List of Securities Quotation: IDX SMC Composite Date: Thursday, 09 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 13,325 13,975 13,350 13,850 525 1,684,800 23,057,677,500 1,758 1,125.139 13,900 J 13,200 13,850 T/B 88,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 6,750 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 1,525 J 1,000 1,205 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,410 1,460 1,410 1,460 50 39,305,900 56,446,818,500 5,521 1,780.488 1,460 T/J 2,162,400 1,455 B 860,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,160 1,185 1,170 1,175 15 3,519,200 4,143,098,500 784 922.777 1,180 J 112,100 1,175 T/B 160,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,275 10,300 10,200 10,250 -25 324,600 3,319,025,000 105 440.860 10,250 T/J 2,400 10,200 B 600 7 ADMG Polychem Indonesia Tbk --U3---1 186 188 186 187 1 250,600 46,828,100 28 16.691 187 T/J 9,900 186 B 233,700 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,505 1,525 1,475 1,495 -10 41,270,800 61,888,877,500 6,404 135.909 1,500 J 255,300 1,495 T/B 1,404,000 9 AGII Aneka Gas Industri Tbk. --S3---1 620 625 610 615 -5 29,200 18,055,500 30 55.909 635 J 2,000 615 T/B 4,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 192 195 188 191 -1 6,721,800 1,283,432,500 664 312.051 191 T/J 63,700 189 B 131,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 158 160 148 160 2 113,600 17,845,000 28 145.455 160 T/J 11,200 154 B 700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,560 3,630 3,570 3,600 40 11,330,200 40,864,192,000 2,076 2,869.189 3,610 J 158,700 3,600 T/B 59,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 294 282 282 -14 900 263,400 4 268.571 290 J 2,500 282 T/B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,620 3,700 3,520 3,700 80 6,900 24,400,000 10 151.020 3,690 J 10,900 3,520 B 4,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 855 855 840 850 -5 2,565,400 2,179,849,500 71 2,168.976 855 J 10,200 850 T/B 1,568,100 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 910,500 45,525,000 52 125.000 50 T/J 22,991,200 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 880 870 870 -40 10,200 8,875,000 6 72.500 870 T/J 76,800 750 B 10,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 905 900 875 880 -25 109,423,800 97,021,507,500 9,255 580.207 885 J 1,227,100 880 T/B 175,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 340 340 262 322 -18 1,500 479,600 6 20.615 350 J 200 314 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 695 690 695 0 16,246,500 11,279,946,000 1,331 739.236 695 T/J 164,300 690 B 336,700 21 APLN Agung Podomoro Land Tbk. --M6K--1 173 180 173 176 3 21,884,900 3,859,824,600 1,319 48.219 177 J 482,200 176 T/B 56,900 22 ARII Atlas Resources Tbk. --U2---2 715 0 0 715 0 0 0 0 47.667 715 J 20,000 540 B 103,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,120 2,130 2,000 2,120 0 1,474,300 3,116,044,000 1,032 898.305 2,120 T/J 4,100 2,100 B 100 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---1 436 436 426 426 -10 180,400 77,692,600 49 2,895.399 426 T/J 3,000 424 B 1,000 26 ASGR Astra Graphia Tbk. --U9---1 945 960 940 960 15 37,700 35,579,500 42 199.038 960 T/J 209,600 945 B 10,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,240 1,235 1,240 0 85,500 106,017,500 18 2,296.296 1,245 J 9,300 1,240 T/B 5,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 232 236 230 234 2 4,490,100 1,039,827,000 1,300 222.857 234 T/J 6,429,500 232 B 576,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 685 690 660 665 -20 7,470,200 5,036,090,500 315 170.513 665 T/J 26,500 660 B 210,700 30 ATIC Anabatic Technologies Tbk. --U9---1 735 710 710 710 -25 100 71,000 1 101.429 710 T/J 1,200 565 B 5,200 31 AUTO Astra Otoparts Tbk. --M4---1 1,240 1,260 1,240 1,250 10 596,400 745,171,500 225 1,130.506 1,255 J 9,600 1,250 T/B 62,700 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 1 57.388 50 T/J 34,997,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 308 312 308 308 0 5,688,300 1,762,374,200 1,186 227.080 310 J 30,300 308 T/B 5,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 900 900 880 880 -20 4,100 3,611,000 7 1,100.000 880 T/J 400 850 B 1,500 35 BBKP Bank Bukopin Tbk. --S8---1 260 264 248 256 -4 19,386,300 4,915,761,800 1,235 75.944 256 T/J 204,900 254 B 383,300 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 2,390 2,390 2,390 -10 100 239,000 1 173.188 2,420 J 100 1,800 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,070 2,120 2,060 2,110 40 9,070,400 19,079,610,000 1,495 275.217 2,120 J 495,800 2,110 T/B 48,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 268 268 -8 900 245,200 2 272.857 274 J 5,000 270 B 7,100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 139 139 136 139 0 79,400 10,989,800 21 394.192 139 T/J 30,100 138 B 12,500 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 3,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,600 130,000 7 217.306 50 T/J 376,774,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 208 204 204 0 6,554,600 1,351,133,200 867 120.000 206 J 300 204 T/B 1,914,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 565 570 560 565 0 30,800 17,333,000 30 2,895.357 565 T/J 1,000 560 B 49,600 44 BHIT MNC Investama Tbk. --S9K--1 62 64 61 64 2 14,086,700 889,738,800 321 187.162 64 T/J 1,395,100 63 B 2,387,800 45 BINA Bank Ina Perdana Tbk. --U8---1 815 840 810 810 -5 724,800 590,497,500 30 457.637 825 J 22,900 