List of Securities Quotation: IDX SMC Composite Date: Thursday, 16 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 12,525 12,950 12,525 12,675 150 1,389,300 17,735,872,500 1,548 1,029.685 12,675 T/J 20,000 12,650 B 56,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 200 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,515 1,495 1,490 1,490 -25 1,500 2,242,000 4 39.733 1,490 T/J 2,300 1,400 B 700 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,600 1,570 1,600 0 11,668,600 18,569,054,500 2,514 1,951.220 1,600 T/J 140,900 1,595 B 53,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,175 1,190 1,170 1,170 -5 1,818,200 2,136,407,500 632 918.851 1,175 J 8,600 1,170 T/B 160,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,325 10,350 10,250 10,275 -50 37,300 384,537,500 29 441.935 10,350 J 2,900 10,275 T/B 24,100 7 ADMG Polychem Indonesia Tbk --U3---1 181 186 178 186 5 2,308,600 428,916,400 140 16.602 187 J 12,600 186 T/B 7,400 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,475 1,505 1,455 1,470 -5 47,679,400 70,598,399,500 6,386 133.636 1,475 J 516,500 1,470 T/B 4,600 9 AGII Aneka Gas Industri Tbk. --S3---1 605 640 595 640 35 315,600 193,839,500 89 58.182 635 J 2,800 620 B 108,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 189 191 186 186 -3 2,286,100 428,900,900 343 303.882 186 T/J 112,900 185 B 451,900 11 AGRS Bank IBK Indonesia Tbk. --U8---2 158 160 152 158 0 57,100 9,024,000 12 143.636 160 J 4,400 158 T/B 44,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,500 3,520 3,450 3,470 -30 18,129,000 63,357,040,000 1,790 2,765.579 3,490 J 5,700 3,470 T/B 140,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 298 298 298 0 100 29,800 1 283.810 298 T/J 4,200 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,400 3,400 3,400 3,400 0 28,700 97,580,000 7 138.776 3,430 J 26,600 3,360 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 855 870 855 865 10 900 780,000 4 2,207.252 865 T/J 5,500 855 B 1,900 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 738,600 36,930,000 72 125.000 50 T/J 6,208,600 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 875 875 875 0 1,100 962,500 2 72.917 875 T/J 75,200 830 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 860 840 845 10 52,551,000 44,601,608,000 4,429 557.131 850 J 2,845,900 845 T/B 2,056,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 266 290 264 278 12 577,000 153,928,200 52 17.798 278 T/J 5,600 272 B 9,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 710 700 705 0 22,618,400 15,883,540,000 1,671 749.872 705 T/J 285,500 700 B 235,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 173 176 173 174 1 10,068,300 1,751,657,000 685 47.671 174 T/J 288,700 173 B 658,900 22 ARII Atlas Resources Tbk. --U2---2 730 0 0 730 0 0 0 0 48.667 720 J 10,000 560 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,030 2,070 2,000 2,030 0 1,497,300 3,045,541,000 1,437 860.169 2,030 T/J 2,000 2,000 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 420 422 414 420 0 63,800 26,792,600 30 2,854.618 420 T/J 73,000 414 B 27,700 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,050 1,000 1,010 5 519,400 535,084,500 119 209.405 1,050 J 11,600 1,010 T/B 5,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,265 1,305 1,260 1,285 20 98,900 126,701,000 50 2,379.630 1,285 T/J 4,600 1,275 B 4,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 242 242 234 236 -6 9,474,600 2,251,024,000 740 224.762 238 J 10,500 236 T/B 113,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 610 735 580 735 125 12,713,400 8,114,036,500 451 188.462 735 T/J 986,700 600 B 500,000 30 ATIC Anabatic Technologies Tbk. --U9---1 710 0 0 710 0 0 0 0 101.429 700 J 3,200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 1,260 1,300 1,230 1,245 -15 2,831,000 3,556,883,000 645 1,125.984 1,250 J 7,000 1,245 T/B 29,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,700 285,000 5 57.388 50 T/J 33,332,700 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 312 310 310 0 9,406,200 2,932,341,400 957 228.555 312 J 67,000 310 T/B 3,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 815 855 815 855 40 7,200 6,124,000 10 1,068.750 865 J 200 820 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 250 250 240 248 -2 5,967,100 1,456,886,800 636 73.571 248 T/J 258,000 246 B 1,500 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,380 0 0 2,380 0 0 0 0 172.464 2,440 J 16,000 1,785 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,140 2,130 2,100 2,130 -10 15,905,800 33,705,320,000 3,236 277.826 2,140 J 308,100 2,130 T/B 461,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 260 270 2 491,000 130,692,400 25 274.893 270 T/J 37,200 260 B 6,100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 135 139 135 139 4 260,800 36,013,200 33 394.192 139 T/J 47,700 138 B 60,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 1,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,200 210,000 6 217.306 50 T/J 371,372,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 206 200 202 -2 10,756,700 2,178,623,400 633 118.824 202 T/J 1,675,900 200 B 1,762,300 43 BFIN BFI Finance Indonesia Tbk. --S8---2 565 565 555 565 0 111,500 61,959,000 15 2,895.357 565 T/J 3,700 560 B 45,900 44 BHIT MNC Investama Tbk. --S9K--1 67 67 65 66 -1 12,304,600 816,025,600 1,118 193.011 67 J 3,766,500 66 T/B 110,700 45 BINA Bank Ina Perdana Tbk. --U8---1 835 860 835 850 15 896,700 758,450,500 141 480.237 850 T/J 74,000 840 B 