List of Securities Quotation: IDX SMC Composite Date: Thursday, 14 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 12,400 12,425 11,975 12,250 -150 1,884,700 22,982,577,500 1,024 995.159 12,250 T/J 344,700 12,225 B 600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 102,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,520 0 0 1,520 0 0 0 0 40.533 1,505 J 100 1,200 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,725 1,685 1,700 -15 27,529,100 46,856,356,000 7,119 2,073.171 1,700 T/J 4,379,800 1,690 B 88,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,195 1,205 1,185 1,190 -5 3,215,400 3,836,669,500 1,189 934.557 1,195 J 198,400 1,190 T/B 50,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,625 10,650 10,450 10,650 25 507,800 5,346,185,000 107 458.065 10,650 T/J 22,500 10,525 B 300 7 ADMG Polychem Indonesia Tbk --U3---1 195 197 191 196 1 716,500 138,579,500 84 17.495 197 J 21,400 195 B 43,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,360 1,275 1,300 -35 95,825,800 124,452,734,000 7,125 118.182 1,300 T/J 2,800 1,295 B 1,208,400 9 AGII Aneka Gas Industri Tbk. --S3---1 585 590 585 585 0 45,600 26,681,500 21 53.182 595 J 3,000 590 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 192 193 188 189 -3 1,070,300 202,710,800 253 308.783 189 T/J 310,600 188 B 76,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 178 188 173 181 3 94,400 16,655,800 77 164.545 181 T/J 13,200 178 B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,750 3,760 3,680 3,700 -50 5,219,300 19,373,121,000 1,791 2,948.889 3,700 T/J 600 3,690 B 76,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 306 306 306 0 600 183,600 1 291.429 302 J 1,100 282 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,400 3,490 3,360 3,450 50 7,600 26,087,000 14 140.816 3,480 J 1,500 3,360 B 1,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 885 875 880 0 271,600 238,968,000 69 2,245.528 885 J 7,800 880 T/B 40,200 16 ANDI Andira Agro Tbk. SSU1---2 238 240 200 204 -34 31,676,800 6,721,040,400 4,600 510.000 206 J 124,100 204 T/B 199,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 885 865 885 10 70,600 61,832,500 20 73.750 885 T/J 3,700 870 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 820 830 800 815 -5 49,980,300 40,626,380,000 3,978 537.351 815 T/J 262,600 810 B 4,361,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 430 0 0 430 0 0 0 0 27.529 428 J 1,000 388 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 665 655 665 10 20,073,800 13,204,769,500 2,235 707.326 665 T/J 98,800 660 B 4,800 21 APLN Agung Podomoro Land Tbk. --M6K--1 192 195 189 190 -2 4,789,000 915,104,600 535 52.055 191 J 99,700 190 T/B 602,000 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 11,000 7,040,000 2 42.667 640 T/J 34,400 530 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,625 1,635 1,625 1,625 0 229,000 372,806,500 69 688.559 1,635 J 1,000 1,625 T/B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 67 90 75 90 23 128,461,800 10,637,456,900 5,288 30.000 0 J 0 90 T/B 1,687,300 25 ARNA Arwana Citramulia Tbk. --U3---1 500 500 498 500 0 28,500 14,244,800 33 3,398.355 500 T/J 3,300 498 B 200 26 ASGR Astra Graphia Tbk. --U9---1 955 960 950 955 0 451,400 430,803,000 64 198.001 955 T/J 539,800 950 B 94,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 975 980 975 975 0 55,200 53,883,500 18 1,805.556 980 J 2,300 975 T/B 2,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 264 266 252 260 -4 8,632,700 2,228,777,400 901 247.619 260 T/J 295,800 258 B 2,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 710 715 685 700 -10 5,730,300 3,991,037,000 266 179.487 700 T/J 1,353,300 690 B 6,200 30 ATIC Anabatic Technologies Tbk. --U9---1 785 800 735 800 15 3,700 2,741,500 8 114.286 790 J 1,900 730 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,260 1,265 1,240 1,245 -15 845,400 1,053,949,500 198 1,125.984 1,245 T/J 26,400 1,240 B 105,200 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 402,800 20,140,000 13 57.388 50 T/J 1,692,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 0 0 268 0 0 0 0 197.589 278 J 34,800 268 B 114,700 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,275 1,275 1,275 1,275 0 800 1,020,000 2 1,593.750 1,275 T/J 100 1,145 B 1,000 35 BBKP Bank Bukopin Tbk. --S8---1 252 254 250 250 -2 1,824,500 456,770,200 195 74.164 252 J 268,500 250 T/B 2,681,300 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,390 J 32,500 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,850 1,820 1,835 -5 6,278,400 11,492,992,000 1,650 239.348 1,835 T/J 24,100 1,830 B 298,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 286 250 282 -4 75,000 20,870,800 24 287.111 282 T/J 3,700 280 B 46,300 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 142 143 136 142 0 855,800 119,571,100 141 402.700 142 T/J 73,400 141 B 15,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,200 260,000 12 217.306 50 T/J 362,197,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 236 244 228 230 -6 22,600,800 5,330,384,600 1,237 135.294 232 J 57,200 230 T/B 644,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 590 600 590 595 5 166,700 99,292,000 17 3,049.093 600 J 503,900 595 T/B 12,800 44 BHIT MNC Investama Tbk. --S9K--1 71 71 69 70 -1 14,904,500 1,041,918,900 11,687 204.708 70 T/J 1,326,800 69 B 1,819,400 45 BINA Bank Ina Perdana Tbk. --U8---1 845 0 0 845 0 0 0 0 477.412 840 J 10,100 805 B 400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 9,800 490,000 8 35.714 50 T/J 43,287,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,080 