810 T/B 146,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,700 185,000 3 35.714 50 T/J 48,077,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,580 2,630 2,560 2,630 50 265,100 684,969,000 150 40.462 2,640 J 31,900 2,630 T/B 53,200 48 BISI BISI International Tbk. --U1---1 1,045 1,045 1,035 1,040 -5 172,900 180,182,500 33 520.000 1,040 T/J 57,200 1,035 B 2,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,190 1,225 1,185 1,195 5 7,919,400 9,481,758,000 1,825 199.167 1,200 J 174,800 1,195 T/B 9,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 675 0 4,218,900 2,849,207,500 650 156.977 680 J 2,776,900 675 T/B 38,900 51 BKSL Sentul City Tbk. --S6K--1 81 83 81 82 1 59,565,700 4,874,309,100 4,449 5.666 82 T/J 1,054,700 81 B 16,070,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 173 0 0 173 0 0 0 0 396.971 173 J 2,900 163 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 232,545,000 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 2,800 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 358 340 358 0 7,500 2,600,000 14 111.875 350 J 11,600 318 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 338 356 338 354 16 34,274,700 11,871,644,600 1,899 288.133 354 T/J 490,500 352 B 489,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 2 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 950 960 5 2,679,100 2,552,870,000 317 7.088 960 T/J 64,400 955 B 39,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 210 206 206 -4 507,300 105,338,000 85 2.454 208 J 10,000 206 T/B 272,800 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,270 1,250 1,260 5 13,346,800 16,835,018,000 838 13.719 1,265 J 418,100 1,260 T/B 7,842,900 61 BOGA Bintang Oto Global Tbk. --U9---2 1,340 1,350 1,340 1,345 5 7,197,400 9,664,740,500 1,003 1,305.825 1,350 J 84,400 1,345 T/B 1,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 304 304 292 296 -8 147,400 43,132,800 69 169.143 296 T/J 39,100 292 B 5,800 63 BOLT Garuda Metalindo Tbk. --U4---2 840 850 840 845 5 102,800 86,850,500 107 153.636 845 T/J 3,400 840 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 183 187 177 177 -6 1,651,700 299,687,000 427 44.250 180 J 23,900 177 T/B 24,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,500 1,225 B 125,600 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 8,600 8,600 8,600 -100 100 860,000 1 334.702 9,900 J 100 8,500 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 312 322 310 318 6 4,928,400 1,551,132,000 697 62.353 320 J 390,900 318 T/B 5,100 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 52 51 51 0 22,626,300 1,162,911,700 283 8.031 52 J 5,752,100 51 T/B 9,610,400 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,030 J 10,400 925 B 2,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,220 1,240 1,220 1,235 15 11,656,600 14,341,104,000 2,007 241.917 1,240 J 1,345,800 1,235 T/B 277,000 72 BSIM Bank Sinarmas Tbk. --U8---1 565 545 515 525 -40 8,900 4,781,500 12 358.071 540 J 1,200 525 T/B 1,500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,835 1,835 1,835 15 100 183,500 1 94.103 1,810 J 6,100 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 38,033,300 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 3,240 3,240 3,200 3,240 0 1,800 5,768,000 8 627.224 3,240 T/J 2,500 3,200 B 800 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,170 4,270 4,190 4,250 80 2,565,800 10,904,416,000 2,826 435.897 4,260 J 7,300 4,250 T/B 24,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,435 0 0 1,435 0 0 0 0 243.220 1,410 J 1,000 1,300 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 159 164 159 160 1 42,219,600 6,847,686,800 170 15.646 160 T/J 1,149,600 159 B 641,200 81 BUMI Bumi Resources Tbk. --S2K--2 68 69 66 68 0 199,940,000 13,487,037,100 1,721 3.947 68 T/J 11,272,700 67 B 41,464,700 82 BVIC Bank Victoria International Tbk. --U8---1 80 82 79 79 -1 3,070,300 244,782,500 247 74.702 81 J 113,500 79 T/B 162,700 83 BWPT Eagle High Plantations Tbk. --U1K--1 145 167 145 167 22 257,205,600 40,752,043,600 8,084 36.524 168 J 3,976,700 167 T/B 7,300,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 366 370 362 362 -4 222,900 81,401,000 91 109.697 366 J 101,800 362 T/B 78,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 174 174 162 162 -12 187,500 30,775,000 49 92.571 165 J 19,900 162 T/B 26,100 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 412 418 0 8,687,300 3,599,721,000 1,466 763.652 418 T/J 153,100 416 B 274,500 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 1,610 1,640 1,610 1,640 30 4,200 6,818,000 15 338.843 1,640 T/J 2,100 1,625 B 300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 81 79 81 1 1,336,900 106,840,200 46 518.400 81 T/J 233,900 80 B 900 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 266 272 264 268 2 190,500 50,994,200 39 20.971 268 T/J 29,600 266 B 11,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,950 1,850 1,950 50 18,500 35,253,500 24 7,075.985 1,950 T/J 32,200 1,940 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 119 119 111 117 -2 20,300 2,366,000 10 97.500 116 J 100 111 B 1,300 93 CLAY Citra Putra Realty Tbk. --U9---2 3,060 3,080 2,820 3,040 -20 171,500 502,669,000 141 1,688.889 3,040 T/J 3,600 3,020 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 500 505 498 505 5 6,526,300 3,264,823,200 497 2,195.652 505 T/J 732,300 500 B 1,301,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 2,370 1,980 2,000 0 9,600 