36,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 15,100 755,000 2 35.714 50 T/J 43,653,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,560 2,590 2,530 2,560 0 378,800 969,517,000 120 39.385 2,560 T/J 71,700 2,550 B 30,500 48 BISI BISI International Tbk. --U1---1 1,015 1,040 1,000 1,040 25 67,500 68,047,500 47 520.000 1,040 T/J 25,600 1,020 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,115 1,125 1,085 1,090 -25 10,011,600 11,048,717,000 2,478 181.667 1,095 J 41,700 1,090 T/B 251,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 670 665 665 -5 1,188,200 792,334,500 362 154.651 670 J 1,653,600 665 T/B 2,610,200 51 BKSL Sentul City Tbk. --S6K--1 78 79 75 77 -1 125,822,400 9,617,875,500 1,945 5.321 78 J 5,821,400 77 T/B 1,425,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 173 0 0 173 0 0 0 0 396.971 175 J 1,200 142 B 9,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 181,133,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,890 0 0 4,890 0 0 0 0 326.000 4,700 J 100 3,670 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 362 352 362 -8 10,100 3,556,200 4 113.125 350 J 200,000 326 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 354 362 352 358 4 32,438,000 11,636,451,800 4,944 291.389 360 J 876,500 358 T/B 965,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 70,000 3,500,000 1 0.172 50 T/J 56,824,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 955 940 945 -5 1,788,300 1,691,931,500 290 6.977 950 J 1,079,600 945 T/B 296,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 204 206 204 206 2 119,500 24,458,200 38 2.454 206 T/J 10,100 204 B 69,100 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,275 1,265 1,265 -10 4,974,900 6,314,806,500 733 13.773 1,265 T/J 253,500 1,260 B 626,300 61 BOGA Bintang Oto Global Tbk. --U9---2 1,355 1,355 1,330 1,355 0 11,131,800 14,916,451,500 1,102 1,315.534 1,355 T/J 86,100 1,350 B 200,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 280 294 268 294 14 103,200 29,173,600 33 168.000 294 T/J 305,000 288 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 830 830 825 830 0 113,100 93,733,500 135 150.909 830 T/J 5,300 825 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 194 194 181 184 -10 2,631,500 491,627,800 731 46.000 184 T/J 87,000 183 B 57,300 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,800 1,225 B 125,400 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 8,600 0 0 8,600 0 0 0 0 334.702 9,900 J 100 7,525 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 320 322 316 320 0 11,384,200 3,641,605,200 401 62.745 320 T/J 751,300 318 B 46,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 52 51 52 0 10,690,000 548,732,700 228 8.189 52 T/J 5,631,100 51 B 21,320,800 70 BRNA Berlina Tbk. --U3---2 1,030 1,030 1,030 1,030 0 100 103,000 1 772.809 1,030 T/J 10,300 925 B 2,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,275 1,255 1,275 10 8,184,800 10,371,431,500 2,043 249.753 1,275 T/J 952,300 1,270 B 55,000 72 BSIM Bank Sinarmas Tbk. --U8---1 520 515 500 515 -5 600 304,000 4 351.251 515 T/J 1,200 505 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,875 1,875 1,850 1,860 -15 1,900 3,542,000 8 95.385 1,850 J 900 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 34,485,900 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 3,200 3,270 3,100 3,170 -30 77,000 241,650,000 89 613.673 3,170 T/J 4,200 3,100 B 3,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,400 4,440 4,360 4,380 -20 1,587,800 6,974,996,000 2,138 449.231 4,380 T/J 14,500 4,370 B 95,100 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,470 0 0 1,470 0 0 0 0 249.153 1,425 J 600 1,380 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 170 173 166 170 0 53,192,200 9,049,172,100 622 16.624 170 T/J 570,700 169 B 104,100 81 BUMI Bumi Resources Tbk. --S2K--2 67 69 66 68 1 183,821,300 12,453,423,200 1,655 3.947 69 J 33,002,200 68 T/B 29,318,200 82 BVIC Bank Victoria International Tbk. --U8---1 76 77 75 76 0 2,539,600 191,443,300 164 71.866 77 J 156,500 76 T/B 238,700 83 BWPT Eagle High Plantations Tbk. --U1K--1 144 153 142 145 1 68,502,000 10,080,067,300 2,800 31.713 146 J 166,100 144 B 3,724,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 366 368 360 366 0 1,241,300 451,823,800 162 110.909 366 T/J 9,700 362 B 3,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 151 195 140 195 44 4,873,300 911,513,200 174 111.429 195 T/J 983,800 141 B 20,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 438 414 418 0 12,709,000 5,265,575,200 1,018 763.652 418 T/J 308,900 416 B 258,400 87 CASS Cardig Aero Services Tbk. --U7---2 600 540 540 540 -60 1,700 918,000 3 135.000 595 J 700 500 B 1,400 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,590 1,615 1,575 1,615 25 117,800 188,646,000 59 333.678 1,615 T/J 1,200 1,610 B 3,200 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 79 76 79 1 274,900 21,429,900 20 505.600 78 J 100,000 77 B 120,400 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 266 270 266 266 0 55,500 14,770,600 22 20.815 268 J 100 266 T/B 3,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,990 2,000 1,990 2,000 10 3,000 5,980,000 2 7,257.421 2,000 T/J 4,700 1,995 B 100 92 CITY Natura City Developments Tbk. --U6---1 118 150 112 150 32 240,000 28,464,000 35 125.000 130 J 10,000 112 B 5,500 93 CLAY Citra Putra Realty Tbk. --U9---2 2,780 2,900 2,750 2,900 120 370,500 1,031,956,000 182 1,611.111 2,900 T/J 1,900 2,790 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 