List of Securities Quotation: IDX SMC Composite Date: Wednesday, 27 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 13,000 12,900 12,025 12,125 -875 1,058,100 13,263,427,500 1,048 985.004 12,150 J 1,700 12,125 T/B 29,300 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 1,500 0 0 1,500 0 0 0 0 40.000 1,470 J 200 1,205 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,730 1,725 1,660 1,675 -55 52,459,700 87,950,660,000 6,602 2,042.683 1,680 J 5,000 1,675 T/B 708,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,180 1,190 1,135 1,135 -45 10,291,100 11,809,006,000 1,597 891.364 1,140 J 10,000 1,135 T/B 97,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,550 10,350 10,450 0 32,100 334,937,500 66 449.462 10,450 T/J 4,100 10,400 B 200 7 ADMG Polychem Indonesia Tbk --U3---1 190 194 184 187 -3 2,119,500 394,213,000 97 16.691 187 T/J 15,500 186 B 71,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,345 1,280 1,295 -20 39,437,500 51,862,869,000 3,343 117.727 1,295 T/J 158,900 1,290 B 15,100 9 AGII Aneka Gas Industri Tbk. --S3---1 580 585 565 575 -5 81,800 46,982,500 114 52.273 580 J 900 575 T/B 800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 152 152 145 145 -7 7,373,200 1,083,449,200 707 236.897 145 T/J 128,000 144 B 222,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 171 178 168 170 -1 41,400 7,115,300 24 154.545 168 J 10,000 167 B 500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,330 3,380 3,300 3,300 -30 12,279,100 41,089,248,000 2,110 2,630.090 3,300 T/J 13,400 3,290 B 36,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 10,600 236 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,410 3,490 3,490 3,490 80 300 1,047,000 1 142.449 3,450 J 20,000 3,410 B 1,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 875 870 870 -5 420,200 366,595,500 39 2,220.011 875 J 150,000 870 T/B 100,700 16 ANDI Andira Agro Tbk. --U1---2 112 116 94 100 -12 18,569,000 1,953,609,100 2,620 250.000 100 T/J 83,700 99 B 40,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 870 900 0 177,900 159,109,000 36 75.000 900 T/J 108,500 865 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 810 815 775 780 -30 53,831,000 42,632,098,000 5,777 514.274 780 T/J 943,800 775 B 1,610,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 384 378 378 378 -6 600 226,800 5 24.200 370 J 2,700 340 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 650 650 630 645 -5 14,978,900 9,596,494,500 926 686.053 645 T/J 13,500 625 B 138,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 202 202 183 185 -17 79,279,100 15,183,452,400 4,870 50.685 186 J 1,832,200 185 T/B 260,800 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 45,400 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,650 1,600 1,610 10 290,800 467,913,500 104 682.203 1,650 J 400 1,595 B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 50 50 50 50 0 2,139,000 106,950,000 41 16.667 50 T/J 16,327,100 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 468 468 464 466 -2 109,300 50,897,800 26 3,167.267 466 T/J 17,000 464 B 5,200 26 ASGR Astra Graphia Tbk. --U9---1 940 945 930 940 0 145,000 136,288,500 32 194.891 940 T/J 4,900 935 B 8,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 935 940 935 935 0 7,100 6,639,000 8 1,731.481 940 J 11,100 930 B 7,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 246 248 240 242 -4 4,891,600 1,187,611,600 773 230.476 242 T/J 9,300 240 B 1,088,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 800 780 780 -5 8,819,800 6,974,369,000 393 200.000 785 J 5,000 780 T/B 17,400 30 ATIC Anabatic Technologies Tbk. --U9---1 770 0 0 770 0 0 0 0 110.000 740 J 200 670 B 1,000 31 AUTO Astra Otoparts Tbk. --M4---1 1,240 1,250 1,205 1,205 -35 542,300 662,408,500 256 1,089.807 1,210 J 2,300 1,205 T/B 52,500 32 BABP Bank MNC Internasional Tbk. CRU8---2 50 51 50 50 0 13,030,300 651,516,000 77 57.388 50 T/J 15,053,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 302 302 298 302 0 3,582,100 1,074,829,400 751 222.656 302 T/J 174,000 298 B 77,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 0 0 1,350 0 0 0 0 1,687.500 1,345 J 200 1,100 B 5,000 35 BBKP Bank Bukopin Tbk. --S8---1 242 244 238 238 -4 1,638,500 392,354,400 250 70.604 240 J 226,400 238 T/B 118,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,815 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,180 2,100 2,120 -40 20,265,500 43,163,043,000 