List of Securities Quotation: IDX SMC Composite Date: Wednesday, 13 November 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 12,825 12,750 12,225 12,400 -425 1,277,700 16,038,612,500 1,280 1,007.345 12,400 T/J 114,900 12,375 B 5,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,520 0 0 1,520 0 0 0 0 40.533 1,490 J 700 1,300 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,780 1,705 1,715 -35 31,548,300 54,824,931,500 6,747 2,091.463 1,715 T/J 404,800 1,710 B 11,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,200 1,210 1,190 1,195 -5 4,103,700 4,918,708,500 1,412 938.484 1,200 J 277,600 1,195 T/B 245,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,650 10,675 10,600 10,625 -25 8,700 92,627,500 15 456.989 10,625 T/J 5,800 10,575 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 192 199 190 195 3 1,716,100 330,428,100 129 17.405 196 J 10,000 195 T/B 5,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,425 1,435 1,330 1,335 -90 44,738,000 61,522,766,500 4,834 121.364 1,340 J 23,800 1,335 T/B 1,679,200 9 AGII Aneka Gas Industri Tbk. --S3---1 580 595 585 585 5 45,500 26,683,000 40 53.182 595 J 45,000 585 T/B 2,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 191 194 190 192 1 1,523,700 291,813,600 188 313.684 193 J 384,800 192 T/B 503,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 177 180 171 178 1 32,200 5,724,000 25 161.818 178 T/J 20,000 173 B 1,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,800 3,850 3,750 3,750 -50 5,417,200 20,564,613,000 1,419 2,988.738 3,750 T/J 282,900 3,740 B 80,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 306 300 306 6 500 150,600 2 291.429 306 T/J 11,100 282 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,400 3,400 -50 3,000 10,226,000 12 138.776 3,440 J 1,500 3,400 T/B 800 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 890 875 880 0 25,300 22,246,000 33 2,245.528 880 T/J 20,200 875 B 69,400 16 ANDI Andira Agro Tbk. SSU1---2 226 266 228 238 12 90,855,500 22,479,120,200 9,443 595.000 240 J 798,000 238 T/B 319,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 855 875 850 875 20 472,400 404,309,500 50 72.917 885 J 5,000 840 B 2,100 18 ANTM Aneka Tambang Tbk. --S2XXO1 820 835 815 820 0 43,113,100 35,607,220,500 4,106 540.647 825 J 935,300 820 T/B 315,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 430 430 430 430 0 400 172,000 2 27.529 420 J 4,700 388 B 5,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 660 645 655 0 23,809,200 15,565,412,000 2,000 696.690 655 T/J 221,400 645 B 108,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 189 197 180 192 3 27,900,400 5,375,055,200 1,482 52.603 192 T/J 43,300 191 B 756,400 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 11,000 7,040,000 2 42.667 640 T/J 55,000 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,625 1,630 1,610 1,625 0 257,600 418,566,500 106 688.559 1,630 J 1,000 1,625 T/B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 50 67 51 67 17 85,254,100 5,224,099,000 3,946 22.333 0 J 0 67 T/B 12,859,400 25 ARNA Arwana Citramulia Tbk. --U3---1 500 505 498 500 0 692,400 345,855,000 250 3,398.355 500 T/J 24,000 496 B 11,700 26 ASGR Astra Graphia Tbk. --U9---1 960 965 955 955 -5 158,000 151,565,500 83 198.001 960 J 100 955 T/B 95,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 985 990 975 975 -10 52,800 51,886,500 34 1,805.556 985 J 4,900 975 T/B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 264 266 262 264 0 3,844,700 1,013,700,800 364 251.429 264 T/J 10,413,300 262 B 990,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 720 745 705 710 -10 5,858,200 4,214,751,000 279 182.051 710 T/J 366,000 705 B 273,700 30 ATIC Anabatic Technologies Tbk. --U9---1 785 0 0 785 0 0 0 0 112.143 785 J 3,600 740 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,250 1,280 1,250 1,260 10 1,316,400 1,669,438,000 472 1,139.550 1,260 T/J 15,100 1,255 B 58,800 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 15,300 765,000 12 57.388 50 T/J 1,691,200 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 0 0 268 0 0 0 0 197.589 274 J 34,800 268 B 115,700 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,420 1,275 1,275 -150 18,500 23,698,000 12 1,593.750 1,280 J 43,200 1,275 T/B 1,100 35 BBKP Bank Bukopin Tbk. --S8---1 254 254 250 252 -2 2,443,900 615,634,000 381 74.757 254 J 193,300 252 T/B 600,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,390 J 11,500 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,875 1,880 1,840 1,840 -35 8,191,800 15,176,088,000 2,150 240.000 1,845 J 2,400 1,840 T/B 199,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 286 286 286 -2 100 28,600 1 291.183 286 T/J 50,000 284 B 7,700 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 142 144 134 142 0 2,159,900 298,074,800 650 402.700 142 T/J 155,900 141 B 10,100 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 0 100 5,000 1 217.306 50 T/J 389,662,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 242 228 236 6 23,377,100 5,523,705,000 1,325 138.824 238 J 803,900 236 T/B 4,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 590 590 -10 278,400 166,551,500 23 3,023.470 600 J 1,521,600 590 T/B 200 44 BHIT MNC Investama Tbk. --S9K--1 71 72 69 71 0 23,505,400 1,662,479,700 7,417 207.633 71 T/J 1,791,700 70 B 1,781,600 45 BINA Bank Ina Perdana Tbk. --U8---1 850 845 800 845 -5 200 164,500 2 477.412 845 T/J 5,900 800 B 22,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 24,700 1,235,000 11 35.714 50 T/J 44,915,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,100 2,110 2,030 2,080 -20 