498 500 498 498 0 3,351,000 1,673,453,400 326 2,165.217 498 T/J 250,200 496 B 555,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,940 2,000 1,900 1,990 50 29,900 58,926,500 29 190.420 1,990 T/J 2,200 1,880 B 100 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 34,400 1,720,000 51 38.462 50 T/J 1,448,800 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 117,540,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 442 442 442 2 385,600 170,435,200 27 223.046 442 T/J 1,000 420 B 1,000 100 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 1,045 1,060 1,045 1,050 5 12,297,700 12,928,881,500 2,183 235.089 1,055 J 194,700 1,050 T/B 305,400 102 DART Duta Anggada Realty Tbk. --U6---1 304 0 0 304 0 0 0 0 56.198 304 J 300 286 B 1,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 160 179 151 168 8 31,276,200 5,373,952,500 3,591 112.000 168 T/J 346,800 167 B 105,100 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,870 1,850 1,870 20 5,000 9,295,500 10 3,753.362 1,875 J 800 1,865 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 600 30,000 5 16.496 50 T/J 119,557,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 460 460 448 452 -8 5,149,900 2,333,506,600 517 393.043 456 J 800 450 B 21,900 107 DILD Intiland Development Tbk. --U6---1 298 298 294 296 -2 831,400 246,000,400 29 51.580 298 J 9,300 296 T/B 8,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,700 2,880 2,680 2,690 -10 194,900 527,143,000 140 91.186 2,690 T/J 46,800 2,650 B 13,800 109 DKFT Central Omega Resources Tbk. --S2---2 143 150 144 145 2 12,641,400 1,851,582,800 1,023 372.463 146 J 354,800 145 T/B 86,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,950 6,850 6,850 6,850 -100 100 685,000 1 40,946.859 6,750 J 100 6,725 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 296 296 288 294 -2 9,686,700 2,841,181,200 1,136 140.000 296 J 1,243,600 294 T/B 824,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 260 288 260 260 0 2,900 756,800 4 236.364 286 J 500 260 T/B 1,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,060 3,060 3,060 10 5,000 15,300,000 6 2,688.007 3,060 T/J 1,600 2,950 B 600 114 DOID Delta Dunia Makmur Tbk. --S2K--1 282 286 280 282 0 3,896,700 1,101,808,600 581 381.783 284 J 400,000 282 T/B 426,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 454 456 450 456 2 1,311,500 592,242,000 61 123.243 456 T/J 244,100 454 B 41,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,375 0 0 14,375 0 0 0 0 958.333 14,350 J 100 12,550 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,300 1,300 1,250 1,260 -40 317,400 402,230,500 104 249.505 1,260 T/J 22,500 1,250 B 28,600 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 4,990 4,990 0 400 1,996,000 2 501.861 4,990 T/J 13,100 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,230 2,200 2,220 30 4,800 10,665,000 7 817.163 2,250 J 5,000 2,190 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 25.062 1,010 J 5,000 860 B 25,700 121 ELSA Elnusa Tbk. --S2K--1 304 308 302 304 0 24,829,800 7,581,309,400 1,573 76.000 306 J 1,789,000 304 T/B 1,343,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 806,030,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,525 0 0 5,525 0 0 0 0 767.361 5,250 J 5,000 5,000 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 675 675 610 630 -45 2,242,100 1,414,332,000 814 170.270 635 J 34,100 630 T/B 2,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,190 J 100 1,900 B 1,100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,700 1,715 1,660 1,680 -20 11,850,100 19,949,052,500 3,615 168.000 1,685 J 167,500 1,680 T/B 685,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 254 248 252 2 1,570,400 393,606,400 164 469.178 254 J 592,200 252 T/B 8,000 128 EXCL XL Axiata Tbk. --S7BXO1 3,250 3,340 3,210 3,330 80 7,904,800 26,172,289,000 3,198 169.000 3,330 T/J 857,500 3,320 B 70,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,470 2,470 2,470 2,470 0 100 247,000 1 3,884.564 2,650 J 1,000 2,450 B 5,000 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 7,250 7,250 7,250 -200 300 2,175,000 2 1,661.472 7,500 J 1,000 7,250 T/B 700 131 FILM MD Pictures Tbk. --U9---1 264 288 256 274 10 25,588,600 6,994,959,000 3,181 130.476 274 T/J 640,200 272 B 94,700 132 FIRE Alfa Energi Investama Tbk. --U2---2 236 294 228 294 58 38,997,700 10,838,957,000 5,251 58.800 0 J 0 294 T/B 3,867,900 133 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,820 2,700 2,820 -30 1,000 2,799,000 7 2,256.000 3,150 J 100 2,750 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 470 470 0 100 47,000 1 470.000 470 T/J 10,400 362 B 1,100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 52,461,900 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 128 131 128 129 1 16,218,000 2,102,489,700 1,086 7.167 130 J 881,900 129 T/B 737,000 137 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--1 456 462 456 456 0 9,272,600 4,250,553,000 1,659 61.298 458 J 153,700 456 T/B 467,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 540 570 540 565 25 3,897,700 2,160,751,000 561 110.924 565 T/J 25,900 560 B 130,500 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 162 163 160 161 -1 840,500 135,752,500 92 40.250 162 J 234,400 161 T/B 5,800 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,900 17,850 17,850 17,850 -50 700 12,495,000 1 3,104.348 17,850 T/J 2,700 14,425 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,350 1,375 1,350 1,375 25 148,700 202,885,000 