19,251,000 14 191.377 1,995 J 4,600 1,990 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 1,000 50,000 1 38.462 50 T/J 5,971,200 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 132,441,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 440 440 440 -4 292,700 128,788,000 31 222.037 440 T/J 404,500 400 B 325,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,015 1,030 1,010 1,015 0 18,919,000 19,228,751,000 1,637 227.253 1,020 J 113,400 1,015 T/B 195,000 102 DART Duta Anggada Realty Tbk. --U6---1 272 296 296 296 24 200 59,200 2 54.720 296 T/J 1,500 272 B 300 103 DEAL Dewata Freightinternational Tbk. --U7---2 210 234 164 170 -40 113,770,100 21,201,298,600 11,758 113.333 172 J 116,500 170 T/B 90,700 104 DEFI Danasupra Erapacific Tbk. XRU8---2 1,850 1,845 1,815 1,815 -35 6,400 11,695,000 18 3,642.969 1,815 T/J 600 1,810 B 1,400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 115,706,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 444 454 436 446 2 11,202,800 4,953,423,400 725 387.826 446 T/J 5,100 442 B 2,000 107 DILD Intiland Development Tbk. --U6---1 306 330 308 322 16 1,187,600 381,697,600 152 56.111 322 T/J 5,800 320 B 61,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,250 3,240 2,990 3,000 -250 548,100 1,695,981,000 91 101.695 3,000 T/J 51,500 2,950 B 10,800 109 DKFT Central Omega Resources Tbk. --S2---2 141 150 142 143 2 16,575,800 2,415,304,800 1,572 367.326 144 J 312,000 143 T/B 294,700 110 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,500 6,500 0 8,000 52,000,000 11 38,854.683 6,625 J 100 6,450 B 5,100 111 DMAS Puradelta Lestari Tbk. --M6K--1 264 280 264 274 10 53,719,400 14,661,389,000 3,057 130.476 276 J 239,300 274 T/B 5,309,700 112 DNAR Bank Oke Indonesia Tbk. --U8---1 210 204 204 204 -6 100 20,400 1 185.455 240 J 200 204 T/B 6,800 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,080 3,080 3,080 10 1,500 4,620,000 1 2,705.575 3,080 T/J 4,500 3,070 B 2,500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 280 286 270 272 -8 15,683,700 4,287,562,200 1,419 368.244 274 J 765,500 272 T/B 31,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 470 500 460 496 26 1,636,500 780,660,800 218 134.054 496 T/J 49,500 484 B 63,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 0 0 14,350 0 0 0 0 956.667 14,350 J 100 12,025 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,190 1,190 -10 223,500 266,225,000 56 235.644 1,205 J 28,900 1,190 T/B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 5,000 J 44,000 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,220 2,190 2,220 0 4,600 10,197,000 3 817.163 2,220 T/J 100 2,190 B 12,300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,025 1,025 1,025 1,025 0 500 512,500 1 25.309 1,020 J 100 1,000 B 300 121 ELSA Elnusa Tbk. --S2K--1 326 322 312 316 -10 45,601,500 14,427,937,800 2,960 79.000 318 J 507,800 316 T/B 810,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 17 10.308 50 T/J 721,774,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,650 5,600 5,350 5,600 -50 1,500 8,325,000 4 777.778 5,600 T/J 100 5,100 B 700 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 800 840 780 805 5 629,900 501,603,000 384 217.568 805 T/J 19,000 795 B 1,000 125 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 1,710 1,745 1,705 1,710 0 14,796,000 25,550,010,000 3,810 171.000 1,715 J 58,800 1,710 T/B 71,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 260 262 254 254 -6 3,265,700 836,244,600 486 472.901 256 J 100,000 254 T/B 60,500 128 EXCL XL Axiata Tbk. --S7BXO1 3,300 3,310 3,220 3,290 -10 9,408,900 30,690,737,000 2,759 166.970 3,290 T/J 276,300 3,270 B 14,400 129 FAST Fast Food Indonesia Tbk. --U9---2 2,490 2,490 2,490 2,490 0 4,100 10,209,000 5 3,916.018 2,500 J 200 2,490 T/B 400 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 0 0 7,700 0 0 0 0 1,764.598 7,550 J 1,000 7,350 B 100 131 FILM MD Pictures Tbk. --U9---1 216 220 195 206 -10 21,576,200 4,445,844,800 2,400 98.095 208 J 248,500 206 T/B 147,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 284 354 300 354 70 27,188,900 9,193,380,800 2,786 70.800 0 J 0 354 T/B 7,063,800 133 FISH FKS Multi Agro Tbk. --U9---2 3,100 2,900 2,700 2,750 -350 1,100 3,054,000 11 2,200.000 2,900 J 200 2,750 T/B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 134,400 6,720,000 10 22.727 50 T/J 7,277,200 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 132 134 131 132 0 14,707,900 1,947,638,800 975 7.333 133 J 771,500 132 T/B 1,046,400 137 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--1 468 478 456 456 -12 25,287,500 11,726,727,800 3,483 61.298 458 J 87,900 456 T/B 1,072,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 560 565 555 555 -5 2,778,500 1,555,234,000 180 108.960 560 J 100 555 T/B 861,800 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 163 165 161 164 1 494,100 80,184,100 109 41.000 164 T/J 74,000 163 B 20,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,250 15,700 15,700 15,700 -550 500 7,850,000 1 2,730.435 15,700 T/J 500 13,050 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,510 1,490 1,500 -10 281,500 423,170,000 137 116.732 1,500 T/J 1,700 1,490 B 5,400 143 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---1 153 154 150 151 -2 157,800 23,723,700 18 60.400 151 T/J 19,600 149 B 13,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 675 700 595 615 -60 66,600 41,221,000 59 117.143 610 J 3,400 600 B 3,300 