2,080 2,000 2,020 -60 1,216,200 2,451,673,000 428 31.077 2,020 T/J 1,417,400 2,000 B 142,000 48 BISI BISI International Tbk. --U1---1 1,115 1,115 1,100 1,115 0 218,200 243,157,500 45 557.500 1,115 T/J 30,800 1,100 B 3,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,595 1,595 1,550 1,565 -30 454,600 711,936,500 289 260.833 1,570 J 28,800 1,565 T/B 9,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 700 700 0 3,522,000 2,466,061,500 395 162.791 705 J 1,297,100 700 T/B 753,600 51 BKSL Sentul City Tbk. --S6K--1 106 108 104 105 -1 17,076,600 1,796,193,100 480 7.256 106 J 1,388,300 105 T/B 179,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 148 157 150 157 9 26,200 4,007,900 10 360.257 155 J 100 150 B 1,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,300 65,000 4 0.658 50 T/J 120,046,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,110 3,150 3,150 3,150 40 100 315,000 1 210.000 3,880 J 100 3,150 T/B 600 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 0 0 314 0 0 0 0 98.125 310 J 2,300 280 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 394 402 380 388 -6 20,575,100 8,011,995,800 1,338 315.807 390 J 7,000 388 T/B 9,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,200 510,000 2 0.172 50 T/J 61,881,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 950 935 945 -5 2,887,000 2,712,488,000 439 6.977 945 T/J 200 940 B 104,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 218 212 214 -2 160,600 34,528,400 30 2.550 216 J 4,500 214 T/B 500 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,250 1,215 1,230 0 18,997,200 23,401,627,000 1,410 13.392 1,245 J 594,200 1,230 T/B 2,151,100 61 BOGA Bintang Oto Global Tbk. --U9---2 800 800 790 800 0 6,071,700 4,842,968,000 955 776.699 800 T/J 20,000 795 B 75,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 358 360 354 360 2 23,200 8,316,200 21 205.714 360 T/J 153,800 354 B 12,900 63 BOLT Garuda Metalindo Tbk. --U4---2 835 830 825 830 -5 114,600 94,949,500 148 150.909 830 T/J 5,200 825 B 5,100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 179 240 179 240 61 42,009,000 9,141,676,100 5,649 60.000 0 J 0 240 T/B 5,589,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,322.385 1,240 J 172,200 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 9,775 11,725 9,700 11,725 1,950 200 2,142,500 2 456.323 0 J 0 9,700 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 374 376 368 370 -4 7,863,300 2,910,743,200 662 72.549 372 J 351,800 370 T/B 230,000 69 BRMS Bumi Resources Minerals Tbk. --U2---2 56 57 55 56 0 193,064,600 10,808,637,000 1,202 8.819 57 J 11,342,700 56 T/B 2,237,300 70 BRNA Berlina Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 821.579 1,095 J 2,200 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,400 1,360 1,380 -5 6,119,700 8,410,095,500 2,032 270.321 1,380 T/J 527,000 1,370 B 100,200 72 BSIM Bank Sinarmas Tbk. --U8---1 550 540 515 530 -20 2,900 1,539,000 7 361.481 530 T/J 400 510 B 40,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,850 1,815 1,850 0 600 1,092,500 3 94.872 1,840 J 200 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 --S5---2 55 57 50 53 -2 23,564,000 1,263,711,800 1,004 406.068 54 J 1,743,900 53 T/B 600,700 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 3,180 3,190 3,140 3,190 10 5,900 18,690,000 28 617.544 3,180 J 300 3,140 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,000 4,050 3,860 3,880 -120 6,594,300 25,713,799,000 3,149 397.949 3,890 J 200 3,880 T/B 175,700 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,740 1,725 1,725 1,725 -15 1,000 1,725,000 1 292.373 1,725 T/J 6,100 1,585 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 180 183 176 178 -2 27,715,200 5,044,002,100 116 17.407 179 J 138,200 178 T/B 450,200 81 BUMI Bumi Resources Tbk. --S2K--2 78 79 76 77 -1 141,472,300 10,966,570,200 2,658 4.469 78 J 11,353,700 77 T/B 2,394,900 82 BVIC Bank Victoria International Tbk. --U8---1 159 169 160 160 1 161,200 26,216,100 14 151.296 165 J 500 157 B 600 83 BWPT Eagle High Plantations Tbk. --U1K--1 113 114 109 109 -4 25,547,200 2,812,837,400 813 23.839 109 T/J 2,982,100 108 B 2,351,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 380 382 370 374 -6 319,100 119,434,600 233 113.333 374 T/J 26,500 372 B 9,400 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 212 200 212 0 4,836,100 1,020,648,600 270 121.143 212 T/J 617,200 204 B 25,700 86 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 366 370 0 10,114,400 3,723,280,200 596 675.960 370 T/J 562,200 368 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 625 0 0 625 0 0 0 0 156.250 625 J 4,200 555 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,585 1,600 1,560 1,590 5 34,900 54,917,500 39 328.512 1,590 T/J 12,400 1,580 B 100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 67 65 66 0 687,200 45,195,200 52 422.400 67 J 483,000 65 B 375,300 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 278 278 262 268 -10 2,104,400 569,440,600 137 20.971 268 T/J 18,300 266 B 190,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 0 0 1,930 0 0 0 0 7,003.411 1,900 J 30,000 1,700 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 186 180 170 180 -6 10,800 1,847,000 6 150.000 180 T/J 10,700 173 B 10,000 93 CLAY Citra Putra Realty Tbk. --U9---2 4,410 4,450 4,200 4,420 10 633,900 2,814,950,000 138 2,455.556 4,420 T/J 400 4,150 B 1,600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 530 535 525 525 -5 8,188,700 4,338,642,000 647 2,282.609 530 J 12,500 525 T/B 721,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,925 