93 107.004 1,375 T/J 66,300 1,370 B 8,200 143 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---1 150 150 148 148 -2 128,000 18,998,800 17 59.200 148 T/J 62,000 147 B 5,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 635 650 585 630 -5 23,100 13,594,500 8 120.000 630 T/J 3,800 590 B 2,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,450 3,400 3,450 50 182,800 623,171,000 194 93.243 3,450 T/J 59,400 3,400 B 160,500 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 840 J 3,200 760 B 1,700 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,340 3,340 3,290 3,320 -20 287,000 951,564,000 57 1,016.347 3,300 J 1,000 3,290 B 3,800 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 705 705 0 4,500 3,172,500 5 1,084.615 705 T/J 26,600 555 B 1,000 150 HKMU HK Metals Utama Tbk. --U9---1 199 268 189 268 69 8,816,800 2,123,940,700 589 116.522 268 T/J 5,050,700 199 B 180,200 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 855 875 850 870 15 27,335,300 23,636,770,500 562 280.645 870 T/J 38,400 865 B 72,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 20,900 1,045,000 8 53.152 50 T/J 443,026,600 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 995 1,010 985 990 -5 26,979,000 26,952,784,000 806 942.857 990 T/J 64,500 985 B 43,100 154 HRTA Hartadinata Abadi Tbk. --S5---1 206 214 206 214 8 1,301,100 273,629,400 135 71.333 214 T/J 164,200 212 B 39,500 155 HRUM Harum Energy Tbk. --M2K--1 1,355 1,365 1,350 1,355 0 510,000 690,370,000 116 26.058 1,360 J 62,300 1,355 T/B 116,200 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,250 J 200 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 1,900 95,000 4 95.973 50 T/J 815,078,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 65 50 55 5 98,039,100 5,525,933,700 2,658 15.714 56 J 520,300 55 T/B 13,843,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,090 1,100 1,065 1,090 0 252,700 275,348,500 133 146.333 1,090 T/J 13,700 1,085 B 17,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 288 278 280 -6 915,000 257,165,400 37 56.000 286 J 178,200 280 T/B 101,600 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,070 1,080 5 398,800 429,707,000 38 284.211 1,085 J 81,600 1,080 T/B 7,500 162 INAF Indofarma (Persero) Tbk. --U5---1 590 735 555 735 145 20,692,800 14,501,651,000 4,209 294.000 0 J 0 735 T/B 11,053,800 163 INCO Vale Indonesia Tbk. --S2XXO1 3,410 3,530 3,480 3,530 120 9,435,700 33,119,187,000 2,898 1,440.816 3,540 J 222,700 3,530 T/B 65,300 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,600 2,600 2,410 2,500 -100 8,400 20,797,000 23 336.705 2,500 T/J 2,600 2,480 B 800 165 INDS Indospring Tbk. --M4---1 2,200 2,290 2,080 2,200 0 78,600 172,218,000 15 206.250 2,290 J 5,000 2,200 T/B 13,600 166 INDY Indika Energy Tbk. --S2LKO1 1,200 1,220 1,190 1,200 0 9,393,200 11,362,917,500 1,256 40.678 1,210 J 132,600 1,200 T/B 311,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,125 8,350 8,050 8,300 175 7,238,100 59,792,452,500 3,632 427.687 8,300 T/J 44,500 8,275 B 11,400 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 62 61 62 0 243,800 14,873,400 26 0.354 62 T/J 61,800 61 B 25,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 850 845 850 0 600 509,500 2 809.524 840 J 1,000 835 B 1,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,960 4,000 3,990 3,990 30 54,400 217,057,000 29 1,445.652 3,990 T/J 800 3,960 B 300 171 INTA Intraco Penta Tbk. --U9---2 450 450 426 450 0 162,500 72,637,800 9 317.212 450 T/J 133,100 416 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 585 605 570 585 0 1,138,200 667,579,000 329 35.671 585 T/J 16,900 580 B 3,100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 176 173 174 -1 21,100 3,669,000 26 45.789 175 J 100 174 T/B 6,400 174 IPTV MNC Vision Networks Tbk. --U9---1 410 414 400 414 4 7,536,700 3,085,555,200 582 172.500 414 T/J 484,600 412 B 200,000 175 ISAT Indosat Tbk. --S7K--1 2,790 2,790 2,720 2,730 -60 4,654,400 12,787,659,000 2,777 195.000 2,740 J 41,400 2,730 T/B 144,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,700 12,850 12,625 12,700 0 1,596,900 20,369,710,000 3,262 90.714 12,750 J 14,300 12,700 T/B 1,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 153,882,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 650 J 5,500 550 B 3,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 10,000 488 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,700 1,730 1,680 1,715 15 26,877,300 46,071,702,000 3,774 468.835 1,720 J 707,200 1,715 T/B 522,300 181 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 575 0 8,807,100 5,064,330,500 205 552.885 580 J 25,100 575 T/B 800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 208 216 204 204 -4 4,903,900 1,009,926,000 904 102.000 206 J 968,500 204 T/B 43,300 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,225 5,150 5,225 50 3,145,900 16,314,642,500 1,539 308.114 5,225 T/J 112,000 5,200 B 11,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 100 765 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 970 0 143,500 139,194,000 11 2,155.556 970 T/J 85,700 965 B 142,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,005 1,210 990 1,205 200 45,874,500 52,153,587,000 11,111 1,205.000 1,210 J 181,700 1,205 T/B 535,800 187 KBLI KMI Wire & Cable Tbk. --S4K--1 496 496 486 494 -2 5,406,900 2,667,413,600 608 60.025 494 T/J 13,000 492 B 13,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 65 70 63 69 4 870,700 59,595,900 39 2.509 69 T/J 63,300 68 B 600 