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,590 3,450 3,510 60 195,500 682,626,000 136 94.865 3,500 J 41,500 3,440 B 4,000 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 880 J 5,000 760 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,380 3,400 3,300 3,330 -50 168,700 567,351,000 107 1,019.409 3,350 J 900 3,320 B 51,700 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 730 0 0 730 0 0 0 0 1,123.077 720 J 11,000 600 B 2,500 150 HKMU HK Metals Utama Tbk. --U9---1 238 238 208 210 -28 6,354,300 1,388,085,400 868 91.304 210 T/J 202,700 208 B 285,100 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 885 865 885 15 26,716,900 23,394,436,000 534 285.484 885 T/J 261,700 875 B 31,700 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 1,800 90,000 9 53.152 50 T/J 348,406,900 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,005 1,040 995 1,000 -5 26,235,100 26,580,806,500 1,074 952.381 1,000 T/J 4,500 995 B 53,800 154 HRTA Hartadinata Abadi Tbk. --S5---1 212 214 204 210 -2 313,100 65,071,600 83 70.000 210 T/J 9,700 208 B 25,000 155 HRUM Harum Energy Tbk. --M2K--1 1,325 1,325 1,310 1,325 0 767,400 1,014,935,000 177 25.481 1,330 J 1,900 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 6,275 J 500 5,550 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 3,400 170,000 3 95.973 50 T/J 874,861,800 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 66 70 62 69 3 26,355,500 1,783,280,500 1,354 19.714 69 T/J 1,358,600 68 B 403,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,045 1,170 1,040 1,160 115 3,933,800 4,436,318,000 1,279 155.731 1,165 J 39,200 1,160 T/B 71,600 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 296 282 284 -2 942,700 269,398,200 109 56.800 294 J 10,700 284 T/B 9,200 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 416,700 434,361,500 38 275.000 1,050 J 78,900 1,035 B 13,800 162 INAF Indofarma (Persero) Tbk. --U5---1 800 905 800 860 60 8,064,200 7,023,552,000 2,443 344.000 865 J 53,500 860 T/B 205,400 163 INCO Vale Indonesia Tbk. --S2XXO1 3,540 3,600 3,550 3,570 30 5,115,600 18,291,598,000 1,412 1,457.143 3,580 J 234,800 3,570 T/B 201,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,490 2,490 2,480 2,480 -10 4,300 10,669,000 9 334.011 2,520 J 400 2,480 T/B 3,700 165 INDS Indospring Tbk. --M4---1 2,200 2,240 2,190 2,190 -10 2,700 5,921,000 7 205.312 2,290 J 800 2,270 B 100 166 INDY Indika Energy Tbk. --S2LKO1 1,245 1,255 1,230 1,235 -10 7,766,100 9,633,093,000 986 41.864 1,240 J 63,500 1,235 T/B 54,600 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,125 7,950 8,075 100 4,819,500 38,844,617,500 2,332 416.093 8,100 J 59,500 8,075 T/B 51,300 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 61 62 -1 54,000 3,351,200 10 0.354 62 T/J 49,900 61 B 409,900 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 850 765 850 -10 6,100 4,937,500 5 809.524 855 J 200 840 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 4,000 4,000 0 51,200 204,939,000 73 1,449.275 3,990 J 5,000 3,980 B 100 171 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 450 J 200,100 434 B 3,300 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 635 640 605 625 -10 1,368,200 850,593,000 389 38.110 625 T/J 44,800 620 B 200 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 181 181 179 179 -2 21,700 3,885,300 33 47.105 179 T/J 17,500 178 B 500 174 IPTV MNC Vision Networks Tbk. --U9---1 454 456 386 404 -50 24,304,400 9,895,652,800 3,750 168.333 404 T/J 937,400 402 B 147,300 175 ISAT Indosat Tbk. --S7K--1 2,850 2,880 2,830 2,870 20 1,322,900 3,791,563,000 904 205.000 2,880 J 79,600 2,870 T/B 51,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,725 11,875 11,700 11,825 100 1,452,100 17,113,332,500 1,719 84.464 11,850 J 14,500 11,825 T/B 5,200 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,200 60,000 3 35.714 50 T/J 143,251,300 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 625 J 5,000 550 B 2,700 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 0 0 505 0 0 0 0 417.988 500 J 52,700 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,660 1,700 1,655 1,695 35 32,716,700 55,139,988,000 4,154 463.368 1,695 T/J 1,166,400 1,690 B 6,800 181 JRPT Jaya Real Property Tbk. --S6---1 575 580 560 575 0 7,327,400 4,224,970,000 511 552.885 575 T/J 5,600 570 B 1,600 182 JSKY Sky Energy Indonesia Tbk. --U4---1 214 222 214 214 0 17,390,800 3,776,068,000 1,607 107.000 216 J 1,234,500 214 T/B 2,051,200 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,150 5,025 5,100 25 2,404,600 12,265,010,000 1,297 300.743 5,100 T/J 233,000 5,075 B 311,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 1,010 1,010 1,010 -15 100 101,000 1 217.522 1,005 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 970 975 0 516,700 503,207,500 17 2,166.667 975 T/J 20,100 970 B 28,800 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,120 1,160 1,120 1,130 10 3,396,400 3,873,248,500 1,083 1,130.000 1,140 J 81,400 1,130 T/B 12,200 187 KBLI KMI Wire & Cable Tbk. --S4K--1 515 520 500 500 -15 41,454,100 21,124,583,000 978 60.754 505 J 72,000 500 T/B 388,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 66 70 65 70 4 530,600 35,950,800 70 2.545 70 T/J 126,500 66 B 100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 300 294 294 0 63,000 18,550,000 43 10.200 294 T/J 126,300 292 B 17,400 190 KINO Kino Indonesia Tbk. --M5---1 3,200 3,300 3,200 3,210 10 1,278,900 4,154,081,000 420 84.474 3,210 T/J 30,000 