687,200 1,421,748,000 412 32.000 2,080 T/J 97,600 2,040 B 300 48 BISI BISI International Tbk. --U1---1 1,120 1,125 1,110 1,115 -5 87,300 97,339,500 74 557.500 1,115 T/J 9,900 1,110 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,610 1,575 1,595 -5 1,287,600 2,045,612,000 382 265.833 1,595 T/J 20,100 1,580 B 100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 705 705 700 700 -5 10,211,000 7,150,567,000 458 162.791 705 J 702,200 700 T/B 5,064,400 51 BKSL Sentul City Tbk. --S6K--1 105 108 105 106 1 29,806,700 3,164,455,000 574 7.325 107 J 1,782,000 106 T/B 164,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 180 228 148 148 -32 737,400 116,753,300 411 339.605 156 J 1,900 148 T/B 46,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 138,921,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,110 3,110 3,110 3,110 0 100 311,000 1 207.333 3,160 J 100 3,150 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 0 0 314 0 0 0 0 98.125 308 J 1,200 282 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 404 406 394 394 -10 20,457,700 8,152,744,600 1,486 320.690 396 J 127,100 394 T/B 1,441,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200,100 10,005,000 3 0.172 50 T/J 49,719,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 970 945 950 -10 1,497,000 1,434,283,000 360 7.014 955 J 65,200 950 T/B 16,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 218 220 212 216 -2 667,100 145,386,600 119 2.574 220 J 33,300 216 T/B 37,900 60 BNLI Bank Permata Tbk. --M8K--1 1,250 1,260 1,225 1,230 -20 27,024,900 33,581,619,500 1,386 13.392 1,230 T/J 250,200 1,225 B 378,600 61 BOGA Bintang Oto Global Tbk. --U9---2 805 805 790 800 -5 6,087,900 4,863,094,500 779 776.699 800 T/J 65,000 790 B 88,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 358 358 356 358 0 24,900 8,910,200 21 204.571 358 T/J 165,900 356 B 8,900 63 BOLT Garuda Metalindo Tbk. --U4---2 840 840 830 835 -5 115,800 96,531,000 134 151.818 835 T/J 3,200 830 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 230 252 173 179 -51 22,733,900 4,307,669,100 4,177 44.750 180 J 17,000 179 T/B 9,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,240 1,240 1,240 1,240 0 200,000 248,000,000 4 1,322.385 1,240 T/J 66,000 1,210 B 1,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 500 67 BRAM Indo Kordsa Tbk. --U4---1 8,150 9,775 9,775 9,775 1,625 100 977,500 1 380.432 9,775 T/J 100 8,200 B 2,500 68 BRIS Bank BRIsyariah Tbk. --M8K--1 374 376 372 374 0 902,500 337,154,200 363 73.333 374 T/J 225,000 372 B 197,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 57 58 56 56 -1 91,702,200 5,196,315,700 941 8.819 57 J 690,500 56 T/B 29,893,700 70 BRNA Berlina Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 821.579 1,095 J 1,900 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,395 1,395 1,375 1,385 -10 4,919,700 6,807,176,000 1,220 271.300 1,385 T/J 512,600 1,380 B 6,200 72 BSIM Bank Sinarmas Tbk. --U8---1 555 550 515 550 -5 500 270,500 5 375.122 550 T/J 600 520 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,795 1,850 1,790 1,850 55 6,700 12,110,000 16 94.872 1,850 T/J 4,700 1,600 B 800 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 --S5---2 50 60 50 55 5 66,016,800 3,639,339,500 2,627 421.391 56 J 497,600 55 T/B 66,200 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 3,190 3,190 3,110 3,180 -10 5,500 17,433,000 21 615.609 3,180 T/J 900 3,170 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 4,000 3,880 4,000 100 6,701,000 26,492,057,000 2,879 410.256 4,000 T/J 137,700 3,990 B 1,900 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,740 1,740 1,740 1,740 0 100 174,000 1 294.915 1,740 T/J 7,200 1,570 B 800 80 BULL Buana Lintas Lautan Tbk. --S7---1 181 184 180 180 -1 32,720,100 5,943,687,300 133 17.602 180 T/J 675,000 179 B 2,200,100 81 BUMI Bumi Resources Tbk. --S2K--2 80 81 78 78 -2 224,686,100 17,822,348,500 2,041 4.527 79 J 4,679,200 78 T/B 51,600,500 82 BVIC Bank Victoria International Tbk. --U8---1 160 161 159 159 -1 74,100 11,782,700 6 150.350 161 J 10,800 158 B 20,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 117 118 113 113 -4 16,706,800 1,909,434,300 723 24.714 114 J 377,000 113 T/B 1,900 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 384 384 376 380 -4 413,600 157,225,600 223 115.152 380 T/J 45,800 378 B 33,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 216 218 210 212 -4 2,098,000 454,552,200 128 121.143 214 J 2,010,000 208 B 22,900 86 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 364 370 0 11,566,600 4,253,600,800 683 675.960 370 T/J 178,700 366 B 41,600 87 CASS Cardig Aero Services Tbk. --U7---2 625 0 0 625 0 0 0 0 156.250 620 J 50,000 555 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,620 1,620 1,580 1,585 -35 66,700 106,293,000 53 327.479 1,600 J 9,900 1,580 B 10,700 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 67 65 66 0 6,293,200 409,822,700 60 422.400 66 T/J 35,100 65 B 72,800 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 280 278 278 -2 128,500 35,731,000 32 21.754 278 T/J 88,000 276 B 1,300 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,930 1,930 1,930 30 100 193,000 1 7,003.411 1,920 J 100 1,700 B 200 92 CITY Natura City Developments Tbk. --U6---1 186 186 172 186 0 54,900 9,478,200 14 155.000 179 J 20,000 172 B 12,700 93 CLAY Citra Putra Realty Tbk. --U9---2 4,400 4,450 3,830 4,410 10 1,549,500 6,836,410,000 189 2,450.000 4,410 T/J 1,100 4,400 B 2,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 535 540 525 530 -5 8,482,700 4,518,825,000 660 2,304.348 530 T/J 264,900 525 B 358,600 