1,925 1,925 1,925 0 100 192,500 1 184.200 1,920 J 200 1,820 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---2 180 180 180 180 0 8,000 1,440,000 1 138.462 206 J 10,400 180 T/B 10,700 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 76,812,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 207,800 93,094,400 19 226.074 448 T/J 500 438 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 1,035 1,065 1,015 1,025 -10 13,875,800 14,340,756,000 2,324 229.492 1,025 T/J 732,100 1,020 B 1,238,300 102 DART Duta Anggada Realty Tbk. --U6---1 330 330 302 330 0 2,700 818,200 4 61.005 330 T/J 20,000 306 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,465 1,490 1,150 1,150 -315 20,959,900 29,611,218,500 2,413 766.667 1,150 T/J 94,900 1,140 B 5,500 104 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 0 300 15,000 3 16.496 50 T/J 121,613,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 466 470 350 402 -64 2,991,100 1,110,342,600 845 349.565 404 J 2,500 402 T/B 700 107 DILD Intiland Development Tbk. --U6---1 338 348 322 340 2 506,100 166,458,400 71 59.248 340 T/J 18,900 336 B 65,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,650 3,660 3,640 3,650 0 1,159,400 4,232,212,000 37 123.729 3,660 J 32,300 3,640 B 2,500 109 DKFT Central Omega Resources Tbk. --S2---2 188 191 175 176 -12 20,289,700 3,637,167,500 1,904 452.094 177 J 143,800 176 T/B 1,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,700 6,700 0 200 1,340,000 2 40,050.212 6,700 T/J 9,500 6,675 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 340 356 324 326 -14 82,642,900 27,552,651,800 3,792 155.238 328 J 510,000 326 T/B 997,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 280 280 264 264 -16 1,300 362,400 8 240.000 280 J 3,000 264 T/B 200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 3,000 9,210,000 2 2,696.791 3,070 T/J 19,000 2,930 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 316 318 310 312 -4 8,965,000 2,796,581,600 451 422.398 314 J 32,700 312 T/B 223,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 418 418 414 418 0 306,200 127,808,800 23 112.973 418 T/J 127,700 414 B 13,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,250 16,750 16,500 16,750 500 200 3,325,000 2 1,116.667 15,750 J 600 13,525 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,570 1,705 1,530 1,705 135 349,500 559,249,000 191 337.624 1,705 T/J 14,900 1,610 B 30,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,980 4,970 4,970 4,970 -10 100 497,000 1 499.849 4,970 T/J 100 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,240 2,160 2,240 -10 500 1,096,000 3 824.525 2,240 T/J 800 2,160 B 400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,090 1,050 955 955 -135 265,500 267,663,500 35 23.580 995 J 14,900 955 T/B 2,100 121 ELSA Elnusa Tbk. --S2K--1 308 316 308 312 4 11,241,300 3,501,066,000 755 78.000 312 T/J 1,256,700 310 B 494,100 122 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 5,500 5,500 5,500 0 200 1,100,000 2 763.889 5,500 T/J 400 5,200 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,770 2,820 2,680 2,750 -20 23,294,000 64,468,856,000 2,448 743.243 2,750 T/J 118,000 2,720 B 300 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 1,905 1,900 1,900 -210 3,000 5,700,500 2 1,329.331 2,300 J 100 1,925 B 1,300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,605 1,620 1,565 1,595 -10 13,541,600 21,434,819,500 3,324 159.500 1,595 T/J 520,000 1,590 B 17,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 284 290 280 290 6 1,166,800 333,715,600 226 539.927 290 T/J 389,900 286 B 20,000 128 EXCL XL Axiata Tbk. --S7BXO1 3,440 3,530 3,440 3,480 40 22,803,200 79,526,672,000 5,823 176.613 3,480 T/J 475,600 3,470 B 48,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,900 2,800 2,890 90 3,400 9,824,000 8 4,545.097 2,890 T/J 16,600 2,760 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,475 7,475 7,450 7,450 -25 13,600 101,322,500 6 1,707.306 7,800 J 500 7,450 T/B 500 131 FILM MD Pictures Tbk. --U9---1 206 206 190 197 -9 5,942,700 1,183,216,200 667 93.810 197 T/J 1,200 195 B 135,900 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,300 1,310 1,230 1,290 -10 17,179,800 22,410,467,500 271 258.000 1,290 T/J 56,400 1,280 B 1,500 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,340 J 100 2,600 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 498 J 500 388 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 298 372 300 326 28 1,025,200 332,238,200 396 148.182 326 T/J 372,000 316 B 2,000 136 FREN Smartfren Telecom Tbk. --U7---1 145 152 144 148 3 102,086,000 15,133,165,000 4,290 8.222 148 T/J 1,185,100 147 B 3,260,600 137 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--1 575 585 555 555 -20 15,844,200 8,901,112,500 1,881 74.607 555 T/J 297,700 550 B 1,536,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 610 610 600 605 -5 1,010,300 611,560,000 109 118.777 610 J 85,700 605 T/B 235,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 169 171 163 166 -3 3,780,100 628,682,900 676 41.500 166 T/J 1,600 165 B 1,084,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 17,375 17,375 17,375 -625 1,000 17,375,000 1 3,021.739 17,375 T/J 700 15,025 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,530 1,535 1,520 1,530 0 249,700 382,461,000 114 119.066 1,530 T/J 2,700 1,525 B 100 143 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---1 166 161 161 161 -5 1,600 257,600 2 64.400 181 J 10,000 161 T/B 600 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 735 750 750 750 15 2,400 1,800,000 5 