3,200 B 89,700 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 310 316 0 50,500 15,781,000 17 68.996 314 J 18,400 304 B 4,200 192 KOTA DMS Propertindo Tbk. --U6---1 810 810 740 740 -70 18,286,900 14,586,675,500 336 370.000 780 J 1,400 740 T/B 39,400 193 KPIG MNC Land Tbk. --S9---2 132 134 130 132 0 465,300 60,983,700 59 284.036 132 T/J 318,900 131 B 72,500 194 KRAH Grand Kartech Tbk. --U4---2 1,600 1,590 1,555 1,580 -20 26,900 42,627,500 33 574.545 1,580 T/J 300 1,555 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 296 298 292 298 2 2,197,200 647,415,400 232 37.048 298 T/J 81,400 296 B 300 196 KREN Kresna Graha Investama Tbk. --U9K--1 490 496 486 496 6 36,230,400 17,795,936,200 780 5,160.216 496 T/J 298,500 490 B 2,500 197 LAND Trimitra Propertindo Tbk. --U6---2 900 900 805 885 -15 11,700 10,135,500 25 226.923 875 J 4,300 830 B 3,600 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 6,000 6,000 0 200 1,200,000 1 99.174 6,175 J 16,400 6,000 T/B 4,600 199 LINK Link Net Tbk. --S9K--1 3,860 3,950 3,670 3,780 -80 1,567,700 5,894,459,000 1,130 236.250 3,780 T/J 278,100 3,720 B 400 200 LPCK Lippo Cikarang Tbk --U6---1 970 985 970 970 0 1,009,600 982,292,500 461 109.364 975 J 10,900 970 T/B 323,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 230 236 0 81,561,000 19,229,134,600 1,081 76.208 236 T/J 3,996,800 234 B 2,575,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,150 4,190 4,060 4,140 -10 4,684,800 19,280,620,000 2,039 93.812 4,140 T/J 14,300 4,120 B 8,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,355 1,430 1,365 1,430 75 36,536,500 51,501,840,000 3,462 369.032 1,435 J 792,500 1,430 T/B 1,099,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 410 386 398 -2 3,381,800 1,355,343,000 1,148 139.161 398 T/J 27,000 396 B 26,200 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,035 1,055 1,030 1,040 5 2,772,100 2,883,716,500 731 590.909 1,045 J 183,800 1,040 T/B 17,700 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 652,000 32,600,000 37 6.835 50 T/J 672,961,500 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,890 4,900 4,890 4,890 0 279,200 1,367,555,000 73 232.857 4,900 J 192,400 4,890 T/B 89,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,665 1,665 1,665 1,665 0 2,500 4,162,500 6 99.107 1,700 J 300 1,660 B 5,500 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,050 1,030 1,040 5 4,134,200 4,302,682,000 1,914 1,668.940 1,045 J 111,500 1,040 T/B 309,500 210 MARI Mahaka Radio Integra Tbk. --U9---2 187 187 175 185 -2 136,400 24,107,800 32 246.667 185 T/J 11,300 176 B 900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 460 452 458 6 1,098,100 502,520,800 159 916.000 460 J 10,200 458 T/B 19,400 212 MASA Multistrada Arah Sarana Tbk. --U4---1 430 480 432 476 46 73,100 31,808,600 17 338.453 476 T/J 1,500 432 B 2,400 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 9,100 9,100 9,100 0 100 910,000 1 4,137.548 10,900 J 3,000 7,400 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,030 2,050 2,000 2,010 -20 2,300 4,663,000 13 154.615 2,010 T/J 19,700 2,000 B 2,000 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 496 488 488 -2 974,600 478,692,600 140 30.500 490 J 48,100 488 T/B 100 216 MCAS M Cash Integrasi Tbk. --S9---2 2,620 2,620 2,560 2,560 -60 12,900 33,316,000 40 184.838 2,560 T/J 32,500 2,550 B 4,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 133 131 132 1 429,000 56,517,000 52 118.394 133 J 221,700 132 T/B 89,400 218 MDIA Intermedia Capital Tbk. --U9---1 50 51 50 50 0 401,300 20,085,000 18 36.232 50 T/J 344,600 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,245 1,235 1,165 1,170 -75 81,327,400 96,327,111,500 5,061 305.091 1,175 J 2,458,200 1,170 T/B 815,800 220 MDLN Modernland Realty Tbk. --S6---1 204 208 200 200 -4 1,439,800 292,709,200 443 59.355 204 J 158,000 200 T/B 357,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 915 895 880 880 -35 74,947,200 66,389,260,000 7,082 1,549.923 880 T/J 208,900 875 B 3,666,300 222 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,600 6,000 0 39,500 228,957,500 83 4,373.560 6,000 T/J 5,900 5,650 B 100 223 MERK Merck Tbk. --U5---2 2,830 2,850 2,800 2,810 -20 4,600 12,978,000 14 7,408.970 2,850 J 400 2,810 T/B 500 224 META Nusantara Infrastructure Tbk. --U7---1 202 206 200 206 4 486,000 99,902,000 12 62.410 206 T/J 118,800 204 B 1,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,305 1,300 1,290 1,290 -15 131,400 170,818,000 6 1,323.077 1,295 J 200,000 1,200 B 49,900 226 MGRO Mahkota Group Tbk. --S1---1 865 880 855 860 -5 1,587,900 1,376,620,000 200 382.222 860 T/J 243,000 855 B 49,600 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 1,220 J 100 1,000 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,530 2,640 2,530 2,610 80 10,012,800 26,071,565,000 1,850 153.667 2,610 T/J 5,900 2,590 B 5,400 229 MINA Sanurhasta Mitra Tbk. --U9---2 360 0 0 360 0 0 0 0 1,714.286 0 J 0 0 B 0 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 100 13,025 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,400 15,400 15,025 15,400 0 4,800 72,775,000 21 98,089.172 15,400 T/J 5,900 15,175 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 595 610 570 570 -25 5,535,900 3,285,196,000 335 95.198 570 T/J 133,300 565 B 106,700 233 MLPL Multipolar Tbk. --S9---1 79 80 76 78 -1 7,777,200 603,959,000 261 8.947 78 T/J 132,700 77 B 1,122,900 234 MLPT Multipolar Technology Tbk. --U9---1 440 460 420 424 -16 