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,915 1,930 1,810 1,925 10 22,800 43,236,500 92 184.200 1,925 T/J 1,100 1,850 B 200 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 184 180 180 180 -4 8,800 1,584,000 2 138.462 204 J 20,400 180 T/B 23,800 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,500 225,000 3 45.455 50 T/J 61,539,400 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 448 448 0 268,300 120,325,000 24 226.074 448 T/J 5,200 438 B 1,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,070 1,075 1,030 1,035 -35 12,872,900 13,455,729,500 2,345 231.731 1,040 J 53,600 1,035 T/B 138,500 102 DART Duta Anggada Realty Tbk. --U6---1 364 330 310 330 -34 5,100 1,583,000 2 61.005 330 T/J 5,900 312 B 1,100 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,480 1,550 1,230 1,465 -15 50,640,000 74,678,954,500 4,919 976.667 1,465 T/J 424,200 1,460 B 132,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,780 0 0 1,780 0 0 0 0 3,572.719 1,785 J 700 1,780 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 126,255,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 620 620 466 466 -154 745,200 393,598,300 227 405.217 500 J 50,000 466 T/B 2,600 107 DILD Intiland Development Tbk. --U6---1 350 350 338 338 -12 2,395,200 816,996,400 300 58.899 340 J 4,700 336 B 6,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,690 3,630 3,650 -30 1,948,600 7,175,971,000 78 123.729 3,650 T/J 8,400 3,640 B 30,000 109 DKFT Central Omega Resources Tbk. --S2---2 172 197 172 188 16 51,432,600 9,658,473,400 4,079 482.918 189 J 404,400 188 T/B 258,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,675 6,700 6,700 6,700 25 1,000 6,700,000 2 40,050.212 6,700 T/J 4,100 6,675 B 300 111 DMAS Puradelta Lestari Tbk. --M6K--1 336 342 332 340 4 47,803,400 16,185,986,600 1,960 161.905 340 T/J 966,600 338 B 1,814,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 240 280 268 280 40 1,300 358,600 3 254.545 274 J 1,200 224 B 10,100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 3,300 10,130,000 3 2,696.791 3,070 T/J 20,300 2,880 B 8,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 320 322 316 316 -4 9,630,900 3,058,298,600 381 427.813 318 J 81,000 314 B 2,370,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 418 414 418 4 2,190,700 914,666,600 51 112.973 420 J 252,600 418 T/B 54,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,225 18,250 16,250 16,250 25 1,000 17,172,500 10 1,083.333 16,000 J 700 14,075 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,675 1,720 1,510 1,570 -105 901,900 1,451,288,500 375 310.891 1,570 T/J 41,300 1,565 B 27,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 4,980 4,980 4,980 10 200 996,000 2 500.855 4,980 T/J 200 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,250 2,150 2,250 0 16,500 37,058,000 9 828.206 2,250 T/J 200 2,150 B 800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,110 1,090 1,090 1,090 -20 12,000 13,080,000 2 26.914 1,095 J 2,000 1,060 B 100 121 ELSA Elnusa Tbk. --S2K--1 308 310 304 308 0 21,643,200 6,648,136,200 775 77.000 310 J 1,225,100 308 T/B 1,905,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,400 J 300 5,350 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,610 2,800 2,590 2,770 160 47,196,000 128,305,012,000 6,566 748.649 2,770 T/J 43,700 2,760 B 413,300 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,400 J 500 1,905 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,615 1,620 1,585 1,605 -10 9,748,900 15,653,534,500 2,497 160.500 1,610 J 117,100 1,605 T/B 3,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 286 294 284 284 -2 3,844,300 1,104,597,000 241 528.756 284 T/J 43,200 282 B 293,800 128 EXCL XL Axiata Tbk. --S7BXO1 3,460 3,510 3,410 3,440 -20 17,493,000 60,763,927,000 5,604 174.583 3,450 J 1,100 3,440 T/B 800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,700 2,800 0 2,000 5,489,000 9 4,403.554 2,800 T/J 5,500 2,790 B 600 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,475 0 0 7,475 0 0 0 0 1,713.035 7,800 J 600 7,450 B 700 131 FILM MD Pictures Tbk. --U9---1 212 214 200 206 -6 2,099,900 438,107,600 339 98.095 206 T/J 25,800 204 B 137,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,395 1,400 1,300 1,300 -95 7,671,300 10,326,978,000 261 260.000 1,300 T/J 1,300 1,250 B 1,000 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 100 2,500 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 500 500 500 0 100 50,000 1 500.000 500 T/J 500 388 B 200 135 FORZ Forza Land Indonesia Tbk. --U6---1 384 364 288 298 -86 810,400 240,645,400 248 135.455 298 T/J 12,200 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 152 153 145 145 -7 86,360,600 12,814,583,800 4,445 8.055 146 J 439,200 145 T/B 1,984,800 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 560 580 555 575 15 14,894,900 8,518,940,000 1,832 77.295 580 J 1,039,800 575 T/B 302,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 615 615 600 610 -5 2,584,000 1,563,717,000 287 119.758 610 T/J 203,600 605 B 163,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 174 174 169 169 -5 8,627,700 1,466,267,600 593 42.250 169 T/J 923,500 168 B 715,300 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 14,550 18,000 0 1,700 30,105,000 8 3,130.435 18,000 T/J 19,300 14,850 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,520 1,530 1,510 1,530 10 314,400 478,065,000 126 119.066 1,530 T/J 5,300 1,525 B 2,200 143 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---1 165 166 160 166 1 300 49,100 3 66.400 179 J 14,000 161 B 21,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 