142.857 745 J 300 715 B 1,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,720 3,740 3,720 3,720 0 147,900 550,737,000 82 100.541 3,720 T/J 300 3,710 B 1,100 147 HERO Hero Supermarket Tbk. --U9---1 775 800 800 800 25 100 80,000 1 1,669.867 795 J 100 750 B 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,440 3,490 3,420 3,420 -20 17,100 59,040,000 17 1,046.960 3,450 J 1,700 3,420 T/B 4,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 630 630 630 0 5,100 3,213,000 1 969.231 620 J 900 605 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 318 320 312 318 0 14,414,800 4,571,068,000 277 138.261 318 T/J 753,900 314 B 107,500 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 950 930 935 -10 27,730,400 26,144,947,000 686 301.613 935 T/J 137,400 930 B 524,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 53 50 50 0 499,626,000 25,095,419,200 4,729 53.152 50 T/J 30,537,600 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,010 1,040 1,010 1,015 5 19,878,000 20,255,789,500 1,752 966.667 1,015 T/J 87,000 1,010 B 127,300 154 HRTA Hartadinata Abadi Tbk. --S5---1 296 294 286 292 -4 35,000 10,120,200 29 97.333 292 T/J 11,500 286 B 600 155 HRUM Harum Energy Tbk. --M2K--1 1,365 1,365 1,330 1,365 0 209,200 282,306,000 85 26.250 1,370 J 2,800 1,365 T/B 26,600 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 8,300 8,300 8,300 -1,500 500 4,150,000 1 892.665 9,800 J 900 8,300 T/B 4,500 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 205,100 10,255,000 5 95.973 50 T/J 21,182,600 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 138 141 133 141 3 6,677,000 917,078,100 228 40.286 141 T/J 1,050,400 137 B 7,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,250 1,255 1,205 1,245 -5 299,300 365,475,500 196 167.142 1,245 T/J 1,300 1,240 B 500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 292 290 276 280 -12 959,600 270,075,600 151 56.000 282 J 400 280 T/B 16,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 441,800 454,472,500 38 271.053 1,035 J 96,500 1,020 B 12,000 162 INAF Indofarma (Persero) Tbk. --U5---1 995 1,010 995 995 0 102,100 101,837,000 78 398.000 995 T/J 8,900 990 B 17,900 163 INCO Vale Indonesia Tbk. --S2XXO1 3,440 3,460 3,340 3,360 -80 10,056,400 33,918,488,000 2,238 1,371.429 3,370 J 26,300 3,360 T/B 113,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,390 3,390 3,370 3,370 -20 77,200 260,476,000 33 453.878 3,370 T/J 59,500 3,360 B 600 165 INDS Indospring Tbk. --M4---1 2,510 2,520 2,480 2,480 -30 51,600 129,268,000 43 232.500 2,490 J 13,000 2,480 T/B 12,700 166 INDY Indika Energy Tbk. --S2XXO1 1,300 1,305 1,245 1,250 -50 13,505,900 17,038,132,500 1,584 42.373 1,250 T/J 22,000 1,245 B 261,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,300 8,275 7,900 7,925 -375 7,209,500 57,833,272,500 4,471 408.364 7,950 J 52,200 7,925 T/B 1,700 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 67 65 66 -1 825,200 54,019,200 124 0.377 66 T/J 39,100 65 B 42,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 820 760 820 -40 5,100 4,056,000 10 780.952 820 T/J 300 790 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,000 6,000 6,000 0 200 1,200,000 1 2,173.913 6,675 J 100 6,000 T/B 1,800 171 INTA Intraco Penta Tbk. --U9---2 468 468 464 468 0 26,300 12,215,600 8 329.900 466 J 317,600 462 B 9,600 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 730 750 715 725 -5 325,100 235,995,000 75 44.207 725 T/J 7,700 720 B 6,500 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 198 188 197 -1 17,100 3,285,400 35 51.842 197 T/J 1,900 196 B 200 174 IPTV MNC Vision Networks Tbk. --M9---1 500 505 494 496 -4 12,218,700 6,124,378,900 5,594 206.667 496 T/J 50,500 494 B 231,500 175 ISAT Indosat Tbk. --S7K--1 3,310 3,380 3,250 3,310 0 4,802,700 15,899,012,000 3,081 236.429 3,320 J 200 3,310 T/B 30,800 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,500 12,675 12,250 12,350 -150 1,623,300 19,997,597,500 3,399 88.214 12,375 J 8,300 12,350 T/B 4,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 90,848,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 595 570 595 70 21,500 12,417,500 11 337.512 595 T/J 7,700 540 B 5,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 100 382 B 200 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,670 1,690 1,620 1,650 -20 11,798,100 19,358,098,000 2,970 451.066 1,655 J 80,400 1,650 T/B 22,300 181 JRPT Jaya Real Property Tbk. --S6---1 590 590 575 590 0 5,711,400 3,346,887,000 345 567.308 590 T/J 45,400 585 B 2,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 770 770 725 730 -40 55,429,200 41,681,621,500 1,864 365.000 730 T/J 633,300 725 B 183,000 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 4,900 4,900 -150 6,158,200 30,388,892,000 3,481 288.949 4,920 J 300 4,900 T/B 164,400 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,080 J 400 895 B 1,100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 975 975 0 122,400 119,340,000 7 2,166.667 980 J 240,300 975 T/B 119,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,270 2,280 2,230 2,260 -10 49,500 111,463,000 116 2,260.000 2,260 T/J 13,000 2,250 B 5,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 570 580 555 570 0 4,242,700 2,395,612,000 653 69.260 570 T/J 116,900 565 B 49,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 85 81 85 0 677,900 57,346,200 56 3.091 85 T/J 155,200 82 B 13,100 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 322 318 320 -2 3,442,200 1,101,406,200 1,220 11.102 322 J 1,137,800 318 B 832,300 190 KINO Kino Indonesia Tbk. --M5---1 3,800 3,820 3,780 3,800 0 