3,407 276.522 2,120 T/J 135,500 2,110 B 126,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 284 284 284 0 10,000 2,840,000 2 289.147 284 T/J 41,000 272 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 143 147 139 140 -3 8,296,300 1,199,244,900 10,960 397.028 140 T/J 11,100 139 B 103,200 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 1,900 95,000 5 217.306 50 T/J 376,286,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 206 210 204 204 -2 6,429,500 1,319,894,600 478 120.000 206 J 875,200 204 T/B 1,431,000 43 BFIN BFI Finance Indonesia Tbk. --U8---2 580 585 570 580 0 560,200 321,899,500 80 2,972.225 580 T/J 472,800 570 B 101,200 44 BHIT MNC Investama Tbk. --S9K--1 65 69 65 66 1 25,288,800 1,689,139,100 6,493 193.011 66 T/J 767,700 65 B 502,800 45 BINA Bank Ina Perdana Tbk. --U8---1 840 830 790 830 -10 165,300 131,799,000 11 468.937 830 T/J 64,700 810 B 3,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 12,600 630,000 5 35.714 50 T/J 55,513,700 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,200 2,210 2,150 2,190 -10 1,009,400 2,214,358,000 164 33.692 2,190 T/J 28,800 2,180 B 1,000 48 BISI BISI International Tbk. --U1---1 1,080 1,080 1,075 1,080 0 9,200 9,934,500 23 540.000 1,080 T/J 11,300 1,075 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,655 1,655 1,585 1,600 -55 1,570,500 2,512,942,500 717 266.667 1,600 T/J 130,700 1,590 B 109,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 670 670 -10 5,712,800 3,863,368,500 727 155.814 675 J 127,000 670 T/B 314,200 51 BKSL Sentul City Tbk. --S6K--1 90 92 83 83 -7 134,653,700 11,722,414,300 1,985 5.735 84 J 7,014,800 83 T/B 6,060,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 125 125 125 125 0 500 62,500 2 286.829 125 T/J 20,100 110 B 2,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 2 0.658 50 T/J 248,546,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,930 J 100 3,200 B 600 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 310 290 310 0 4,900 1,427,000 5 96.875 310 T/J 14,000 290 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 354 362 350 354 0 11,700,200 4,164,790,400 904 288.133 354 T/J 103,700 352 B 378,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 52,057,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 930 910 915 -15 1,117,600 1,025,938,500 339 6.756 915 T/J 27,000 910 B 444,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 202 202 -4 432,600 88,133,800 85 2.407 204 J 41,000 202 T/B 260,200 60 BNLI Bank Permata Tbk. --M8K--1 1,015 1,025 1,005 1,005 -10 8,248,000 8,338,753,000 945 10.942 1,005 T/J 3,050,000 1,000 B 2,649,100 61 BOGA Bintang Oto Global Tbk. --U9---2 1,210 1,235 1,190 1,205 -5 11,997,200 14,668,808,000 1,595 1,169.903 1,205 T/J 59,900 1,200 B 11,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 350 350 342 350 0 43,100 14,782,000 23 200.000 350 T/J 5,004,400 344 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 855 860 840 855 0 109,900 93,917,500 113 155.455 855 T/J 3,800 850 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 222 232 198 204 -18 2,456,100 506,618,200 607 51.000 204 T/J 15,500 200 B 200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 210,000 1,225 B 154,800 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. CDU4---1 13,400 0 0 13,400 0 0 0 0 521.512 0 J 0 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 338 340 318 320 -18 5,686,000 1,858,384,400 915 62.745 320 T/J 78,300 318 B 20,000 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 52 50 50 -1 174,054,000 8,733,174,800 733 7.874 51 J 10,234,100 50 T/B 16,952,900 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 2,500 1,020 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,355 1,300 1,300 -40 6,909,100 9,091,740,000 1,596 254.650 1,305 J 110,000 1,300 T/B 172,200 72 BSIM Bank Sinarmas Tbk. --U8---1 595 600 560 590 -5 48,100 28,041,000 12 402.404 590 T/J 300 560 B 7,700 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 1,825 1,825 1,825 0 200 365,000 1 93.590 1,825 T/J 400 1,820 B 200 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 50 50 50 0 22,800 1,140,000 6 383.083 50 T/J 7,284,200 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,170 3,180 3,120 3,180 10 9,800 30,687,000 11 615.609 3,180 T/J 3,000 3,130 B 900 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,010 3,960 3,830 3,920 -90 4,535,200 17,687,882,000 2,473 402.051 3,930 J 4,800 3,920 