5,200 2,222,800 14 88.333 460 J 3,200 424 T/B 1,200 235 MMLP Mega Manunggal Property Tbk. --S6---2 193 195 190 192 -1 1,100,500 211,791,000 95 32.821 192 T/J 204,300 191 B 46,600 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,595 1,660 1,600 1,625 30 31,756,500 51,864,230,500 18,326 180.556 1,630 J 90,800 1,625 T/B 672,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,020 950 1,020 0 60,800 61,395,000 12 175.862 1,020 T/J 86,000 765 B 600 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 715 680 695 10 3,720,600 2,613,719,000 758 46.333 700 J 101,300 695 T/B 45,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 145 150 145 146 1 1,288,600 189,031,600 174 61.383 146 T/J 40,400 145 B 522,400 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,090 0 0 2,090 0 0 0 0 1,900.000 2,070 J 600 1,760 B 1,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,690 4,690 4,200 4,200 -490 600 2,583,000 6 380.958 4,220 J 300 4,200 T/B 100 242 MSIN MNC Studios International Tbk. --M9---2 412 412 402 410 -2 1,403,300 574,780,600 2,106 82.000 410 T/J 64,300 406 B 4,100 243 MSKY MNC Sky Vision Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 90.789 1,375 J 1,600 1,370 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,830 1,835 1,805 1,810 -20 3,957,900 7,214,713,000 1,221 3,258.443 1,830 J 55,700 1,810 T/B 15,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 376,369,200 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 520 540 520 540 20 1,000 537,000 5 227.033 540 T/J 1,900 500 B 600 247 MTPS Meta Epsi Tbk. --U7---2 900 950 800 900 0 772,600 619,194,000 42 281.250 900 T/J 10,900 860 B 5,100 248 MYOH Samindo Resources Tbk. --U2---1 1,305 1,325 1,270 1,325 20 69,200 91,081,000 34 157.818 1,325 T/J 93,600 1,285 B 10,100 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 39,200 1,960,000 3 34.099 50 T/J 913,575,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 600 670 525 655 55 1,172,800 617,362,500 10 635.922 645 J 32,800 535 B 4,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,095 1,110 1,090 1,105 10 58,853,200 64,750,399,000 4,625 1,072.816 1,105 T/J 2,400 1,100 B 2,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,860 2,970 2,850 2,850 -10 1,498,300 4,378,382,000 297 154.054 2,850 T/J 76,600 2,840 B 3,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 690 775 655 740 50 21,826,200 16,189,641,000 4,877 227.692 745 J 179,300 740 T/B 352,600 254 NIRO City Retail Developments Tbk. --U6---2 140 140 130 140 0 1,860,000 254,872,000 18 133.333 140 T/J 200,400 130 B 505,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 860 840 840 -5 2,800 2,376,500 10 1,017.886 860 J 7,200 850 B 500 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 980 J 1,500 855 B 2,000 257 OMRE Indonesia Prima Property Tbk --U6---2 755 935 760 760 5 3,600 3,201,000 15 36.394 930 J 100 760 T/B 3,100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 248 240 200 200 -48 650,200 133,258,600 169 395.687 200 T/J 94,500 198 B 1,500 259 PALM Provident Agro Tbk. --U1---2 200 202 200 202 2 14,200 2,846,600 15 55.211 202 T/J 87,700 200 B 6,800 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 68 68 65 66 -2 33,372,600 2,233,750,700 495 66.000 67 J 457,400 66 T/B 472,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,400 1,390 1,400 10 11,500 16,069,000 10 1,018.182 1,400 T/J 31,700 1,390 B 2,200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,025 970 1,015 15 50,800 49,311,000 9 119.412 1,005 J 2,600 985 B 200 263 PBRX Pan Brothers Tbk. --S4---1 496 496 490 490 -6 24,500 12,108,800 24 867.257 490 T/J 80,300 486 B 100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 775 J 2,400 0 B 0 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 440 530 338 338 -102 193,000 86,572,800 198 225.333 406 J 1,100 338 T/B 8,200 266 PEHA Phapros Tbk. --U5---2 1,050 1,050 1,025 1,030 -20 6,000 6,211,000 19 85.977 1,030 T/J 1,300 1,025 B 10,600 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,130 2,070 2,100 0 32,457,400 68,007,572,000 3,148 700.000 2,100 T/J 741,800 2,090 B 34,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 950 990 985 985 35 3,500 3,453,500 7 192.195 985 T/J 6,100 950 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,260 0 0 3,260 0 0 0 0 1,352.753 3,260 J 200 3,210 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,310 1,275 1,305 30 1,528,000 1,966,113,000 560 2,172.827 1,305 T/J 267,300 1,300 B 29,500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,400 1,020,000 7 50.000 50 T/J 5,365,000 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,080 1,090 1,075 1,080 0 73,800 79,841,000 51 1,148.447 1,090 J 5,000 1,080 T/B 23,300 273 PNLF Panin Financial Tbk. --S8K--1 292 298 286 290 -2 21,334,000 6,192,085,000 2,033 313.446 292 J 665,800 290 T/B 447,700 274 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 1,480 1,470 1,320 1,425 -55 3,000 4,086,500 16 87.156 1,400 J 900 1,335 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,250 11,250 11,225 11,250 0 367,200 4,129,912,500 1,388 1,829.268 11,250 T/J 1,800 11,200 B 11,000 277 POLU Golden Flower Tbk. --U4---2 2,100 2,100 2,100 2,100 0 100 210,000 1 729.167 2,390 J 100 1,710 B 200 278 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---2 505 505 505 505 0 3,200 1,616,000 2 94.393 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 108,200 5,410,000 9 33.333 50 T/J 6,581,200 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 