980,100 3,727,085,000 199 100.000 3,800 T/J 9,100 3,790 B 200 191 KMTR Kirana Megatara Tbk. --U3---2 318 332 310 316 -2 49,900 15,961,800 14 68.996 316 T/J 5,000 308 B 55,800 192 KOTA DMS Propertindo Tbk. --U6---1 600 625 605 620 20 14,416,500 8,841,768,000 183 310.000 620 T/J 67,300 615 B 376,700 193 KPIG MNC Land Tbk. --S9---2 129 131 124 128 -1 3,469,700 435,740,800 389 275.429 128 T/J 65,000 127 B 102,000 194 KRAH Grand Kartech Tbk. --U4---2 1,110 1,140 1,080 1,090 -20 715,200 800,547,500 317 396.364 1,105 J 200 1,090 T/B 600 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 306 310 300 306 0 8,021,400 2,419,893,000 434 38.043 308 J 749,200 306 T/B 33,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 515 520 510 515 0 58,348,700 30,187,060,500 374 5,357.886 515 T/J 336,000 510 B 1,154,100 197 LAND Trimitra Propertindo Tbk. --U6---2 1,340 0 0 1,340 0 0 0 0 343.590 1,330 J 1,400 1,020 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,570 4,570 4,500 4,500 -70 5,900 26,619,000 8 74.380 4,740 J 100 4,500 T/B 300 199 LINK Link Net Tbk. --S9K--1 4,400 4,430 4,360 4,400 0 697,700 3,069,752,000 108 275.000 4,420 J 5,000 4,390 B 1,600 200 LPCK Lippo Cikarang Tbk --U6---1 1,245 1,255 1,220 1,220 -25 634,000 777,477,500 436 137.551 1,225 J 200 1,220 T/B 12,200 201 LPKR Lippo Karawaci Tbk. --U6K--1 254 256 250 254 0 81,951,000 20,788,294,400 1,497 82.021 254 T/J 1,751,900 252 B 1,047,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,680 3,680 3,570 3,600 -80 2,734,900 9,885,206,000 1,655 81.575 3,610 J 50,900 3,600 T/B 24,600 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,325 1,275 1,315 0 17,954,100 23,299,251,500 1,840 339.355 1,320 J 214,800 1,315 T/B 5,300 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 575 615 535 540 -35 1,271,300 743,242,000 861 188.811 540 T/J 11,000 535 B 17,700 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,100 1,035 1,065 -25 3,322,400 3,541,679,500 758 605.114 1,070 J 4,000 1,065 T/B 25,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 240 246 240 242 2 403,022,700 98,196,623,400 32,206 33.081 242 T/J 3,206,100 240 B 1,984,000 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,175 5,350 5,175 5,300 125 39,100 206,697,500 41 252.381 5,300 T/J 1,900 5,125 B 500 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,750 1,750 0 300 525,000 1 104.167 1,750 T/J 600 1,685 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,090 1,040 1,040 -50 5,377,900 5,676,709,500 1,454 1,668.940 1,050 J 400 1,040 T/B 1,948,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 200 202 193 195 -5 92,500 18,027,000 32 260.000 195 T/J 8,600 194 B 1,300 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 486 482 486 4 1,646,400 798,620,000 237 972.000 486 T/J 149,500 482 B 30,300 212 MASA Multistrada Arah Sarana Tbk. --U4---1 460 458 452 452 -8 200 91,000 2 321.388 458 J 200 450 B 7,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 7,500 7,200 7,500 -600 2,600 18,975,000 9 3,233.999 7,450 J 200 7,275 B 100 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,050 2,100 1,930 1,990 -60 16,100 31,982,500 42 153.077 1,990 T/J 400 1,950 B 1,300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 505 494 496 -2 657,600 326,575,800 117 31.000 498 J 102,400 496 T/B 26,700 216 MCAS M Cash Integrasi Tbk. --S9---2 3,140 3,190 3,140 3,160 20 1,421,100 4,489,702,000 192 228.159 3,160 T/J 16,200 3,150 B 5,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 136 132 132 0 1,148,300 152,482,700 97 118.394 134 J 186,400 132 T/B 464,400 218 MDIA Intermedia Capital Tbk. --U9---1 73 75 71 71 -2 22,465,600 1,640,121,700 48 51.449 72 J 1,210,000 71 T/B 1,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,035 1,090 1,030 1,080 45 64,470,800 67,704,733,000 6,123 281.623 1,080 T/J 1,962,900 1,075 B 145,100 220 MDLN Modernland Realty Tbk. --S6---1 220 222 214 218 -2 4,124,700 905,671,200 167 64.697 220 J 219,700 218 T/B 300,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 650 635 640 0 8,562,700 5,490,271,500 826 1,127.217 645 J 525,000 640 T/B 299,000 222 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,950 J 100 5,750 B 1,100 223 MERK Merck Tbk. --U5---2 2,930 2,980 2,900 2,920 -10 15,200 44,467,000 35 7,699.001 2,950 J 1,000 2,920 T/B 800 224 META Nusantara Infrastructure Tbk. --U7---1 189 193 188 193 4 210,800 40,116,400 38 58.471 193 T/J 51,000 190 B 5,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 0 0 1,285 0 0 0 0 1,317.949 1,280 J 600,000 1,205 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 895 900 890 890 -5 3,727,600 3,342,111,500 477 395.556 895 J 3,600 890 T/B 47,300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,010 B 500 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,730 2,650 2,660 -10 16,157,000 43,206,722,000 1,844 156.610 2,680 J 10,000 2,660 T/B 283,100 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,470 1,430 1,400 1,425 -45 53,700 75,280,500 26 6,785.714 1,425 T/J 3,500 1,375 B 700 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 10,850 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,800 16,800 16,800 16,800 0 22,300 374,640,000 9 107,006.369 17,200 J 100 16,450 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 1,175 1,175 1,165 1,170 -5 3,693,600 4,314,893,500 1,011 195.407 1,170 T/J 65,200 1,165 B 58,100 233 MLPL Multipolar Tbk. --S9---1 76 76 74 74 -2 4,055,300 301,999,300 194 8.488 75 J 220,000 74 T/B 313,300 234 MLPT Multipolar Technology Tbk. --U9---1 690 690 530 575 -115 4,400 2,977,000 9 119.792 620 J 100 590 