T/B 142,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,700 1,700 1,700 0 100 170,000 1 288.136 1,700 T/J 6,200 1,645 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 181 184 178 179 -2 13,636,100 2,495,227,000 105 17.504 180 J 1,244,900 179 T/B 331,300 81 BUMI Bumi Resources Tbk. --S2K--2 70 71 65 66 -4 269,182,200 18,091,953,400 2,825 3.831 67 J 14,345,700 66 T/B 29,800 82 BVIC Bank Victoria International Tbk. --U8---1 170 169 169 169 -1 100 16,900 1 159.806 168 J 7,000 154 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 97 98 94 94 -3 39,477,600 3,749,557,600 3,501 20.559 95 J 290,500 94 T/B 6,032,700 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 398 402 378 382 -16 332,700 128,536,800 210 115.758 382 T/J 67,800 380 B 25,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 214 204 212 0 9,868,600 2,051,971,200 219 121.143 212 T/J 29,100 210 B 10,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 402 404 400 402 0 13,138,200 5,281,845,200 994 734.421 402 T/J 7,000 400 B 137,100 87 CASS Cardig Aero Services Tbk. --U7---2 630 580 555 580 -50 1,000 568,500 6 145.000 575 J 100 555 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,545 1,545 1,500 1,500 -45 65,800 99,621,500 67 309.917 1,500 T/J 4,200 1,495 B 600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 65 52 61 -1 776,200 47,514,200 62 390.400 62 J 30,000 61 T/B 72,100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 266 272 264 268 2 192,200 51,812,000 30 20.971 270 J 11,100 268 T/B 2,300 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 6,858.263 2,100 J 30,000 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 163 171 118 120 -43 468,600 66,169,500 157 100.000 125 J 1,200 120 T/B 55,700 93 CLAY Citra Putra Realty Tbk. --U9---2 4,260 4,310 4,160 4,260 0 90,300 383,949,000 95 2,366.667 4,260 T/J 2,800 4,080 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 525 525 515 520 -5 7,498,300 3,894,931,000 664 2,260.870 520 T/J 234,200 515 B 339,800 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,780 1,785 1,630 1,690 -90 9,800 17,156,000 15 161.713 1,770 J 1,100 1,690 T/B 300 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 791,900 39,595,000 115 38.462 50 T/J 20,244,800 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,100 505,000 2 45.455 50 T/J 81,409,500 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 171,100 76,652,800 17 226.074 450 J 100,500 448 T/B 100 100 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 1,010 1,030 1,000 1,005 -5 10,554,300 10,701,351,000 1,423 225.014 1,010 J 448,800 1,005 T/B 654,900 102 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 334 J 3,000 292 B 200 103 DEAL Dewata Freightinternational Tbk. --U7---2 456 570 456 474 18 53,462,200 27,859,827,000 9,364 316.000 478 J 7,200 474 T/B 9,900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,770 1,770 1,770 0 1,500 2,655,000 3 3,552.647 1,775 J 800 1,765 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 2 16.496 50 T/J 101,018,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 404 406 390 406 2 8,796,500 3,504,225,200 623 353.043 408 J 10,000 402 B 4,100 107 DILD Intiland Development Tbk. --U6---1 320 316 306 312 -8 7,222,700 2,265,086,400 237 54.368 312 T/J 222,500 310 B 2,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,690 3,870 3,690 3,760 70 1,907,700 7,216,586,000 355 127.458 3,760 T/J 71,700 3,750 B 3,700 109 DKFT Central Omega Resources Tbk. --S2---2 152 152 142 143 -9 10,088,500 1,483,618,500 1,002 367.326 143 T/J 69,300 142 B 287,700 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 0 0 6,800 0 0 0 0 40,647.977 6,800 J 2,300 6,550 B 100 111 DMAS Puradelta Lestari Tbk. CDM6K--1 314 328 314 316 2 69,652,100 22,397,202,800 2,891 150.476 318 J 200,000 316 T/B 2,880,500 112 DNAR Bank Oke Indonesia Tbk. --U8---1 248 0 0 248 0 0 0 0 225.455 274 J 1,100 248 B 900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,040 3,050 3,040 3,050 10 5,500 16,773,000 4 2,679.222 3,050 T/J 19,700 3,000 B 15,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 272 282 266 266 -6 35,467,500 9,640,403,200 1,497 360.121 268 J 411,200 266 T/B 5,149,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 418 416 414 416 -2 316,300 130,952,400 12 112.432 416 T/J 64,400 412 B 10,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,050 14,425 13,300 14,425 1,375 800 11,202,500 7 961.667 13,975 J 200 11,175 