985 985 965 980 -5 829,300 811,790,500 135 65.333 980 T/J 320,400 975 B 2,000 282 PPRE PP Presisi Tbk. --U7---1 236 244 236 240 4 6,687,300 1,609,780,000 1,758 55.814 240 T/J 154,100 238 B 191,600 283 PPRO PP Properti Tbk. --S6K--1 66 67 66 66 0 49,394,300 3,277,519,200 2,033 142.703 67 J 12,926,700 66 T/B 18,871,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,670 3,600 3,600 3,600 -70 100 360,000 1 55.385 3,700 J 700 3,600 T/B 200 285 PRIM Royal Prima Tbk. --U9---2 400 500 310 330 -70 84,300 29,773,400 46 66.000 340 J 40,000 330 T/B 4,800 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 328 320 296 298 -30 134,116,700 41,134,465,800 7,861 966.810 298 T/J 213,300 296 B 2,032,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,690 2,650 2,670 0 10,703,400 28,606,204,000 3,597 2,321.739 2,670 T/J 960,400 2,660 B 255,300 288 PTPP PP (Persero) Tbk. --S6XXO1 1,625 1,680 1,640 1,675 50 22,944,500 38,105,960,500 2,539 314.850 1,680 J 590,700 1,675 T/B 478,200 289 PTRO Petrosea Tbk. --S2---1 1,650 1,670 1,600 1,615 -35 508,900 822,156,500 433 1,292.000 1,625 J 18,000 1,615 T/B 9,600 290 PTSN Sat Nusapersada Tbk --M4---1 266 270 262 262 -4 213,700 56,551,000 54 135.517 264 J 1,500 262 T/B 90,600 291 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 540 570 540 570 30 82,447,000 45,909,286,000 3,558 2,197.463 570 T/J 1,771,300 565 B 355,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,120 1,140 1,120 1,140 20 60,600 68,446,500 43 103.636 1,140 T/J 4,400 1,125 B 43,000 294 RAJA Rukun Raharja Tbk. --S7---1 185 185 180 183 -2 672,700 122,479,000 118 628.607 183 T/J 37,100 182 B 83,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,050 1,030 1,035 0 763,800 791,230,500 823 646.875 1,040 J 8,200 1,035 T/B 806,700 296 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,500 J 200 5,100 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 10,800 540,000 3 27.451 50 T/J 386,220,800 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 550 560 545 550 0 1,098,500 607,109,500 127 337.423 550 T/J 22,900 545 B 600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 312 312 312 0 1,300 405,600 3 2,441.315 336 J 400 312 T/B 700 300 RODA Pikko Land Development Tbk. --U6---2 50 51 50 51 1 11,952,800 598,092,800 182 81.431 51 T/J 3,130,200 50 B 290,800 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,270 1,305 5 796,300 1,032,641,000 94 511.765 1,305 T/J 99,700 1,275 B 2,400 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 234 236 232 232 -2 82,900 19,493,600 8 290.000 234 J 20,000 232 T/B 26,700 303 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 10,700 9,000 B 2,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,400 1,500 1,420 1,490 90 65,322,100 96,465,341,000 5,726 674.046 1,495 J 1,158,600 1,490 T/B 819,500 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 850 850 10 2,000 1,700,000 2 950.730 850 T/J 292,200 830 B 1,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 200 480,000 1 102.564 2,450 J 17,500 2,400 T/B 300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,800 2,800 2,700 2,700 -100 700 1,910,000 2 125.471 2,750 J 200 2,550 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 755 750 755 0 701,700 526,732,000 68 539.286 755 T/J 74,500 750 B 1,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,300 1,310 1,285 1,285 -15 1,954,800 2,526,110,000 826 221.552 1,295 J 42,500 1,285 T/B 299,900 311 SILO Siloam International Hospitals Tbk. --M9---1 6,700 6,900 6,625 6,775 75 558,900 3,792,755,000 444 76.946 6,800 J 8,400 6,700 B 100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 416 438 416 438 22 21,283,400 9,177,029,600 1,802 39.818 440 J 1,289,900 438 T/B 724,200 313 SIPD Sierad Produce Tbk. --U3---2 850 0 0 850 0 0 0 0 0.944 1,000 J 11,000 700 B 5,000 314 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 3,850 3,930 3,850 3,850 0 6,700 25,955,000 17 1,272.054 3,850 T/J 1,900 3,840 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 410 430 412 416 6 8,413,300 3,535,106,600 1,340 74.286 418 J 156,900 416 T/B 339,800 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,100 1,140 1,095 1,095 -5 25,800 28,298,500 33 1,322.464 1,100 J 24,000 1,095 T/B 2,900 318 SMDR Samudera Indonesia Tbk. --U7---1 242 250 240 250 8 247,200 61,530,800 39 1,003.291 252 J 1,000 246 B 1,500 319 SMRA Summarecon Agung Tbk. --S6K--1 955 985 960 970 15 24,260,800 23,599,171,000 1,936 1,593.822 975 J 63,600 970 T/B 889,600 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 2,100 105,000 2 12.227 50 T/J 16,942,600 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,435 1,415 1,425 15 3,464,100 4,942,216,000 1,687 3,806.191 1,430 J 5,500 1,425 T/B 3,300 322 SOCI Soechi Lines Tbk. --M7---1 167 171 166 168 1 5,015,500 845,686,600 1,593 30.545 168 T/J 30,100 167 B 238,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,850 4,850 4,850 4,850 0 900 4,365,000 1 470.303 5,950 J 900 4,860 B 200 324 SPTO Surya Pertiwi Tbk. --S9---2 815 815 810 815 0 541,400 440,047,500 81 70.259 825 J 101,700 810 B 1,500 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 260 276 250 254 -6 9,491,400 2,479,850,400 2,883 144.336 258 J 10,900 254 T/B 371,800 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 242 238 240 -2 12,900 3,087,200 7 256.134 236 J 8,100 234 B 4,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 258 -2 5,663,600 1,470,914,400 692 107.500 260 J 847,300 258 T/B 5,664,100 