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 296 298 290 296 0 715,000 210,552,600 458 10.270 296 T/J 20,100 294 B 16,100 190 KINO Kino Indonesia Tbk. --M5---1 3,200 3,450 3,170 3,450 250 1,231,700 4,068,038,000 459 90.789 3,450 T/J 151,100 3,210 B 5,000 191 KMTR Kirana Megatara Tbk. --U3---2 316 318 300 316 0 121,500 37,616,200 39 68.996 316 T/J 5,900 308 B 200 192 KOTA DMS Propertindo Tbk. --U6---1 705 705 675 690 -15 34,694,400 23,699,161,500 661 345.000 690 T/J 733,000 675 B 62,500 193 KPIG MNC Land Tbk. --S9---2 128 130 125 130 2 473,400 60,803,100 51 279.732 130 T/J 86,000 129 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,510 1,515 1,510 1,515 5 26,500 40,074,000 29 550.909 1,515 T/J 12,800 1,500 B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 310 316 304 306 -4 3,689,100 1,140,226,000 402 38.043 308 J 140,000 306 T/B 472,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 480 480 476 478 -2 30,914,900 14,796,108,800 469 4,972.950 480 J 3,464,200 478 T/B 56,100 197 LAND Trimitra Propertindo Tbk. --U6---2 850 850 700 835 -15 105,700 81,730,500 67 214.103 800 J 2,000 700 B 1,700 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 99.174 6,075 J 100 5,125 B 100 199 LINK Link Net Tbk. --S9K--1 3,760 3,850 3,700 3,780 20 668,200 2,527,493,000 345 236.250 3,780 T/J 587,400 3,760 B 2,900 200 LPCK Lippo Cikarang Tbk --U6---1 955 960 945 950 -5 1,005,100 955,603,500 522 107.109 950 T/J 62,400 945 B 101,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 232 236 228 234 2 82,335,200 19,154,942,400 834 75.563 234 T/J 2,857,000 232 B 29,600 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,300 4,250 4,280 0 19,579,200 83,862,133,000 1,945 96.984 4,280 T/J 882,600 4,260 B 35,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,340 1,360 1,315 1,325 -15 14,290,300 19,034,763,000 2,758 341.935 1,330 J 448,900 1,325 T/B 108,300 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 452 490 408 444 -8 9,169,800 4,149,137,400 5,306 155.245 444 T/J 118,800 442 B 4,300 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,005 1,020 1,000 1,010 5 3,159,300 3,186,946,000 844 573.864 1,010 T/J 133,500 1,005 B 71,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 62,000 3,100,000 22 6.835 50 T/J 721,534,400 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,800 4,800 4,800 4,800 0 124,200 596,160,000 12 228.571 4,890 J 15,000 4,800 T/B 9,600 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 300 498,000 1 98.810 1,710 J 6,000 1,660 T/B 700 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,095 1,035 1,055 5 11,483,200 12,139,526,500 1,757 1,693.011 1,055 T/J 288,400 1,050 B 50,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 190 256 183 256 66 3,996,200 1,006,324,600 92 341.333 256 T/J 724,600 183 B 25,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 460 450 460 4 904,200 412,795,600 137 920.000 460 T/J 179,400 458 B 18,400 212 MASA Multistrada Arah Sarana Tbk. --U4---1 498 496 482 496 -2 700 345,800 3 352.673 490 J 88,300 462 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 3,000 7,425 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,000 2,050 1,950 1,955 -45 8,600 17,140,000 36 150.385 2,000 J 1,400 1,955 T/B 800 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 496 480 488 0 969,200 468,445,200 109 30.500 490 J 48,100 488 T/B 700 216 MCAS M Cash Integrasi Tbk. --S9---2 2,360 2,950 2,340 2,950 590 1,127,000 2,943,558,000 231 212.996 2,950 T/J 368,200 2,390 B 10,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 132 130 131 0 426,700 55,876,800 40 117.497 131 T/J 238,500 130 B 357,300 218 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 14,400 720,000 7 36.232 50 T/J 3,528,100 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,145 1,190 1,150 1,185 40 71,155,600 83,413,468,000 4,795 309.003 1,190 J 1,537,000 1,185 T/B 1,603,500 220 MDLN Modernland Realty Tbk. --S6---1 202 204 200 200 -2 1,364,700 273,813,200 183 59.355 202 J 98,100 200 T/B 268,600 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 845 820 825 0 67,999,900 56,453,409,500 4,046 1,453.053 830 J 972,500 825 T/B 17,001,400 222 MEGA Bank Mega Tbk. --U8---1 5,300 5,300 5,075 5,125 -175 36,900 188,300,000 29 3,735.749 5,275 J 100 5,125 T/B 200 223 MERK Merck Tbk. --U5---2 2,810 2,820 2,770 2,790 -20 26,200 73,188,000 45 7,356.237 2,790 T/J 6,300 2,770 B 700 224 META Nusantara Infrastructure Tbk. --U7---1 196 198 189 189 -7 289,800 55,002,900 31 57.259 190 J 5,600 189 T/B 600 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 0 0 1,285 0 0 0 0 1,317.949 1,285 J 106,700 1,250 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 860 860 845 845 -15 883,500 756,962,500 128 375.556 845 T/J 197,800 840 B 49,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 0 J 0 1,110 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,460 2,560 2,420 2,470 10 14,964,700 37,567,185,000 3,144 145.424 2,470 T/J 21,200 2,460 B 38,900 229 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 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 300 13,125 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,675 15,675 15,625 15,625 -50 400 6,262,500 4 99,522.293 15,625 T/J 1,900 15,475 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 565 570 560 565 0 7,180,600 4,054,827,000 271 94.363 565 T/J 488,600 560 B 17,500 233 MLPL Multipolar Tbk. --S9---1 76 79 76 77 1 3,085,600 239,457,300 146 8.832 78 J 402,000 77 T/B 472,100 234 MLPT Multipolar