720 735 700 735 15 52,300 36,617,000 12 140.000 720 J 4,900 700 B 500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,760 3,760 3,720 3,720 -40 37,000 138,380,000 85 100.541 3,750 J 2,100 3,720 T/B 600 147 HERO Hero Supermarket Tbk. --U9---1 775 775 750 775 0 4,200 3,181,000 9 1,617.684 775 T/J 1,500 750 B 800 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,440 3,470 3,440 3,440 0 100,800 349,498,000 25 1,053.083 3,460 J 200 3,440 T/B 2,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 630 630 630 0 5,000 3,150,000 1 969.231 620 J 900 605 B 500 150 HKMU HK Metals Utama Tbk. --U9---1 318 320 310 318 0 8,879,800 2,811,233,600 246 138.261 318 T/J 343,800 314 B 14,400 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 935 945 920 945 10 29,272,900 27,361,022,000 599 304.839 945 T/J 340,800 940 B 66,200 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 9,075,300 453,765,000 430 53.152 50 T/J 1,337,336,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 985 1,010 985 1,010 25 18,513,500 18,398,594,000 1,709 961.905 1,015 J 124,700 1,010 T/B 23,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 280 300 272 296 16 128,700 36,376,600 33 98.667 296 T/J 97,700 280 B 20,000 155 HRUM Harum Energy Tbk. --M2K--1 1,365 1,370 1,350 1,365 0 831,900 1,132,537,000 318 26.250 1,370 J 19,200 1,365 T/B 323,400 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 0 0 9,800 0 0 0 0 1,053.990 9,800 J 900 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 220,700 11,035,000 16 95.973 50 T/J 25,256,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 140 135 138 -2 7,950,200 1,089,176,200 178 39.429 138 T/J 1,103,500 137 B 121,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,230 1,255 1,220 1,250 20 229,600 282,957,500 156 167.813 1,250 T/J 6,200 1,225 B 6,700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 292 296 288 292 0 238,900 69,239,200 36 58.400 294 J 50,000 292 T/B 2,100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,030 -5 441,700 456,132,000 36 271.053 1,040 J 98,200 1,025 B 15,400 162 INAF Indofarma (Persero) Tbk. --U5---1 1,000 1,000 990 995 -5 97,400 96,865,000 122 398.000 995 T/J 10,500 990 B 32,000 163 INCO Vale Indonesia Tbk. --S2XXO1 3,400 3,540 3,420 3,440 40 14,658,900 50,981,915,000 3,174 1,404.082 3,450 J 276,000 3,440 T/B 46,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,490 3,430 3,390 3,390 -100 76,700 262,648,000 70 456.572 3,430 J 9,700 3,390 T/B 400 165 INDS Indospring Tbk. --M4---1 2,550 2,540 2,510 2,510 -40 114,500 289,853,000 78 235.312 2,530 J 5,900 2,510 T/B 1,300 166 INDY Indika Energy Tbk. --S2XXO1 1,325 1,330 1,290 1,300 -25 12,947,600 17,050,119,500 1,302 44.068 1,300 T/J 170,500 1,295 B 19,200 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,375 8,575 8,200 8,300 -75 9,209,600 77,403,865,000 6,218 427.687 8,300 T/J 49,300 8,275 B 9,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 66 68 67 67 1 605,700 40,585,000 23 0.383 68 J 352,600 66 B 291,200 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 0 0 860 0 0 0 0 819.048 860 J 1,500 760 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,000 6,000 6,000 0 300 1,800,000 1 2,173.913 6,600 J 900 6,000 T/B 2,200 171 INTA Intraco Penta Tbk. --U9---2 468 468 464 468 0 4,600 2,136,400 6 329.900 468 T/J 92,600 464 B 4,500 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 730 745 710 730 0 1,053,300 763,669,500 147 44.512 730 T/J 300 725 B 9,100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 199 199 192 198 -1 9,700 1,875,500 13 52.105 198 T/J 17,200 195 B 600 174 IPTV MNC Vision Networks Tbk. --M9---1 505 510 498 500 -5 16,509,600 8,327,982,000 11,042 208.333 505 J 501,500 500 T/B 51,800 175 ISAT Indosat Tbk. --S7K--1 3,430 3,460 3,250 3,310 -120 8,694,900 29,264,784,000 4,503 236.429 3,320 J 2,000 3,310 T/B 115,200 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,875 12,925 12,450 12,500 -375 1,861,100 23,456,262,500 3,115 89.286 12,500 T/J 11,700 12,475 B 3,000 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 85,824,300 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 650 630 525 525 -125 50,200 26,376,000 7 297.805 630 J 1,400 525 T/B 17,500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 488 J 2,500 486 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,725 1,725 1,660 1,670 -55 10,127,500 17,156,453,000 2,258 456.534 1,675 J 95,900 1,670 T/B 144,200 181 JRPT Jaya Real Property Tbk. --S6---1 600 600 585 590 -10 3,784,900 2,246,902,500 336 567.308 595 J 50,000 590 T/B 102,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 790 810 710 770 -20 78,797,600 61,202,445,500 4,180 385.000 770 T/J 314,900 765 B 710,200 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,990 5,050 4,960 5,050 60 4,509,600 22,595,547,000 1,995 297.794 5,050 T/J 43,200 5,025 B 6,700 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,080 J 400 825 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 975 975 -5 143,800 140,915,500 6 2,166.667 980 J 292,200 975 T/B 279,700 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,300 2,360 2,270 2,270 -30 191,400 436,509,000 159 2,270.000 2,270 T/J 6,700 2,260 B 2,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 565 585 555 570 5 5,048,900 2,891,024,500 726 69.260 570 T/J 127,300 565 B 223,000 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 86 79 85 0 6,952,800 574,748,000 543 3.091 85 T/J 346,600 81 B 157,200 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 320 322 318 322 2 3,441,700 1,100,922,600 986 11.172 322 T/J 1,606,100 320 B 501,300 190 KINO Kino Indonesia