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,185 1,200 1,100 1,200 15 2,330,500 2,635,997,000 1,257 237.624 1,200 T/J 45,400 1,140 B 10,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,100 4,970 B 200 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,230 2,230 2,230 2,230 0 152,200 339,406,000 7 820.844 2,240 J 13,400 2,180 B 20,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,060 1,045 1,000 1,045 -15 10,300 10,759,000 6 25.802 1,045 T/J 2,900 850 B 300 121 ELSA Elnusa Tbk. --S2K--1 304 306 290 292 -12 33,938,100 10,137,023,000 1,923 73.000 294 J 149,000 292 T/B 1,448,100 122 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 5,600 0 0 5,600 0 0 0 0 777.778 5,600 J 1,500 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,715 1,820 1,290 1,290 -425 29,484,000 44,046,252,500 9,609 348.649 1,290 T/J 1,341,400 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,900 1,900 1,900 0 100 190,000 1 1,329.331 2,290 J 100 1,900 T/B 5,500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,515 1,515 1,445 1,445 -70 13,352,500 19,739,270,000 3,759 144.500 1,450 J 52,200 1,445 T/B 98,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 274 268 268 -6 2,236,800 605,540,000 144 498.967 274 J 272,900 268 T/B 3,500 128 EXCL XL Axiata Tbk. --S7BXO1 3,490 3,490 3,300 3,390 -100 22,229,100 74,699,640,000 4,319 172.045 3,390 T/J 226,500 3,380 B 600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,760 2,760 2,760 2,760 0 400 1,104,000 4 4,340.646 2,960 J 1,600 2,760 T/B 600 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 0 0 7,400 0 0 0 0 1,695.847 7,500 J 9,500 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 212 212 188 189 -23 3,721,800 729,492,200 737 90.000 190 J 71,400 189 T/B 106,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,250 1,270 1,175 1,270 20 4,690,700 5,687,421,000 137 254.000 1,270 T/J 26,200 1,175 B 5,500 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,350 J 100 2,440 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 560 J 1,300 430 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 202 252 152 152 -50 37,713,200 8,288,997,700 5,697 69.091 152 T/J 1,590,000 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 140 141 133 139 -1 110,905,800 15,194,317,600 3,993 7.722 140 J 3,540,500 139 T/B 9,766,500 137 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--1 540 565 540 540 0 14,811,000 8,136,320,000 1,646 72.590 545 J 1,775,600 540 T/B 551,000 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 605 595 595 -5 2,632,400 1,578,652,500 143 116.813 600 J 79,000 595 T/B 31,500 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 167 171 165 167 0 2,278,100 382,082,400 426 41.750 167 T/J 283,000 166 B 105,300 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,500 J 13,800 13,325 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,540 1,545 1,525 1,540 0 311,500 479,627,500 150 119.844 1,540 T/J 73,700 1,535 B 9,900 143 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---1 152 169 153 169 17 2,400 370,400 4 67.600 169 T/J 1,700 153 B 5,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 695 700 680 680 -15 500 343,000 4 129.524 680 T/J 700 670 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,690 3,700 3,670 3,670 -20 133,300 489,434,000 37 99.189 3,690 J 19,800 3,670 T/B 100 147 HERO Hero Supermarket Tbk. --U9---1 820 840 800 840 20 3,900 3,124,000 3 1,753.361 830 J 1,200 800 B 496,400 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,650 3,720 3,650 3,700 50 204,900 757,086,000 50 1,132.676 3,700 T/J 43,000 3,680 B 100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 515 515 515 -5 200 103,000 2 792.308 515 T/J 800 510 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 304 304 296 296 -8 649,900 195,145,000 56 128.696 296 T/J 435,600 294 B 127,400 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 885 885 845 855 -30 29,411,600 25,381,162,000 654 275.806 855 T/J 88,900 850 B 381,300 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 95,400 4,770,000 52 53.152 50 T/J 597,719,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,055 1,020 1,035 5 14,489,600 14,979,999,500 1,232 985.714 1,040 J 44,800 1,035 T/B 22,700 154 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 248 250 -10 772,600 193,918,400 99 83.333 250 T/J 216,800 248 B 300 155 HRUM Harum Energy Tbk. --M2K--1 1,330 1,340 1,320 1,330 0 903,900 1,201,699,500 91 