Technology Tbk. --U9---1 430 430 410 412 -18 53,400 22,422,600 26 85.833 412 T/J 1,200 410 B 6,600 235 MMLP Mega Manunggal Property Tbk. --S6---2 187 187 183 184 -3 1,193,000 221,660,600 75 31.453 184 T/J 669,200 183 B 99,700 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,570 1,695 1,565 1,690 120 57,011,300 93,256,009,000 31,119 187.778 1,690 T/J 506,700 1,685 B 234,200 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 1,100 1,000 1,100 -20 59,000 62,895,000 16 189.655 1,100 T/J 13,500 1,050 B 800 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 680 685 675 675 -5 247,100 167,136,000 252 45.000 680 J 48,600 675 T/B 54,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 140 156 139 145 5 4,478,700 661,704,500 658 60.963 147 J 107,000 145 T/B 129,400 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,080 0 0 2,080 0 0 0 0 1,890.909 2,060 J 200 1,655 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,220 4,290 4,220 4,290 70 100,300 423,273,000 4 389.122 4,290 T/J 100 4,150 B 100 242 MSIN MNC Studios International Tbk. --M9---2 398 404 398 404 6 33,400 13,404,800 28 80.800 404 T/J 2,000 402 B 20,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,345 1,450 1,195 1,395 50 2,800 3,740,000 17 91.776 1,400 J 230,700 1,390 B 400 244 MTDL Metrodata Electronics Tbk. --S9---1 1,805 1,820 1,800 1,815 10 2,427,100 4,398,022,000 338 3,267.444 1,815 T/J 111,700 1,810 B 28,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 132,362,300 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 520 540 530 530 10 100,300 53,161,000 7 222.829 530 T/J 50,000 515 B 200 247 MTPS Meta Epsi Tbk. --U7---2 675 670 600 600 -75 74,100 45,635,000 67 187.500 600 T/J 800 590 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,290 1,315 1,265 1,265 -25 86,900 110,431,000 28 150.671 1,305 J 7,500 1,265 T/B 9,500 249 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 0 0 655 0 0 0 0 635.922 655 J 1,500 590 B 500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,095 1,110 1,095 1,105 10 30,911,800 33,949,313,000 3,991 1,072.816 1,105 T/J 37,400 1,100 B 2,500 252 NFCX NFC Indonesia Tbk. --S9---2 2,990 2,990 2,970 2,970 -20 37,500 111,675,000 19 160.541 2,970 T/J 14,900 2,960 B 1,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 540 675 520 675 135 32,002,400 20,632,545,500 5,505 207.692 0 J 0 675 T/B 4,194,300 254 NIRO City Retail Developments Tbk. --U6---2 140 140 139 140 0 525,000 73,475,000 3 133.333 140 T/J 500,000 139 B 175,100 255 NISP Bank OCBC NISP Tbk. --U8---1 845 845 845 845 0 2,200 1,859,000 4 1,023.945 860 J 11,400 840 B 500 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 980 980 980 -5 100 98,000 1 261.333 980 T/J 4,500 855 B 2,000 257 OMRE Indonesia Prima Property Tbk --U6---2 750 600 575 600 -150 1,100 657,500 3 28.732 935 J 100 610 B 2,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 151 157 136 139 -12 599,900 84,309,400 178 275.002 139 T/J 1,500 138 B 14,400 259 PALM Provident Agro Tbk. --U1---2 199 200 199 200 1 1,500 298,800 6 54.664 200 T/J 19,700 198 B 800 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 106 113 95 104 -2 23,900,500 2,542,934,100 4,682 104.000 105 J 87,000 104 T/B 187,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,360 1,385 1,350 1,365 5 3,600 4,951,500 10 992.727 1,395 J 500 1,370 B 35,300 262 PBID Panca Budi Idaman Tbk. --U3---1 970 1,015 970 1,005 35 101,300 98,311,000 10 118.235 1,000 J 50,000 970 B 52,700 263 PBRX Pan Brothers Tbk. --S4---1 396 416 350 376 -20 695,200 263,727,400 236 665.487 376 T/J 8,900 374 B 800 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 700 J 1,700 0 B 0 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 338 0 0 338 0 0 0 0 225.333 0 J 0 0 B 0 266 PEHA Phapros Tbk. --U5---2 1,025 1,025 1,000 1,020 -5 25,200 25,488,000 33 85.142 1,020 T/J 2,800 1,000 B 500 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,040 2,070 2,020 2,030 -10 31,412,600 64,140,536,000 6,322 676.667 2,040 J 84,000 2,030 T/B 2,374,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 980 980 980 -5 1,500 1,470,000 3 191.220 980 T/J 4,000 955 B 4,500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,200 3,200 0 100 320,000 1 1,327.856 3,200 T/J 4,900 3,110 B 500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,250 1,220 1,225 -15 3,606,600 4,433,887,000 645 2,039.627 1,230 J 100 1,225 T/B 277,900 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,000 200,000 9 50.000 50 T/J 5,766,400 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,060 1,065 1,060 1,060 0 146,500 155,719,500 38 1,127.180 1,060 T/J 28,400 1,055 B 21,600 273 PNLF Panin Financial Tbk. --S8K--1 278 282 274 278 0 24,739,800 6,857,280,800 1,177 300.476 280 J 1,633,700 278 T/B 575,300 274 POLA Pool Advista Finance Tbk. --U8---2 150 174 129 149 -1 4,458,800 673,769,300 1,742 110.370 149 T/J 116,300 148 B 11,200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,270 1,390 1,260 1,365 95 3,000 4,039,500 12 83.486 1,340 J 400 1,285 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,100 11,100 11,050 11,050 -50 345,600 3,828,842,500 1,124 1,796.748 11,050 T/J 900 11,025 B 11,300 277 POLU Golden Flower Tbk. --U4---2 2,100 0 0 2,100 0 0 0 0 729.167 2,100 J 1,700 1,625 B 500 278 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---2 800 800 600 600 -200 9,900 6,093,500 28 112.150 600 T/J 1,100 0 B 0 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 46,100 2,305,000 17 33.333 50 T/J 9,744,100 