Tbk. --M5---1 3,830 3,860 3,800 3,800 -30 1,224,800 4,683,670,000 329 100.000 3,810 J 800 3,800 T/B 326,400 191 KMTR Kirana Megatara Tbk. --U3---2 318 330 308 318 0 366,800 117,173,400 74 69.432 318 T/J 29,900 312 B 1,300 192 KOTA DMS Propertindo Tbk. --U6---1 600 610 595 600 0 8,445,300 5,114,160,000 54 300.000 605 J 84,500 600 T/B 703,700 193 KPIG MNC Land Tbk. --S9---2 129 131 123 129 0 6,430,100 831,932,500 6,555 277.581 129 T/J 316,000 128 B 20,300 194 KRAH Grand Kartech Tbk. --U4---2 1,010 1,120 1,000 1,110 100 744,900 792,518,000 434 403.636 1,110 T/J 400 1,060 B 11,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 322 322 300 306 -16 8,060,500 2,492,355,800 661 38.043 308 J 43,000 306 T/B 109,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 515 525 510 515 0 61,289,700 31,650,163,500 1,016 5,357.886 515 T/J 279,000 510 B 1,186,000 197 LAND Trimitra Propertindo Tbk. --U6---2 1,320 1,340 1,290 1,340 20 254,400 332,706,000 12 343.590 1,340 T/J 10,700 1,240 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,750 4,750 4,570 4,570 -180 6,500 30,350,000 22 75.537 4,650 J 2,400 4,570 T/B 2,100 199 LINK Link Net Tbk. --S9K--1 4,400 4,450 4,350 4,400 0 237,500 1,044,688,000 103 275.000 4,400 T/J 5,200 4,360 B 1,200 200 LPCK Lippo Cikarang Tbk --U6---1 1,250 1,295 1,240 1,245 -5 1,792,900 2,268,238,500 796 140.369 1,250 J 2,300 1,245 T/B 287,800 201 LPKR Lippo Karawaci Tbk. --U6K--1 252 258 252 254 2 112,622,500 28,685,531,800 1,454 82.021 256 J 6,001,300 254 T/B 81,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,660 3,700 3,630 3,680 20 10,125,500 37,319,464,000 2,885 83.388 3,680 T/J 19,600 3,670 B 7,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,370 1,310 1,315 -45 14,656,100 19,595,909,000 2,007 339.355 1,320 J 6,100 1,315 T/B 2,990,500 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 535 635 530 575 40 1,854,000 1,055,735,000 1,111 201.049 575 T/J 73,800 565 B 1,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,125 1,130 1,080 1,090 -35 2,238,900 2,448,550,000 677 619.318 1,090 T/J 400 1,085 B 2,700 206 MAMI Mas Murni Indonesia Tbk --U9---1 248 250 240 240 -8 327,580,000 80,505,478,200 25,766 32.808 240 T/J 6,771,100 238 B 3,314,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,200 5,150 5,175 -75 300,300 1,560,135,000 47 246.429 5,300 J 15,200 5,175 T/B 29,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,750 J 100 1,700 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,060 1,095 1,065 1,090 30 3,460,900 3,752,166,000 873 1,749.178 1,090 T/J 1,816,000 1,085 B 1,200 210 MARI Mahaka Radio Integra Tbk. --U9---2 199 200 193 200 1 179,600 35,853,500 23 266.667 200 T/J 41,500 194 B 30,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 486 482 482 -4 1,820,200 882,688,000 225 964.000 484 J 2,400 482 T/B 6,900 212 MASA Multistrada Arah Sarana Tbk. --U4---1 460 460 458 460 0 4,400 2,023,800 2 327.076 550 J 8,400 462 B 2,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,000 J 200 7,300 B 100 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 1,980 2,050 1,980 2,050 70 26,000 52,105,500 50 157.692 2,030 J 800 2,000 B 1,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 505 496 498 -2 645,200 321,531,400 137 31.125 498 T/J 691,700 496 B 137,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,170 3,190 3,140 3,140 -30 1,022,900 3,241,141,000 120 226.715 3,160 J 2,200 3,140 T/B 12,800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 137 132 132 -3 1,720,400 229,538,800 158 118.394 135 J 336,400 132 T/B 8,200 218 MDIA Intermedia Capital Tbk. --U9---1 72 73 70 73 1 62,700 4,450,600 21 52.899 72 J 50,000 71 B 6,300 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,030 1,050 1,010 1,035 5 36,677,900 37,882,785,000 3,821 269.888 1,040 J 889,400 1,035 T/B 285,000 220 MDLN Modernland Realty Tbk. --S6---1 220 222 218 220 0 1,414,600 311,314,200 210 65.291 222 J 1,081,700 220 T/B 13,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 645 630 640 0 8,166,100 5,201,067,000 676 1,127.217 640 T/J 494,800 635 B 573,100 222 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 0 J 0 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,930 2,980 2,900 2,930 0 16,000 46,818,000 37 7,725.367 2,930 T/J 1,600 2,900 B 3,200 224 META Nusantara Infrastructure Tbk. --U7---1 194 191 187 189 -5 244,700 46,115,000 34 57.259 191 J 22,400 189 T/B 21,500 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 1,250 1,285 0 2,100 2,695,000 2 1,317.949 1,280 J 600,000 1,170 B 2,000 226 MGRO Mahkota Group Tbk. --S1---1 900 900 890 895 -5 2,474,600 2,220,079,000 289 397.778 895 T/J 200,000 890 B 164,500 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 900 B 4,100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,700 2,660 2,670 0 12,168,300 32,482,805,000 1,716 157.199 2,670 T/J 273,900 2,650 B 77,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,350 1,470 1,300 1,470 120 52,500 73,135,500 72 7,000.000 1,470 T/J 13,600 1,350 B 2,400 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 12,825 J 12,400 10,850 B 200 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,500 16,800 16,550 16,800 300 300 5,012,500 3 107,006.369 16,800 T/J 200 16,575 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 1,180 1,180 1,175 1,175 -5 3,517,700 4,134,798,000 872 196.242 1,180 J 11,100 1,175 T/B 8,600 233 MLPL Multipolar Tbk. --S9---1 76 77 74 76 0 11,791,100 893,302,100 227 8.717 77 J 3,271,600 76 T/B 3,700 234 MLPT Multipolar Technology Tbk. --U9---1 700 690 690 690 -10 200 138,000 1 143.750 690 T/J 2,800 530 