25.577 1,335 J 63,800 1,330 T/B 128,600 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,650 0 0 6,650 0 0 0 0 715.208 7,900 J 100 6,650 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 79,300 3,965,000 10 95.973 50 T/J 854,863,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 135 148 130 132 -3 104,011,500 14,409,159,800 3,143 37.714 132 T/J 391,800 131 B 150,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,155 1,160 995 1,010 -145 1,381,000 1,440,455,500 435 135.593 1,020 J 9,500 1,010 T/B 20,200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 282 252 252 -28 1,102,000 290,334,400 61 50.400 270 J 30,000 252 T/B 412,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 415,700 429,627,500 34 272.368 1,040 J 98,400 1,025 B 12,700 162 INAF Indofarma (Persero) Tbk. --U5---1 790 790 760 780 -10 133,500 103,345,500 114 312.000 780 T/J 53,700 770 B 300 163 INCO Vale Indonesia Tbk. --S2XXO1 3,240 3,280 3,160 3,160 -80 8,714,500 27,847,297,000 2,039 1,289.796 3,160 T/J 291,700 3,150 B 396,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,700 2,890 2,780 2,860 160 19,100 54,462,000 44 385.190 2,860 T/J 900 2,810 B 500 165 INDS Indospring Tbk. --M4---1 2,360 2,410 2,000 2,350 -10 357,900 800,735,000 334 220.312 2,340 J 300 2,300 B 10,000 166 INDY Indika Energy Tbk. --S2XXO1 1,270 1,270 1,235 1,235 -35 11,422,600 14,316,773,500 1,126 41.864 1,240 J 46,400 1,235 T/B 252,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,950 7,250 6,750 7,200 250 7,223,700 51,054,880,000 3,642 371.006 7,225 J 71,600 7,200 T/B 19,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 65 62 62 -1 185,400 11,562,600 86 0.354 63 J 136,400 62 T/B 39,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 850 670 850 25 104,800 81,230,000 34 809.524 850 T/J 11,000 760 B 1,100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,400 6,000 5,400 5,400 -1,000 8,700 51,250,000 18 1,956.522 6,000 J 100 5,300 B 1,000 171 INTA Intraco Penta Tbk. --U9---2 468 454 452 452 -16 52,000 23,564,400 14 318.622 454 J 220,800 442 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 695 700 685 700 5 201,700 139,946,000 87 42.683 700 T/J 700 680 B 27,700 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 200 189 197 -3 30,800 6,022,700 29 51.842 197 T/J 800 196 B 200 174 IPTV MNC Vision Networks Tbk. --M9---1 500 505 498 498 -2 33,398,400 16,697,361,700 30,396 207.500 500 J 1,089,800 498 T/B 65,200 175 ISAT Indosat Tbk. --S7K--1 3,100 3,100 3,020 3,030 -70 2,565,500 7,811,363,000 1,407 216.429 3,030 T/J 55,100 3,020 B 78,300 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,450 10,950 10,950 -350 2,114,300 23,394,780,000 2,938 78.214 11,000 J 9,900 10,950 T/B 75,800 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 141,111,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 620 570 570 570 -50 100 57,000 1 323.331 570 T/J 7,000 540 B 1,200 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 500 500 500 4 43,000 21,500,000 5 413.849 500 T/J 99,500 374 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,625 1,600 1,610 0 7,415,900 11,958,278,500 1,728 440.131 1,615 J 134,500 1,610 T/B 94,100 181 JRPT Jaya Real Property Tbk. --S6---1 550 555 530 550 0 6,483,100 3,530,455,000 366 528.846 550 T/J 37,500 545 B 100 182 JSKY Sky Energy Indonesia Tbk. --U4---1 320 400 240 288 -32 221,172,400 71,066,837,800 19,766 144.000 288 T/J 326,100 282 B 700 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,870 4,880 4,760 4,780 -90 4,270,100 20,514,852,000 2,237 281.873 4,780 T/J 116,100 4,770 B 112,900 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 855 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 920 915 915 0 776,400 710,408,500 19 2,033.333 920 J 101,700 915 T/B 103,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,975 1,975 1,890 1,900 -75 141,000 271,208,000 174 1,900.000 1,900 T/J 4,400 1,890 B 11,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 565 565 550 560 -5 2,224,100 1,238,674,500 409 68.045 560 T/J 67,300 555 B 300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 81 79 80 -4 703,400 56,029,700 39 2.909 80 T/J 205,400 79 B 3,700 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 316 308 314 -2 12,565,500 3,931,222,800 2,190 10.894 314 T/J 4,900 312 B 1,100,000 190 KINO Kino Indonesia Tbk. --M5---1 3,500 3,550 3,490 3,550 50 520,200 1,831,179,000 456 93.421 3,560 J 13,000 3,550 T/B 2,100 191 