.834 426 J 100 380 B 20,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,380 1,360 1,370 0 29,200 40,077,500 14 244.398 1,370 T/J 8,100 1,365 B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,450 3,300 3,450 30 38,700 132,448,000 24 89.610 3,450 T/J 100 3,380 B 100 359 TURI Tunas Ridean Tbk. --U9---1 895 895 895 895 0 2,461,300 2,202,863,500 22 1,988.889 895 T/J 14,300 890 B 291,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,575 1,610 1,580 1,590 15 414,700 662,390,000 291 3,082.829 1,595 J 42,400 1,590 T/B 6,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,750 3,600 3,600 -200 1,100 4,036,000 7 133.330 3,790 J 100 3,610 B 1,000 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,240 2,240 2,150 2,150 -90 271,700 602,025,000 33 179.167 2,150 T/J 7,800 2,140 B 12,800 363 VIVA Visi Media Asia Tbk. --U9---1 65 66 61 64 -1 109,804,800 7,008,638,900 597 21.333 64 T/J 1,207,100 63 B 20,000 364 VOKS Voksel Electric Tbk. --U4---1 324 332 322 322 -2 1,988,400 650,236,400 211 142.438 322 T/J 28,200 320 B 1,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 324 332 322 326 2 11,961,300 3,902,287,800 727 112.414 328 J 476,100 326 T/B 2,092,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,150 2,090 2,120 10 13,251,900 28,069,782,000 2,523 544.913 2,120 T/J 127,300 2,110 B 179,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 280 276 280 2 97,400 26,965,800 20 42.449 280 T/J 29,700 278 B 36,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 650 650 645 650 0 4,771,600 3,089,188,500 306 250.000 650 T/J 354,200 645 B 517,500 369 WSBP Waskita Beton Precast Tbk. --S3K--1 308 312 304 304 -4 19,273,200 5,916,564,600 1,654 62.041 306 J 32,700 304 T/B 2,265,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,510 1,530 1,495 1,505 -5 23,919,700 36,038,405,500 2,389 406.208 1,510 J 411,800 1,505 T/B 764,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 462 468 458 460 -2 6,131,600 2,831,715,000 888 77.966 462 J 257,800 460 T/B 2,554,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 388 392 378 380 -8 60,941,600 23,474,073,400 1,498 1,354.675 380 T/J 421,500 378 B 629,700 Total 3,061,691,800 2,392,789,743,800 318,168 6,777,415,800 245,791,000 Jakarta, 07 January 2020 Trading Division