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 334 334 310 320 -14 236,100 73,832,000 22 54.701 318 J 10,300 310 B 3,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,430 1,445 1,420 1,440 10 21,952,200 31,439,660,500 10,748 160.000 1,440 T/J 923,400 1,435 B 383,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 785 780 785 0 11,100 8,713,000 4 135.345 785 T/J 81,900 760 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 700 705 695 695 -5 378,600 264,015,500 180 46.333 700 J 224,500 695 T/B 54,200 239 MPPA Matahari Putra Prima Tbk. --U9---1 152 157 142 152 0 1,460,700 225,161,800 239 63.906 154 J 142,100 152 T/B 483,100 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,950 4,900 4,900 4,900 -50 500 2,450,000 2 444.451 4,950 J 2,300 4,900 T/B 2,500 242 MSIN MNC Studios International Tbk. --M9---2 470 470 462 464 -6 6,220,300 2,906,605,200 2,590 92.800 464 T/J 11,400 462 B 12,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 970 J 14,200 965 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,850 1,885 1,770 1,780 -70 15,519,800 28,752,305,500 2,158 3,204.436 1,780 T/J 24,500 1,775 B 93,500 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 58,865,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 460 472 460 470 10 102,700 48,192,600 10 197.603 470 T/J 1,000 466 B 100 247 MTPS Meta Epsi Tbk. --U7---2 1,080 1,350 1,090 1,350 270 2,960,600 3,663,161,000 647 421.875 0 J 0 1,350 T/B 250,000 248 MYOH Samindo Resources Tbk. --U2---1 1,295 1,295 1,285 1,290 -5 151,200 195,049,000 15 153.649 1,290 T/J 3,900 1,275 B 1,000 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 19,449,800 972,490,000 394 34.099 50 T/J 532,314,600 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 695 695 680 695 0 4,804,400 3,300,018,000 417 674.757 695 T/J 134,000 680 B 108,200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 705 715 685 685 -20 15,535,200 10,904,547,500 1,408 665.049 685 T/J 1,700 680 B 340,700 252 NFCX NFC Indonesia Tbk. --S9---2 3,100 3,120 3,060 3,060 -40 656,600 2,037,955,000 99 165.405 3,070 J 5,700 3,060 T/B 40,700 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 870 925 870 900 30 298,800 264,985,000 198 276.923 900 T/J 8,900 895 B 500 254 NIRO City Retail Developments Tbk. --U6---2 140 144 140 140 0 8,347,800 1,168,692,400 40 133.333 140 T/J 254,400 139 B 963,100 255 NISP Bank OCBC NISP Tbk. --U8---1 835 835 835 835 0 14,200 11,857,000 4 1,011.827 835 T/J 35,000 830 B 7,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 875 860 850 850 -25 1,100 936,000 4 226.667 875 J 4,300 850 T/B 14,700 257 OMRE Indonesia Prima Property Tbk --U6---2 1,350 1,015 1,015 1,015 -335 100 101,500 1 48.606 1,015 T/J 1,000 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 434 535 410 494 60 150,400 71,915,200 62 977.347 494 T/J 41,300 454 B 200 259 PALM Provident Agro Tbk. --U1---2 222 222 222 222 0 7,600 1,687,200 6 60.677 240 J 1,000 224 B 2,200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 121 136 115 126 5 2,304,500 294,768,600 426 126.000 127 J 24,400 126 T/B 66,200 261 PANS Panin Sekuritas Tbk. --U8---1 1,490 1,510 1,450 1,480 -10 122,900 181,861,000 40 1,076.364 1,485 J 600 1,480 T/B 500 262 PBID Panca Budi Idaman Tbk. --U3---1 1,030 1,025 995 1,010 -20 185,100 185,018,500 32 118.824 1,015 J 5,300 1,000 B 100 263 PBRX Pan Brothers Tbk. --S4---1 715 720 715 720 5 112,300 80,787,500 16 1,274.336 755 J 100,000 720 T/B 1,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 402 310 402 0 88,800 35,579,200 25 33.500 404 J 1,500 402 T/B 7,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,680 1,800 1,330 1,800 120 618,100 1,026,117,000 39 1,200.000 1,765 J 700 1,530 B 100 266 PEHA Phapros Tbk. --U5---2 1,150 1,170 1,130 1,150 0 69,800 79,488,000 31 95.993 1,150 T/J 8,000 1,130 B 2,900 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,010 2,010 1,990 1,995 -15 13,413,700 26,755,914,000 2,272 665.000 1,995 T/J 21,900 1,990 B 341,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,085 1,125 1,070 1,095 10 34,400 37,462,000 235 213.659 1,095 T/J 100 1,075 B 300 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,280 3,250 3,250 3,250 -30 100 325,000 1 1,348.604 3,240 J 200 2,990 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,305 1,290 1,290 0 301,400 390,758,000 162 2,147.852 1,290 T/J 25,000 1,285 B 17,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 39,000 1,950,000 12 50.000 50 T/J 6,623,900 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,145 1,160 1,135 1,135 -10 80,200 91,427,000 44 1,206.933 1,150 J 1,400 1,135 T/B 34,800 273 PNLF Panin Financial Tbk. --S8K--1 284 288 282 284 0 8,147,600 2,318,610,000 415 306.961 284 T/J 801,000 282 B 964,900 274 POLA Pool Advista Finance Tbk. --U8---2 730 910 905 910 180 11,000 9,966,500 19 674.074 910 T/J 6,800 905 B 1,900 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,940 1,925 1,660 1,685 -255 41,200 70,333,500 17 103.058 1,685 T/J 100 1,680 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,200 8,250 8,175 8,200 0 255,300 2,098,112,500 540 1,333.333 8,200 T/J 3,400 8,175 B 11,200 277 POLU Golden Flower Tbk. --U4---2 1,900 1,890 1,890 1,890 -10 200 378,000 2 656.250 1,890 T/J 100 1,610 B 1,600 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,225 1,240 1,175 1,205 -20 62,159,900 75,176,213,500 381 764.832 1,205 T/J 300 1,190 B 3,100 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 454 460 460 460 6 100 46,000 1 85.981 500 J 100 460 T/B 4,200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 66 50 64 14 106,911,900 6,522,925,500 5,764 42.667 65 J 2,057,000 64 