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 970 975 955 970 0 2,328,700 2,254,197,500 323 64.667 970 T/J 800,000 965 B 600 282 PPRE PP Presisi Tbk. --U7---1 238 242 236 238 0 4,157,300 992,032,400 1,179 55.349 238 T/J 121,000 236 B 43,700 283 PPRO PP Properti Tbk. --S6K--1 61 62 58 59 -2 125,299,100 7,444,054,800 3,612 127.568 60 J 11,660,400 59 T/B 16,987,500 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,680 3,680 3,680 0 1,500 5,520,000 2 56.615 3,680 T/J 3,400 3,580 B 100 285 PRIM Royal Prima Tbk. --U9---2 326 364 294 328 2 23,500 7,633,400 48 65.600 328 T/J 600 302 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 294 302 282 290 -4 105,951,700 31,005,591,400 2,283 940.856 290 T/J 797,700 288 B 322,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,690 2,740 2,650 2,680 -10 23,356,800 62,737,198,000 4,443 2,330.435 2,690 J 240,000 2,680 T/B 152,700 288 PTPP PP (Persero) Tbk. --S6XXO1 1,625 1,640 1,600 1,620 -5 11,661,000 18,853,305,500 2,392 304.511 1,620 T/J 38,100 1,615 B 78,900 289 PTRO Petrosea Tbk. --S2---1 1,655 1,665 1,650 1,650 -5 306,700 507,674,000 112 1,320.000 1,650 T/J 56,100 1,645 B 500 290 PTSN Sat Nusapersada Tbk --M4---1 260 264 254 260 0 92,300 23,888,800 59 134.483 260 T/J 3,000 258 B 57,000 291 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 590 595 580 585 -5 31,897,100 18,765,109,500 2,214 2,255.291 590 J 542,800 585 T/B 4,710,900 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,150 1,145 1,145 0 228,900 262,091,000 148 104.091 1,150 J 11,100 1,145 T/B 1,000 294 RAJA Rukun Raharja Tbk. --S7---1 183 183 180 181 -2 364,900 66,177,400 84 621.737 182 J 1,000 181 T/B 6,500 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,150 1,085 1,135 45 15,542,900 17,646,797,500 2,545 709.375 1,135 T/J 54,900 1,125 B 1,000 296 RDTX Roda Vivatex Tbk --U6---1 5,100 5,275 4,900 5,250 150 183,400 912,205,500 25 276.579 5,275 J 100 5,050 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 400 20,000 2 27.451 50 T/J 314,749,600 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 530 535 500 535 5 942,200 492,549,500 139 328.221 535 T/J 59,000 520 B 1,300 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 316 316 316 0 200 63,200 1 2,472.613 330 J 100 310 B 2,000 300 RODA Pikko Land Development Tbk. --U6---2 50 66 50 58 8 42,574,500 2,506,807,200 2,372 92.607 58 T/J 10,000 57 B 208,900 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,280 1,260 1,280 5 2,466,400 3,151,268,500 211 501.961 1,285 J 10,600 1,275 B 500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 192 230 194 222 30 239,900 52,191,900 31 277.500 222 T/J 46,600 220 B 10,000 303 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 1,500 13,762,500 2 5,919.355 9,175 T/J 14,300 9,050 B 300 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,455 1,595 1,460 1,580 125 53,540,200 82,700,621,000 5,154 714.761 1,580 T/J 305,900 1,575 B 186,600 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 835 850 845 850 15 3,000 2,547,500 3 950.730 850 T/J 290,100 810 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 2,000 4,800,000 1 102.564 2,400 T/J 3,700 2,330 B 2,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 125.471 2,750 J 500 2,250 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 775 765 765 -10 142,300 109,995,000 26 546.429 765 T/J 14,000 760 B 23,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,270 1,280 1,260 1,265 -5 1,430,500 1,817,033,500 688 218.103 1,270 J 155,900 1,265 T/B 101,800 311 SILO Siloam International Hospitals Tbk. --M9---1 6,625 6,700 6,575 6,650 25 252,900 1,680,975,000 147 75.527 6,650 T/J 60,600 6,625 B 80,100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 412 428 412 420 8 9,256,100 3,882,737,200 588 38.182 420 T/J 1,082,100 418 B 470,000 313 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 760 1,000 0 3,300 2,921,000 7 1.111 1,010 J 2,400 990 B 600 314 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 3,830 4,150 3,750 4,150 320 48,900 192,691,000 33 1,371.176 4,100 J 1,000 3,940 B 400 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 390 430 370 412 22 46,580,400 19,300,803,000 5,460 73.571 414 J 271,900 412 T/B 696,400 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,010 1,010 1,000 1,000 -10 58,100 58,121,000 19 1,207.729 1,010 J 100 1,000 T/B 2,200 318 SMDR Samudera Indonesia Tbk. --U7---1 242 242 238 242 0 24,700 5,940,800 27 971.185 242 T/J 300 240 B 39,800 319 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,040 1,015 1,035 5 9,618,000 9,880,298,500 1,055 1,700.624 1,035 T/J 1,019,800 1,030 B 5,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 155,300 7,765,000 14 12.227 50 T/J 13,948,500 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,435 1,415 1,420 -5 2,807,100 3,992,749,500 1,047 3,792.836 1,425 J 41,700 1,420 T/B 19,100 322 SOCI Soechi Lines Tbk. --M7---1 169 170 168 168 -1 1,190,100 200,598,300 291 30.545 169 J 31,100 168 T/B 16,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 1,300 4,800 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 820 825 820 825 5 121,100 99,895,000 49 71.121 830 J 95,300 825 T/B 34,800 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 262 264 252 264 2 3,351,200 863,096,000 705 150.019 264 T/J 222,300 262 B 37,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 234 234 232 234 0 28,700 6,706,000 10 249.731 234 T/J 15,700 232 B 5,500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 264 266 262 262 -2 6,231,100 1,636,345,200 