KMTR Kirana Megatara Tbk. --U3---2 322 316 310 316 -6 1,600 496,600 5 68.996 316 T/J 10,000 310 B 4,800 192 KOTA DMS Propertindo Tbk. --U6---1 610 600 575 580 -30 25,798,400 15,401,707,000 43 290.000 580 T/J 67,300 575 B 304,300 193 KPIG MNC Land Tbk. --S9---2 128 128 124 125 -3 2,285,300 285,669,500 148 268.973 125 T/J 35,700 123 B 165,100 194 KRAH Grand Kartech Tbk. --U4---2 1,260 1,335 1,220 1,300 40 1,544,000 2,000,728,000 997 472.727 1,300 T/J 500 1,295 B 500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 256 260 250 258 2 2,909,900 744,046,000 312 32.075 258 T/J 320,400 256 B 330,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 505 510 5 57,195,500 28,884,332,000 1,000 5,305.868 510 T/J 517,100 505 B 1,199,800 197 LAND Trimitra Propertindo Tbk. --U6---2 1,250 1,280 1,280 1,280 30 100 128,000 1 328.205 1,250 J 186,700 1,240 B 10,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,975 5,975 5,600 5,900 -75 30,800 181,700,000 14 97.521 5,975 J 57,700 5,875 B 5,000 199 LINK Link Net Tbk. --S9K--1 4,190 4,220 4,100 4,220 30 549,400 2,286,754,000 596 263.750 4,220 T/J 25,000 4,160 B 15,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,125 1,125 1,020 1,050 -75 2,292,300 2,457,353,500 1,056 118.384 1,050 T/J 1,900 1,045 B 13,600 201 LPKR Lippo Karawaci Tbk. --U6K--1 250 252 240 246 -4 109,058,900 27,128,276,600 2,571 79.438 248 J 1,089,700 246 T/B 7,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,490 3,600 3,470 3,550 60 3,911,900 13,894,589,000 1,323 80.442 3,550 T/J 49,800 3,540 B 90,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,360 1,315 1,320 -45 10,289,600 13,720,839,500 1,445 340.645 1,330 J 600 1,320 T/B 256,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 498 500 476 500 2 9,598,300 4,754,608,800 339 174.825 500 T/J 42,900 496 B 2,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,045 1,055 995 995 -50 3,361,600 3,430,592,000 763 565.341 1,000 J 80,200 995 T/B 227,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 340 350 332 336 -4 281,191,200 96,933,923,800 30,893 45.931 336 T/J 2,658,400 334 B 1,688,000 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 0 0 5,150 0 0 0 0 245.238 5,150 J 1,500 5,100 B 200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,725 1,680 1,725 0 6,000 10,251,500 3 102.679 1,855 J 1,200 1,680 B 13,200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,045 1,070 1,045 1,050 5 4,347,900 4,572,074,500 1,520 1,684.988 1,055 J 304,100 1,050 T/B 2,241,900 210 MARI Mahaka Radio Integra Tbk. --U9---2 190 195 170 189 -1 330,500 61,180,200 73 252.000 189 T/J 150,500 186 B 50,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 468 460 466 4 2,349,500 1,092,505,400 275 932.000 468 J 67,400 466 T/B 21,000 212 MASA Multistrada Arah Sarana Tbk. --U4---1 470 490 466 466 -4 200 95,600 2 331.342 460 J 22,100 360 B 1,300 213 MAYA Bank Mayapada Internasional Tbk. CRU8---1 8,100 8,100 8,100 8,100 0 100 810,000 1 3,492.719 8,100 T/J 1,900 7,475 B 400 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 1,960 1,920 1,930 -20 7,300 14,172,000 23 148.462 1,930 T/J 1,100 1,920 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 496 490 490 0 294,800 144,850,800 88 30.625 492 J 100 490 T/B 4,400 216 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,970 2,910 2,920 0 2,605,600 7,655,375,000 243 210.830 2,920 T/J 97,400 2,910 B 18,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 135 130 130 -2 3,526,400 460,257,800 138 116.600 132 J 67,600 130 T/B 442,900 218 MDIA Intermedia Capital Tbk. --U9---1 63 65 60 65 2 199,200 12,657,600 39 47.101 65 T/J 45,100 62 B 500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,015 1,100 1,015 1,065 50 73,643,400 77,783,718,500 4,273 277.711 1,070 J 115,900 1,065 T/B 496,400 220 MDLN Modernland Realty Tbk. --S6---1 220 222 212 218 -2 2,241,500 489,922,400 245 64.697 220 J 208,500 216 B 31,600 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 695 655 695 30 65,842,700 45,065,009,000 4,791 1,224.087 695 T/J 1,310,900 690 B 1,183,100 222 MEGA Bank Mega Tbk. --U8---1 5,750 0 0 5,750 0 0 0 0 4,191.329 5,950 J 100 5,750 B 200 223 MERK Merck Tbk. --U5---2 2,940 2,940 2,930 2,930 -10 3,100 9,096,000 12 7,725.367 2,940 J 1,500 2,910 B 500 224 META Nusantara Infrastructure Tbk. --U7---1 192 193 189 193 1 300,800 57,467,200 58 58.471 193 T/J 131,300 189 B 25,100 225 MFIN Mandala Multifinance Tbk. --U8---2 1,300 1,320 1,175 