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 320 330 320 322 2 188,600 60,716,600 20 55.043 330 J 2,000 320 B 345,700 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,440 1,465 1,365 1,405 -35 33,465,400 47,066,660,500 11,911 156.111 1,405 T/J 1,482,400 1,400 B 235,900 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 785 785 785 0 11,100 8,713,500 2 135.345 785 T/J 40,500 755 B 25,500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 700 685 695 0 335,300 231,037,500 192 46.333 695 T/J 25,700 690 B 16,400 239 MPPA Matahari Putra Prima Tbk. --U9---1 152 158 152 153 1 2,537,700 391,469,400 257 64.326 154 J 13,900 153 T/B 9,900 240 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 4,900 5,550 5,550 5,550 650 100 555,000 1 503.409 5,350 J 600 4,010 B 600 242 MSIN MNC Studios International Tbk. --M9---2 464 470 460 466 2 5,275,200 2,472,825,600 2,733 93.200 466 T/J 88,400 464 B 80,100 243 MSKY MNC Sky Vision Tbk. --U9---1 970 945 945 945 -25 2,000 1,890,000 6 62.171 965 J 2,000 940 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,780 1,790 1,715 1,750 -30 8,741,100 15,384,772,500 1,277 3,150.428 1,760 J 113,400 1,750 T/B 43,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 60,389,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 470 488 468 488 18 126,700 59,549,800 6 205.170 484 J 14,800 470 B 400 247 MTPS Meta Epsi Tbk. --U7---2 1,350 1,600 1,255 1,430 80 2,173,900 3,104,408,000 945 446.875 1,430 T/J 2,500 1,425 B 11,700 248 MYOH Samindo Resources Tbk. --U2---1 1,290 1,300 1,255 1,300 10 208,200 268,674,000 53 154.840 1,300 T/J 644,700 1,275 B 1,700 249 MYRX Hanson International Tbk. --S6---2 50 65 50 61 11 1,291,272,000 73,602,612,400 14,315 41.601 62 J 4,796,000 61 T/B 15,464,100 250 NASA Ayana Land International Tbk. --U9---2 695 690 680 685 -10 4,832,100 3,292,478,000 553 665.049 685 T/J 96,900 680 B 3,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 685 690 670 685 0 13,185,000 9,042,992,000 1,252 665.049 685 T/J 45,300 680 B 13,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,060 3,060 3,020 3,030 -30 472,100 1,436,354,000 66 163.784 3,040 J 10,900 3,020 B 33,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 900 915 875 875 -25 137,500 123,214,500 95 269.231 895 J 200 875 T/B 37,600 254 NIRO City Retail Developments Tbk. --U6---2 140 140 139 139 -1 1,365,500 189,854,500 11 132.381 139 T/J 389,000 138 B 515,500 255 NISP Bank OCBC NISP Tbk. --U8---1 835 835 830 835 0 2,900 2,407,500 5 1,011.827 835 T/J 36,900 830 B 7,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 850 0 0 850 0 0 0 0 226.667 875 J 4,500 855 B 500 257 OMRE Indonesia Prima Property Tbk --U6---2 1,015 1,220 1,020 1,190 175 1,700 1,939,000 5 56.986 1,140 J 2,000 765 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 494 500 490 494 0 178,500 87,793,600 44 977.347 498 J 4,600 494 T/B 41,100 259 PALM Provident Agro Tbk. --U1---2 222 250 230 230 8 1,200 278,000 5 62.864 230 T/J 18,900 222 B 1,800 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 126 128 116 122 -4 796,100 98,013,000 157 122.000 124 J 3,600 122 T/B 6,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,480 1,485 1,480 1,485 5 700 1,037,500 4 1,080.000 1,485 T/J 1,400 1,470 B 3,100 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,020 995 1,020 10 124,400 124,118,000 23 120.000 1,020 T/J 11,900 995 B 2,900 263 PBRX Pan Brothers Tbk. --S4---1 720 725 700 725 5 486,800 345,703,000 83 1,283.186 725 T/J 9,500 720 B 2,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 0 0 402 0 0 0 0 33.500 402 J 30,800 314 B 1,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,800 1,800 1,550 1,605 -195 4,700 7,632,500 29 1,070.000 1,605 T/J 2,200 1,600 B 100 266 PEHA Phapros Tbk. --U5---2 1,150 1,155 1,105 1,130 -20 37,300 41,653,000 30 94.324 1,130 T/J 13,300 1,105 B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,995 2,000 1,950 1,965 -30 28,756,900 56,558,495,500 4,562 655.000 1,965 T/J 61,400 1,960 B 1,042,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,095 1,120 1,120 1,120 25 300 336,000 3 218.537 1,120 T/J 3,600 1,065 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,250 3,350 3,350 3,350 100 100 335,000 1 1,390.099 3,280 J 200 2,990 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,295 1,265 1,290 0 1,216,400 1,557,145,000 339 2,147.852 1,290 T/J 57,300 1,275 B 19,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 23,400 1,170,000 14 50.000 50 T/J 6,770,500 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,135 1,135 1,125 1,125 -10 90,700 102,311,000 27 1,196.299 1,135 J 3,800 1,125 T/B 59,800 273 PNLF Panin Financial Tbk. --S8K--1 284 286 280 280 -4 9,523,300 2,674,970,400 419 302.637 282 J 1,455,100 280 T/B 326,200 274 POLA Pool Advista Finance Tbk. --U8---2 910 900 900 900 -10 200 180,000 1 666.667 900 T/J 300 860 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,685 1,685 1,620 1,675 -10 1,400 2,347,500 10 102.446 1,670 J 5,400 1,570 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,200 8,225 8,150 8,150 -50 375,800 3,073,450,000 1,052 1,325.203 8,175 J 4,200 8,150 T/B 1,000 277 POLU Golden Flower Tbk. --U4---2 1,890 1,900 1,850 1,900 10 300 565,000 3 659.722 2,000 J 100 1,900 T/B 100 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,205 1,225 1,180 1,180 -25 53,809,800 64,728,047,000 274 748.964 1,200 J 5,800 1,180 T/B 200 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 460 414 414 414 -46 100 41,400 1 77.383 486 J 100 420 B 3,300 280 POSA Bliss Properti Indonesia Tbk. --U6---2 64 77 64 71 7 124,417,400 8,813,574,800 5,260 