504 109.167 262 T/J 286,000 260 B 3,818,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 3,740 3,710 3,740 20 15,100 56,411,000 11 68.000 3,770 J 300 3,720 B 24,100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 670 695 5 61,586,200 42,149,958,500 3,033 285.128 695 T/J 16,800 685 B 601,100 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 800 785 790 0 71,433,300 56,531,860,000 621 117.910 790 T/J 75,100 785 B 115,800 331 STTP Siantar Top Tbk. --U5---2 4,500 0 0 4,500 0 0 0 0 2,659.103 5,625 J 100 4,500 B 9,100 332 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 3,240 0 0 3,240 0 0 0 0 99.509 3,230 J 1,800 2,800 B 100 334 SURE Super Energy Tbk. --U2---2 2,880 2,870 2,870 2,870 -10 100 287,000 1 1,851.613 2,880 J 32,500 2,870 T/B 3,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 336 338 316 316 -20 15,979,500 5,355,753,000 347 2,887.163 316 T/J 56,200 314 B 8,700 336 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,110 1,140 1,105 1,110 0 44,694,800 50,367,382,000 3,413 274.074 1,110 T/J 159,300 1,105 B 113,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 935 940 915 925 -10 1,664,300 1,535,241,500 322 210.634 930 J 1,800 925 T/B 207,800 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 2,000 10,125 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,750 6,900 6,550 6,625 -125 5,951,000 40,370,287,500 7,049 4,800.725 6,625 T/J 26,100 6,600 B 300 341 TDPM Tridomain Performance Materials Tbk. --U3---1 242 246 234 242 0 110,000 26,465,600 80 106.140 242 T/J 287,100 240 B 10,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 292 296 290 292 0 7,611,100 2,228,113,400 572 94.194 294 J 1,314,400 292 T/B 773,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 575 600 480 575 0 5,800 2,984,000 8 130.303 575 T/J 6,100 570 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,125 0 0 5,125 0 0 0 0 4,211.521 5,125 J 100 4,850 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 129 132 122 126 -3 2,589,600 327,852,500 393 63.000 126 T/J 11,300 125 B 108,500 346 TINS Timah Tbk. --S2K--1 855 890 860 880 25 30,044,900 26,325,066,000 2,096 449.675 880 T/J 127,400 875 B 786,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,300 11,125 11,250 -50 330,200 3,704,047,500 965 695.568 11,250 T/J 4,100 11,225 B 800 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 354 344 354 0 104,000 36,376,000 5 74.702 354 T/J 45,200 344 B 6,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 220 242 202 220 0 12,831,100 2,846,964,200 1,929 354.091 220 T/J 40,000 216 B 27,500 350 TOTL Total Bangun Persada Tbk. --S6---1 414 416 410 414 0 983,300 406,643,200 132 148.800 414 T/J 783,800 412 B 37,300 351 TOTO Surya Toto Indonesia Tbk. --U3---2 286 290 286 286 0 23,200 6,643,200 20 927.758 288 J 9,500 286 T/B 7,600 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 785 795 770 785 0 44,839,300 35,203,909,000 11,548 3,739.342 790 J 6,745,600 785 T/B 1,037,300 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 109,100 5,455,000 27 41.324 50 T/J 124,388,100 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 140 140 133 140 0 21,000 2,896,000 11 141.079 140 T/J 495,200 133 B 7,600 355 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 60,200 22,876,000 2 226.676 420 J 35,000 380 T/B 54,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,385 1,370 1,375 0 102,700 141,215,000 9 245.290 1,385 J 1,800 1,370 B 2,400 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,100 3,795,000 2 89.610 3,450 T/J 7,000 3,300 B 200 359 TURI Tunas Ridean Tbk. --U9---1 900 910 905 910 10 503,000 455,831,500 14 2,022.222 915 J 187,700 910 T/B 42,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,590 1,605 1,585 1,590 0 161,900 257,638,500 144 3,082.829 1,590 T/J 14,000 1,585 B 62,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,630 3,730 3,730 3,730 100 100 373,000 1 138.145 3,740 J 2,000 3,630 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,040 2,040 2,020 2,030 -10 169,700 345,900,000 23 169.167 2,030 T/J 43,900 2,020 B 4,200 363 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 365,500 18,275,000 132 16.667 50 T/J 8,176,800 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 310 310 308 308 -2 791,800 245,389,200 96 136.245 310 J 18,900 308 T/B 16,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 304 312 302 308 4 8,695,700 2,676,703,000 601 106.207 310 J 657,000 308 T/B 138,100 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,090 2,100 2,010 2,050 -40 16,127,600 33,116,661,000 3,392 526.920 2,050 T/J 4,400 2,040 B 277,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 274 278 274 276 2 154,900 42,947,800 22 41.843 276 T/J 9,100 274 B 10,600 368 WOOD Integra Indocabinet Tbk. --S5K--1 590 590 565 585 -5 11,934,500 6,877,828,500 707 225.000 585 T/J 6,674,300 580 B 6,000 369 WSBP Waskita Beton Precast Tbk. --S3K--1 306 308 304 304 -2 5,623,900 1,718,827,600 611 62.041 306 J 149,600 304 T/B 3,489,100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,460 1,475 1,440 1,445 -15 20,684,500 30,025,036,500 3,108 390.013 1,450 J 163,900 1,445 T/B 970,200 371 WTON Wijaya Karya Beton Tbk. --S3K--1 436 442 436 436 0 3,639,200 1,593,839,600 900 73.898 438 J 112,500 436 T/B 80,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 384 386 376 382 -2 51,914,800 19,859,693,600 943 1,361.805 384 J 459,600 382 T/B 921,000 Total 2,886,649,000 2,143,198,921,300 299,502 4,710,689,900 174,384,000 Jakarta, 16 January 2020 Trading Division