T/B 3,948,200 281 POWR Cikarang Listrindo Tbk. --M7---2 1,060 1,060 1,040 1,055 -5 2,770,000 2,912,789,000 276 70.333 1,065 J 10,000 1,055 T/B 108,000 282 PPRE PP Presisi Tbk. --U7---1 254 254 246 248 -6 9,047,600 2,256,913,800 2,528 57.674 248 T/J 58,900 246 B 132,900 283 PPRO PP Properti Tbk. --S6K--1 95 96 94 95 0 29,964,200 2,838,139,200 1,912 205.405 96 J 6,547,700 95 T/B 3,300 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,050 4,050 3,950 4,050 0 7,700 30,947,000 12 62.308 4,090 J 3,000 3,960 B 2,000 285 PRIM Royal Prima Tbk. --U9---2 296 310 310 310 14 2,200 682,000 3 62.000 310 T/J 30,600 300 B 400 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 274 274 264 266 -8 62,153,700 16,669,049,800 6,493 862.992 268 J 298,000 266 T/B 1,677,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,620 2,650 2,520 2,550 -70 33,803,400 87,533,308,000 6,197 2,217.391 2,550 T/J 422,900 2,540 B 400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,530 1,565 1,520 1,560 30 12,722,400 19,705,806,000 2,010 293.233 1,560 T/J 133,300 1,555 B 117,600 289 PTRO Petrosea Tbk. --U2---1 1,665 1,700 1,650 1,680 15 1,722,600 2,905,851,500 415 1,344.000 1,680 T/J 3,400 1,675 B 86,900 290 PTSN Sat Nusapersada Tbk --U4---1 328 328 306 318 -10 1,421,500 448,652,400 304 164.483 318 T/J 33,800 312 B 100,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 4,550 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 585 595 580 580 -5 28,024,000 16,479,993,500 2,358 2,236.015 585 J 1,354,500 580 T/B 3,316,100 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,160 1,140 1,150 0 299,300 344,161,500 99 104.545 1,165 J 10,000 1,150 T/B 20,000 294 RAJA Rukun Raharja Tbk. --S7---1 210 214 210 212 2 472,100 100,051,400 102 728.222 212 T/J 89,700 210 B 282,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,170 1,140 1,150 0 3,698,400 4,266,819,500 1,072 718.750 1,155 J 15,000 1,150 T/B 679,200 296 RDTX Roda Vivatex Tbk --U6---1 5,775 0 0 5,775 0 0 0 0 304.237 5,800 J 700 5,600 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 25,554,100 1,277,705,000 216 27.451 50 T/J 139,027,100 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 650 630 640 0 1,343,500 860,839,500 212 392.638 640 T/J 28,900 635 B 2,300 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 348 336 348 -2 800 270,000 2 2,723.005 348 T/J 1,000 340 B 200 300 RODA Pikko Land Development Tbk. --U6---2 180 188 180 180 0 19,900 3,640,600 18 287.402 180 T/J 300 178 B 2,300 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,320 1,335 1,320 1,330 10 3,648,800 4,850,291,500 246 521.569 1,335 J 43,500 1,330 T/B 359,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 284 248 262 12 739,800 198,253,400 203 327.500 264 J 28,800 262 T/B 2,100 303 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 9,300 0 0 9,300 0 0 0 0 6,000.000 9,150 J 19,500 9,100 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,365 1,285 1,310 -20 41,837,600 55,618,898,000 8,487 592.618 1,315 J 137,200 1,310 T/B 550,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 780 J 2,400 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,500 2,300 2,500 50 31,900 78,598,000 25 106.838 2,550 J 2,500 2,380 B 600 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 5,000 3,050 B 9,800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 810 800 800 0 1,077,400 866,051,000 94 571.429 805 J 36,600 800 T/B 1,900 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,195 1,225 1,190 1,205 10 3,301,800 3,977,748,000 1,165 207.759 1,205 T/J 112,800 1,200 B 7,500 311 SILO Siloam International Hospitals Tbk. --S9---1 7,175 7,200 7,000 7,000 -175 113,500 806,547,500 315 79.502 7,100 J 100 7,000 T/B 800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 364 376 364 370 6 18,392,900 6,813,556,600 1,626 33.636 370 T/J 3,811,600 368 B 208,300 313 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,085 J 17,500 860 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,650 J 100 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,850 3,810 3,800 3,800 -50 2,300 8,750,000 5 1,255.534 3,800 T/J 900 3,760 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 530 540 520 520 -10 4,643,500 2,444,446,000 697 92.857 520 T/J 61,000 515 B 360,400 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,305 1,310 1,305 1,310 5 11,700 15,308,500 8 1,582.126 1,335 J 5,000 1,310 T/B 10,200 318 SMDR Samudera Indonesia Tbk. --S7---1 262 264 262 262 0 59,800 15,689,800 28 1,051.449 264 J 800 262 T/B 6,600 319 SMRA Summarecon Agung Tbk. --S6K--1 1,160 1,170 1,115 1,115 -45 2,928,100 3,293,880,500 1,159 1,832.074 1,120 J 4,100 1,115 T/B 61,100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 6,500 325,000 4 12.227 50 T/J 11,058,600 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,410 1,420 1,395 1,410 0 3,501,700 4,930,868,000 1,471 3,766.126 1,410 T/J 73,100 1,400 B 8,500 322 SOCI Soechi Lines Tbk. --M7---1 202 206 202 204 2 11,164,500 2,275,200,800 495 37.091 204 T/J 2,155,400 202 B 87,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 0 0 6,100 0 0 0 0 591.515 6,000 J 6,000 4,910 B 1,200 324 SPTO Surya Pertiwi Tbk. CDS9---2 975 985 970 975 0 4,472,900 4,372,023,500 379 84.052 980 J 611,700 975 T/B 1,095,000 325 SQMI Renuka Coalindo Tbk. --U9---2 555 570 510 515 -40 56,345,900 30,505,668,000 3,002 292.650 515 T/J 792,500 510 B 706,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 274 290 254 278 4 400 109,600 4 296.688 278 T/J 5,200 274 B 1,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 278 274 276 0 8,146,100 2,245,486,600 441 115.000 278 J 2,708,600 