1,280 -20 13,200 16,871,000 6 1,312.821 1,280 T/J 9,800 1,170 B 2,100 226 MGRO Mahkota Group Tbk. --S1---1 880 875 865 865 -15 2,295,700 2,000,203,000 277 384.444 865 T/J 215,300 860 B 40,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,800 1,000 B 1,200 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,710 2,720 2,610 2,650 -60 10,910,900 28,973,389,000 1,177 156.022 2,670 J 45,000 2,650 T/B 4,003,900 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,100 1,100 860 1,100 0 72,200 68,695,000 120 5,238.095 1,100 T/J 17,300 865 B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 10,875 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,800 16,750 16,750 16,750 -50 100 1,675,000 1 106,687.898 16,800 J 300 16,300 B 300 232 MLIA Mulia Industrindo Tbk --U3---2 980 980 960 960 -20 4,200,000 4,077,952,000 297 160.334 960 T/J 6,000 955 B 56,100 233 MLPL Multipolar Tbk. --S9---1 69 74 66 67 -2 3,792,400 256,008,000 246 7.685 68 J 105,300 67 T/B 30,700 234 MLPT Multipolar Technology Tbk. --U9---1 595 595 595 595 0 200 119,000 1 123.958 595 T/J 300 550 B 1,300 235 MMLP Mega Manunggal Property Tbk. --S6---2 274 298 270 270 -4 49,300 13,568,800 15 46.154 290 J 18,200 270 T/B 105,700 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,385 1,385 1,335 1,345 -40 34,964,800 47,258,761,500 57,073 149.444 1,345 T/J 1,394,300 1,340 B 213,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 0 0 785 0 0 0 0 135.345 785 J 48,600 620 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 675 650 655 -20 847,300 558,540,500 331 43.667 660 J 82,000 655 T/B 284,400 239 MPPA Matahari Putra Prima Tbk. --U9---1 133 132 127 127 -6 1,443,800 186,113,400 198 53.395 128 J 986,300 127 T/B 607,000 240 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 4,880 0 0 4,880 0 0 0 0 442.637 4,800 J 300 4,100 B 1,000 242 MSIN MNC Studios International Tbk. --M9---2 430 440 428 438 8 547,500 235,378,400 118 87.600 438 T/J 200 436 B 500 243 MSKY MNC Sky Vision Tbk. --U9---1 940 915 915 915 -25 900 823,500 9 60.197 920 J 300 890 B 100 244 MTDL Metrodata Electronics Tbk. --S9---1 1,810 1,815 1,795 1,795 -15 3,495,300 6,316,766,000 533 3,231.439 1,805 J 16,900 1,795 T/B 47,200 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 54,423,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 460 460 450 450 -10 300 137,000 2 189.194 456 J 10,000 450 T/B 49,900 247 MTPS Meta Epsi Tbk. --U7---2 1,125 1,125 1,050 1,125 0 15,600 17,308,500 16 351.562 1,120 J 700 1,000 B 2,700 248 MYOH Samindo Resources Tbk. --U2---1 1,280 1,290 1,250 1,280 0 121,000 154,711,000 49 152.458 1,280 T/J 20,000 1,265 B 200 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 186,100 9,305,000 32 34.099 50 T/J 234,583,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 655 635 655 0 5,089,700 3,295,059,000 276 635.922 655 T/J 57,900 650 B 169,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,000 1,010 965 995 -5 15,267,800 15,141,082,000 1,498 966.019 1,000 J 10,000 995 T/B 3,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,070 3,120 3,060 3,090 20 941,300 2,910,137,000 170 167.027 3,090 T/J 3,500 3,080 B 5,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 670 670 585 605 -65 869,300 524,522,000 328 186.154 605 T/J 93,800 600 B 100,000 254 NIRO City Retail Developments Tbk. --U6---2 142 144 135 144 2 5,200 703,800 3 137.143 144 T/J 562,200 100 B 10,000 255 NISP Bank OCBC NISP Tbk. --U8---1 815 850 820 835 20 637,300 530,533,500 53 1,011.827 855 J 11,300 835 T/B 8,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 930 J 5,600 885 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 780 970 590 970 190 13,100 10,216,000 7 46.451 970 T/J 1,200 595 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 308 340 280 298 -10 290,000 82,251,200 70 589.574 280 J 78,100 278 B 20,000 259 PALM Provident Agro Tbk. --U1---2 238 258 236 236 -2 400 96,800 3 64.504 236 T/J 5,000 204 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 101 104 97 98 -3 1,329,000 133,153,500 132 98.000 102 J 14,200 98 T/B 92,200 261 PANS Panin Sekuritas Tbk. --U8---1 1,495 1,515 1,440 1,500 5 1,700 2,476,000 7 1,090.909 1,500 T/J 3,200 1,450 B 1,500 262 PBID Panca Budi Idaman Tbk. --U3---1 995 995 985 995 0 11,500 11,439,000 6 117.059 1,000 J 70,000 980 B 26,300 263 PBRX Pan Brothers Tbk. --S4---1 660 625 600 620 -40 3,700 2,289,500 7 1,097.345 660 J 1,700 620 T/B 22,900 