47.333 72 J 1,291,000 71 T/B 1,050,500 281 POWR Cikarang Listrindo Tbk. --M7---2 1,055 1,070 1,055 1,070 15 561,300 598,652,500 57 71.333 1,070 T/J 357,600 1,055 B 16,700 282 PPRE PP Presisi Tbk. --U7---1 248 252 246 252 4 9,471,400 2,362,536,400 2,641 58.605 252 T/J 1,321,500 250 B 120,900 283 PPRO PP Properti Tbk. --S6K--1 95 96 93 94 -1 24,028,700 2,254,445,600 1,097 203.243 94 T/J 2,006,800 93 B 2,633,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,050 4,050 3,950 4,050 0 27,000 106,945,000 27 62.308 4,060 J 1,500 3,960 B 1,100 285 PRIM Royal Prima Tbk. --U9---2 310 310 290 290 -20 700 205,000 2 58.000 310 J 200 292 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 266 272 256 264 -2 62,934,300 16,533,994,600 4,873 856.503 264 T/J 593,600 262 B 504,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,560 2,400 2,460 -90 49,560,800 121,968,277,000 6,640 2,139.130 2,460 T/J 119,400 2,450 B 72,300 288 PTPP PP (Persero) Tbk. --S6XXO1 1,560 1,580 1,550 1,570 10 10,057,900 15,740,902,500 2,119 295.113 1,570 T/J 290,600 1,565 B 100,500 289 PTRO Petrosea Tbk. --U2---1 1,680 1,700 1,615 1,675 -5 1,057,700 1,756,128,000 419 1,340.000 1,680 J 40,500 1,675 T/B 31,900 290 PTSN Sat Nusapersada Tbk --U4---1 318 318 304 310 -8 598,900 184,352,200 104 160.345 312 J 22,100 310 T/B 26,500 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 4,550 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 565 565 -15 45,413,600 26,120,073,000 2,586 2,178.187 570 J 73,600 565 T/B 4,231,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,150 1,140 1,150 0 643,700 740,203,000 80 104.545 1,160 J 2,800 1,150 T/B 200 294 RAJA Rukun Raharja Tbk. --S7---1 212 214 206 212 0 1,499,900 313,210,600 196 728.222 212 T/J 150,000 210 B 214,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,160 1,050 1,120 -30 11,548,700 12,724,824,000 2,956 700.000 1,120 T/J 78,500 1,115 B 78,300 296 RDTX Roda Vivatex Tbk --U6---1 5,775 5,775 5,775 5,775 0 1,000 5,775,000 3 304.237 5,775 T/J 500 5,400 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 50 67 50 67 17 441,629,900 26,713,005,500 9,365 36.784 0 J 0 67 T/B 29,381,300 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 645 635 645 5 1,070,200 685,233,500 108 395.706 645 T/J 63,300 635 B 1,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 348 348 348 0 4,200 1,461,600 2 2,723.005 348 T/J 1,000 342 B 100 300 RODA Pikko Land Development Tbk. --U6---2 180 184 176 178 -2 16,400 2,970,200 15 284.209 184 J 1,000 178 T/B 4,500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,330 1,330 1,300 1,325 -5 132,900 175,484,500 92 519.608 1,325 T/J 1,001,500 1,320 B 496,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 262 274 242 274 12 232,500 62,832,200 30 342.500 274 T/J 29,600 260 B 50,000 303 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 9,300 0 0 9,300 0 0 0 0 6,000.000 9,150 J 19,500 8,850 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,310 1,335 1,255 1,320 10 39,691,000 51,719,252,500 9,118 597.142 1,320 T/J 150,400 1,315 B 1,955,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 775 J 2,400 680 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,520 2,500 2,520 20 76,300 192,241,000 42 107.692 2,520 T/J 20,000 2,500 B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 11,200 3,050 B 9,800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 810 800 800 0 1,051,400 844,594,500 145 571.429 800 T/J 14,100 795 B 17,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,205 1,220 1,185 1,195 -10 3,477,400 4,157,891,000 642 206.034 1,205 J 77,100 1,195 T/B 22,000 311 SILO Siloam International Hospitals Tbk. --S9---1 7,000 7,150 6,900 6,925 -75 67,000 464,590,000 184 78.650 6,950 J 300 6,900 B 2,100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 370 370 358 366 -4 17,977,800 6,514,917,600 963 33.273 368 J 854,700 366 T/B 122,800 313 SIPD Sierad Produce Tbk. --U3---2 1,100 1,090 1,090 1,090 -10 500 545,000 1 1.211 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 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,800 3,850 3,850 3,850 50 4,000 15,400,000 2 1,272.054 3,850 T/J 100 3,600 B 1,100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 520 535 510 515 -5 3,734,400 1,935,937,000 616 91.964 520 J 9,100 515 T/B 172,200 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,310 1,310 1,310 1,310 0 10,100 13,231,000 3 1,582.126 1,310 T/J 27,700 1,300 B 2,700 318 SMDR Samudera Indonesia Tbk. --S7---1 262 264 260 264 2 120,000 31,272,000 38 1,059.475 266 J 20,900 262 B 4,800 319 SMRA Summarecon Agung Tbk. --S6K--1 1,115 1,135 1,085 1,090 -25 5,316,000 5,823,466,500 822 1,790.996 1,090 T/J 744,000 1,085 B 324,100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 20,700 1,035,000 2 12.227 50 T/J 9,869,700 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,410 1,415 1,395 1,400 -10 3,657,600 5,124,666,000 1,461 3,739.416 1,405 J 20,900 1,395 B 32,200 322 SOCI Soechi Lines Tbk. --M7---1 204 204 195 196 -8 10,991,800 2,174,727,700 851 35.636 197 J 10,000 196 T/B 62,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 0 0 6,100 0 0 0 0 591.515 6,675 J 1,000 5,000 B 100 324 SPTO Surya Pertiwi Tbk. CDS9---2 975 980 970 975 0 2,693,100 2,625,867,500 174 84.052 980 J 187,600 975 T/B 125,000 325 SQMI Renuka Coalindo Tbk. --U9---2 515 525 486 496 -19 30,229,200 15,235,952,100 1,554 281.853 496 T/J 769,500 494 B 1,030,700 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 278 278 256 258 -20 3,500 962,800 6 275.344 276 J 200 260 B 10,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 