276 T/B 1,751,000 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,800 3,660 3,780 120 62,800 233,297,000 33 68.727 3,780 T/J 11,000 3,730 B 500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 720 705 710 0 39,998,000 28,454,405,000 1,742 291.282 715 J 1,854,500 710 T/B 26,700 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 825 785 820 30 54,964,500 43,479,514,000 287 122.388 820 T/J 119,300 815 B 1,120,200 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,160 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,160 0 0 3,160 0 0 0 0 97.052 3,150 J 100 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 2,990 2,980 2,980 2,980 -10 600 1,788,000 2 1,922.581 2,990 J 38,700 2,980 T/B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 515 525 490 492 -23 16,278,500 8,435,473,100 1,241 4,495.203 496 J 7,900 490 B 12,900 336 TARA Sitara Propertindo Tbk. --U6---1 730 735 725 730 0 48,404,600 35,352,662,000 3,319 688.679 730 T/J 71,800 725 B 369,000 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 5,550 5,550 5,400 5,475 -75 6,692,100 36,539,640,000 1,848 270.370 5,500 J 94,600 5,475 T/B 700 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 930 935 900 910 -20 1,804,800 1,657,688,500 494 207.218 915 J 64,700 910 T/B 99,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 11,600 11,600 11,600 0 100 1,160,000 1 1,137.790 11,600 T/J 14,800 11,400 B 20,000 340 TCPI Transcoal Pacific Tbk. --U7---2 4,610 4,680 4,480 4,650 40 5,593,200 25,729,840,000 6,903 3,369.565 4,640 J 1,600 4,610 B 16,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 234 240 232 234 0 13,560,700 3,209,583,800 283 102.632 234 T/J 313,100 232 B 123,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 308 310 288 294 -14 13,924,100 4,161,444,600 1,344 94.839 296 J 275,300 294 T/B 529,400 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 454 452 454 -66 200 90,600 2 102.883 620 J 2,500 470 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 4,600 4,600 4,600 0 200 920,000 2 3,780.097 0 J 0 4,700 B 2,600 345 TGRA Terregra Asia Energy Tbk. --U7---1 418 418 314 314 -104 5,032,300 1,603,426,400 554 157.000 314 T/J 65,804,500 0 B 0 346 TINS Timah Tbk. --S2K--1 805 815 795 800 -5 13,142,600 10,552,660,500 1,945 408.795 805 J 964,400 800 T/B 3,767,900 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,325 12,475 12,100 12,325 0 1,128,100 13,884,017,500 1,466 762.033 12,325 T/J 179,200 12,300 B 500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 0 0 362 0 0 0 0 76.390 362 J 9,300 302 B 21,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 555 570 555 565 10 3,212,700 1,811,072,000 196 909.369 565 T/J 181,200 560 B 65,800 350 TOTL Total Bangun Persada Tbk. --S6---1 418 420 414 418 0 282,900 118,222,000 91 150.238 418 T/J 3,200 416 B 55,400 351 TOTO Surya Toto Indonesia Tbk. CDU3---2 298 300 298 298 0 11,000 3,283,400 15 966.685 300 J 300,900 298 T/B 23,600 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 665 655 660 0 22,992,700 15,184,251,000 5,023 3,143.905 660 T/J 5,472,000 655 B 50,100 353 TRAM Trada Alam Minera Tbk. --U2---1 56 59 55 57 1 393,871,400 22,475,038,800 3,274 47.110 58 J 8,166,500 57 T/B 1,222,600 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 0 0 150 0 0 0 0 151.156 148 J 20,000 141 B 8,500 355 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 0 135,000 51,300,000 5 226.676 400 J 30,000 380 T/B 13,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,420 1,425 1,410 1,410 -10 66,500 94,036,500 35 251.534 1,420 J 80,200 1,410 T/B 11,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,390 3,450 0 3,200 11,034,000 4 89.610 3,450 T/J 6,000 3,390 B 200 359 TURI Tunas Ridean Tbk. --U9---1 980 980 975 975 -5 344,400 336,619,500 23 2,166.667 975 T/J 220,900 970 B 195,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,665 1,705 1,660 1,675 10 566,800 949,970,000 227 3,247.635 1,675 T/J 79,600 1,670 B 100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,800 J 5,900 3,610 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,160 2,160 2,150 2,160 0 6,000 12,950,000 5 180.000 2,160 T/J 57,200 2,150 B 3,000 363 VIVA Visi Media Asia Tbk. --U9---1 72 73 68 71 -1 10,104,400 712,073,300 305 23.667 71 T/J 1,759,300 70 B 1,811,500 364 VOKS Voksel Electric Tbk. --U4---1 286 288 282 282 -4 4,039,100 1,151,052,600 614 124.743 284 J 25,100 282 T/B 6,700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 306 310 302 302 -4 5,363,700 1,641,779,000 1,457 104.138 304 J 405,200 302 T/B 2,073,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,955 1,895 1,925 25 16,857,800 32,487,242,000 2,739 494.791 1,930 J 115,000 1,925 T/B 418,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 288 288 280 288 0 100,700 28,421,600 34 43.662 288 T/J 22,000 286 B 100 368 WOOD Integra Indocabinet Tbk. --S5K--1 695 720 670 695 0 19,903,900 13,964,747,500 949 267.308 695 T/J 558,000 690 B 306,500 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 320 314 318 2 8,704,000 2,756,497,200 896 64.898 318 T/J 677,800 316 B 253,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,460 1,480 1,455 1,475 15 11,367,500 16,687,741,000 1,735 398.111 1,475 T/J 173,600 1,470 B 9,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 416 422 412 414 -2 11,708,100 4,871,968,600 1,202 70.169 416 J 26,500 414 T/B 204,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 348 368 350 368 20 95,333,300 34,317,677,800 4,986 1,311.896 370 J 296,700 368 T/B 306,700 Total 3,825,921,300 2,330,753,894,500 330,803 3,191,774,200 170,656,500 Jakarta, 13 November 2019 Trading Division