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,670 3,640 3,670 30 16,500 60,376,000 11 66.727 3,680 J 4,000 3,670 T/B 10,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 615 630 610 620 5 11,194,500 6,937,928,000 932 254.359 625 J 525,400 615 B 108,700 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 850 795 845 45 16,194,100 13,130,825,500 1,238 126.119 845 T/J 415,500 840 B 11,000 331 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 3,280 0 0 3,280 0 0 0 0 100.738 3,270 J 1,900 0 B 0 334 SURE Super Energy Tbk. --U2---2 2,900 2,890 2,880 2,880 -20 6,200 17,890,000 6 1,858.065 2,880 T/J 7,700 2,870 B 5,700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 336 340 314 322 -14 2,284,100 743,152,000 1,182 2,941.983 322 T/J 62,100 320 B 4,500 336 TARA Sitara Propertindo Tbk. --U6---1 260 290 216 216 -44 25,793,200 6,358,534,000 926 203.774 222 J 1,000 216 T/B 26,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,175 1,235 1,185 1,215 40 62,771,300 76,728,438,000 4,541 300.000 1,220 J 111,000 1,215 T/B 408,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 955 985 955 985 30 1,198,100 1,169,819,500 336 224.297 985 T/J 172,600 980 B 137,800 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 2,000 10,025 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 6,800 7,050 6,800 6,900 100 6,240,200 43,205,267,500 6,981 5,000.000 6,925 J 3,000 6,900 T/B 3,400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 254 256 248 254 0 449,700 114,131,800 24 111.404 254 T/J 2,000 242 B 7,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 292 296 292 294 2 6,540,500 1,924,499,400 321 94.839 296 J 193,800 294 T/B 1,461,400 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 745 605 660 60 3,900 2,800,000 8 149.565 640 J 600 470 B 2,200 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,500 5,200 5,375 375 4,300 23,217,500 9 4,416.961 6,250 J 1,000 4,500 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 124 143 123 129 5 35,836,900 4,801,283,400 3,324 64.500 130 J 475,500 129 T/B 1,742,400 346 TINS Timah Tbk. --S2K--1 895 905 880 895 0 32,945,700 29,345,082,500 3,344 457.340 895 T/J 1,508,400 890 B 1,993,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,325 10,925 11,175 -125 657,600 7,294,927,500 1,173 690.931 11,175 T/J 17,700 11,150 B 200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 346 358 0 25,100 8,984,600 3 75.546 358 T/J 75,200 346 B 300 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 202 252 202 252 50 28,984,900 6,946,234,800 4,195 405.595 0 J 0 252 T/B 8,238,400 350 TOTL Total Bangun Persada Tbk. --S6---1 412 422 412 414 2 213,400 88,406,800 79 148.800 416 J 74,000 414 T/B 8,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 292 294 290 290 -2 25,700 7,544,200 14 940.734 294 J 300 290 T/B 7,200 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 810 785 795 -5 61,963,200 49,310,044,500 18,527 3,786.977 795 T/J 1,950,000 790 B 161,600 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 243,000 12,150,000 36 41.324 50 T/J 88,284,200 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 0 0 149 0 0 0 0 150.149 145 J 500,000 141 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---1 380 380 380 380 0 200 76,000 1 226.676 420 J 35,000 380 T/B 25,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,360 1,375 1,355 1,365 5 2,900 3,960,000 13 243.506 1,365 T/J 300 1,360 B 3,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 3 89.610 3,450 T/J 3,100 2,630 B 100 359 TURI Tunas Ridean Tbk. --U9---1 890 890 890 890 0 200 178,000 1 1,977.778 900 J 241,800 890 T/B 274,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,585 1,625 1,595 1,615 30 3,019,300 4,864,663,000 275 3,131.301 1,620 J 120,200 1,615 T/B 96,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,700 3,610 3,600 3,600 -100 3,200 11,530,000 8 133.330 3,780 J 100 3,610 B 500 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,090 2,090 2,080 2,080 -10 165,400 345,562,000 22 173.333 2,080 T/J 2,200 2,070 B 11,400 363 VIVA Visi Media Asia Tbk. --U9---1 62 62 52 61 -1 105,148,000 6,414,625,300 856 20.333 61 T/J 9,800 60 B 1,702,100 364 VOKS Voksel Electric Tbk. --U4---1 302 312 302 306 4 1,920,400 589,661,400 237 135.360 308 J 32,500 306 T/B 200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 314 322 314 316 2 15,443,400 4,896,220,600 747 108.966 316 T/J 394,100 314 B 1,756,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,140 2,090 2,140 60 20,012,600 42,575,736,000 2,427 550.054 2,140 T/J 1,874,900 2,130 B 260,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 276 278 0 84,900 23,594,200 14 42.146 278 T/J 51,200 276 B 51,800 368 WOOD Integra Indocabinet Tbk. --S5K--1 625 630 610 625 0 4,438,000 2,754,638,500 343 240.385 630 J 598,200 625 T/B 92,000 369 WSBP Waskita Beton Precast Tbk. --S3K--1 306 310 306 306 0 63,829,200 19,658,882,400 1,919 62.449 308 J 207,600 306 T/B 2,192,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,440 1,475 1,450 1,470 30 22,231,500 32,563,363,500 2,452 396.761 1,475 J 947,200 1,470 T/B 372,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 448 458 448 452 4 4,846,800 2,191,284,400 861 76.610 454 J 269,300 452 T/B 229,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 376 398 376 394 18 74,593,400 28,915,785,600 4,688 1,404.585 394 T/J 239,500 392 B 354,200 Total 3,352,788,400 2,220,023,420,100 314,227 5,732,954,000 188,758,900 Jakarta, 09 January 2020 Trading Division