276 278 272 272 -4 7,406,200 2,027,667,000 636 113.333 274 J 639,900 272 T/B 5,088,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,780 3,780 3,710 3,770 -10 9,400 35,264,000 24 68.545 3,770 T/J 18,800 3,710 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 715 685 690 -20 23,249,300 16,247,645,000 1,497 283.077 690 T/J 211,000 685 B 403,000 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 820 850 815 845 25 3,233,400 2,695,632,500 983 126.119 845 T/J 121,400 840 B 89,800 331 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 3,160 J 1,900 2,380 B 200 334 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 17,600 2,970 B 5,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 492 500 466 480 -12 5,678,200 2,805,450,600 1,128 4,385.564 480 T/J 54,900 470 B 2,800 336 TARA Sitara Propertindo Tbk. --U6---1 730 735 720 725 -5 87,300,000 63,263,272,000 5,231 683.962 725 T/J 23,100 720 B 100,300 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,095 1,155 1,040 1,140 45 41,861,600 45,686,538,000 4,362 281.481 1,145 J 250,400 1,140 T/B 485,200 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 910 915 880 890 -20 4,621,700 4,133,835,500 689 202.664 900 J 79,200 890 T/B 8,100 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 11,500 11,500 11,500 -100 20,500 235,750,000 2 1,127.982 11,500 T/J 4,800 11,400 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 4,650 4,780 4,450 4,490 -160 5,584,800 25,702,973,000 6,564 3,253.623 4,490 T/J 7,600 4,480 B 200 341 TDPM Tridomain Performance Materials Tbk. --U3---1 234 236 226 230 -4 17,017,200 3,912,210,200 270 100.877 230 T/J 611,700 226 B 62,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 294 302 280 292 -2 10,895,500 3,197,830,800 1,134 94.194 294 J 113,500 292 T/B 29,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 545 J 2,000 454 B 500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 4,800 4,750 4,750 150 11,200 53,210,000 8 3,903.361 5,100 J 1,800 4,650 B 10,000 345 TGRA Terregra Asia Energy Tbk. --U7---1 314 310 236 250 -64 18,246,700 4,686,936,800 3,602 125.000 256 J 100 250 T/B 6,400 346 TINS Timah Tbk. --S2K--1 800 805 780 785 -15 14,260,200 11,197,204,500 2,241 401.130 790 J 975,700 785 T/B 1,109,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,325 12,325 11,425 11,750 -575 1,094,200 12,771,465,000 1,744 726.482 11,750 T/J 43,300 11,525 B 22,400 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 370 362 370 8 21,000 7,762,000 7 78.079 370 T/J 378,700 302 B 30,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 565 575 530 575 10 7,368,600 4,124,891,000 358 925.464 575 T/J 1,479,100 565 B 25,100 350 TOTL Total Bangun Persada Tbk. --S6---1 418 424 418 424 6 457,800 193,064,600 127 152.394 426 J 85,800 424 T/B 17,800 351 TOTO Surya Toto Indonesia Tbk. CDU3---2 298 310 296 300 2 1,486,300 450,286,000 66 973.173 300 T/J 500,600 296 B 4,800 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 665 650 660 0 21,038,000 13,856,947,500 3,777 3,143.905 660 T/J 1,135,400 650 B 1,159,400 353 TRAM Trada Alam Minera Tbk. --U2---1 57 60 55 58 1 220,618,700 12,516,293,000 2,121 47.936 58 T/J 1,168,500 57 B 8,111,800 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 0 0 150 0 0 0 0 151.156 149 J 169,800 141 B 1,100 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 12,500 380 B 23,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,410 1,435 1,410 1,415 5 35,100 49,812,000 40 252.426 1,415 T/J 26,300 1,410 B 10,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 3,000 10,380,000 3 89.870 3,460 T/J 6,600 3,000 B 1,000 359 TURI Tunas Ridean Tbk. XDU9---1 975 975 970 970 -5 157,000 152,298,500 13 2,155.556 970 T/J 177,800 965 B 183,600 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,675 1,750 1,675 1,700 25 1,457,800 2,487,047,000 506 3,296.107 1,700 T/J 197,000 1,695 B 3,700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,900 3,900 3,900 100 100 390,000 1 144.441 3,900 T/J 2,800 3,650 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,160 2,160 2,150 2,150 -10 8,900 19,184,000 3 179.167 2,150 T/J 2,500 2,140 B 5,800 363 VIVA Visi Media Asia Tbk. --U9---1 71 71 68 70 -1 106,266,200 7,434,475,000 281 23.333 70 T/J 1,412,300 69 B 1,299,100 364 VOKS Voksel Electric Tbk. --U4---1 282 286 278 280 -2 4,379,200 1,235,334,800 697 123.859 280 T/J 200 278 B 57,900 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 308 302 302 0 5,480,600 1,666,974,800 709 104.138 304 J 196,500 302 T/B 1,492,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,960 1,920 1,935 10 9,479,500 18,370,186,500 2,307 497.362 1,940 J 10,500 1,935 T/B 141,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 288 284 276 284 -4 184,800 51,737,800 81 43.055 284 T/J 54,600 280 B 19,500 368 WOOD Integra Indocabinet Tbk. --S5K--1 695 700 680 690 -5 4,221,200 2,926,522,500 253 265.385 695 J 177,500 690 T/B 719,500 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 320 314 316 -2 7,920,200 2,505,711,400 725 64.490 316 T/J 57,700 314 B 2,878,900 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,490 1,455 1,460 -15 9,573,400 14,054,814,000 1,690 394.062 1,465 J 60,000 1,460 T/B 166,400 371 WTON Wijaya Karya Beton Tbk. --S3K--1 414 420 410 416 2 8,642,700 3,573,546,400 1,142 70.508 416 T/J 1,408,100 414 B 18,543,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 368 386 368 380 12 110,606,000 42,088,197,400 6,155 1,354.675 382 J 521,300 380 T/B 1,004,100 Total 5,947,081,400 2,384,914,910,400 352,014 1,108,984,300 159,051,100 Jakarta, 14 November 2019 Trading Division