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 350 360 360 360 10 100 36,000 1 30.000 370 J 100 360 T/B 1,100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,390 2,050 1,875 1,900 -490 508,500 1,016,556,000 34 1,266.667 1,900 T/J 4,100 1,890 B 500 266 PEHA Phapros Tbk. --U5---2 1,000 1,000 965 980 -20 42,300 41,260,500 38 81.803 980 T/J 8,200 960 B 3,000 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,890 1,965 1,895 1,940 50 26,938,900 52,340,284,500 4,354 646.667 1,945 J 321,600 1,940 T/B 173,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 990 980 980 -10 9,900 9,714,000 16 191.220 990 J 2,800 985 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,320 0 0 3,320 0 0 0 0 1,377.651 3,250 J 500 2,970 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,245 1,250 1,200 1,210 -35 814,200 991,289,500 301 2,014.652 1,220 J 11,000 1,210 T/B 500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 439,000 21,950,000 17 50.000 50 T/J 7,219,300 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,115 1,115 1,080 1,100 -15 389,500 424,886,500 86 1,169.715 1,110 J 4,600 1,100 T/B 100 273 PNLF Panin Financial Tbk. --S8K--1 264 272 264 268 4 13,164,700 3,532,100,000 579 289.667 270 J 285,500 268 T/B 883,500 274 POLA Pool Advista Finance Tbk. --U8---2 855 995 980 980 125 200 197,500 2 725.926 980 T/J 2,400 655 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,495 1,495 1,495 1,495 0 100 149,500 1 91.437 1,460 J 200 1,220 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,000 8,000 7,900 7,900 -100 126,900 1,013,612,500 274 1,284.553 7,900 T/J 16,100 0 B 0 277 POLU Golden Flower Tbk. --U4---2 1,900 1,900 1,900 1,900 0 1,000 1,900,000 1 659.722 1,900 T/J 200 1,505 B 2,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 790 820 635 820 30 69,493,500 53,957,784,500 881 520.466 820 T/J 84,200 805 B 400 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 500 500 500 0 9,500 4,750,000 3 93.458 0 J 0 500 T/B 10,500 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 51 50 50 0 2,062,400 103,120,100 136 33.333 50 T/J 16,444,300 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,060 1,060 990 1,055 -5 2,669,000 2,797,493,500 165 70.333 1,055 T/J 373,700 1,045 B 100,000 282 PPRE PP Presisi Tbk. --U7---1 232 232 222 222 -10 6,457,000 1,467,508,200 2,276 51.628 224 J 442,900 222 T/B 1,000 283 PPRO PP Properti Tbk. --S6K--1 86 86 77 78 -8 123,787,000 9,980,788,200 4,111 168.649 79 J 6,113,200 78 T/B 96,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,000 4,000 4,000 0 23,600 94,400,000 21 61.538 4,020 J 300 3,910 B 4,000 285 PRIM Royal Prima Tbk. --U9---2 298 0 0 298 0 0 0 0 59.600 298 J 3,300 242 B 1,500 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 240 196 218 14 128,234,600 27,926,395,000 6,535 707.264 220 J 486,300 218 T/B 408,500 287 PTBA Bukit Asam Tbk. --S2BXO1 2,630 2,630 2,550 2,580 -50 34,853,500 89,712,684,000 4,566 2,243.478 2,580 T/J 790,100 2,570 B 12,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,505 1,505 1,440 1,440 -65 15,222,000 22,321,282,500 2,245 270.677 1,445 J 128,500 1,440 T/B 382,300 289 PTRO Petrosea Tbk. --U2---1 1,550 1,550 1,525 1,535 -15 341,800 523,457,000 232 1,228.000 1,540 J 6,800 1,535 T/B 7,000 290 PTSN Sat Nusapersada Tbk --U4---1 294 300 278 282 -12 1,026,400 294,205,200 124 145.862 284 J 7,500 282 T/B 90,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,980 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 560 570 550 565 5 27,433,700 15,410,335,500 1,804 2,178.187 565 T/J 153,000 560 B 625,200 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,180 1,160 1,110 1,145 -35 116,900 133,196,000 77 104.091 1,165 J 22,200 1,150 B 100 294 RAJA Rukun Raharja Tbk. --S7---1 195 198 187 187 -8 867,000 164,041,100 177 642.347 187 T/J 100,600 186 B 125,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 960 965 925 940 -20 18,247,000 17,089,832,500 2,514 587.500 945 J 10,100 940 T/B 360,000 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,200 5,200 0 6,800 35,360,000 7 273.945 6,000 J 1,100 5,200 T/B 1,600 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 26,132,500 1,306,625,000 147 27.451 50 T/J 450,748,900 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 655 645 655 5 1,330,100 862,724,500 150 401.840 655 T/J 95,000 650 B 200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 348 334 348 14 500 172,600 4 2,723.005 346 J 1,900 334 B 1,400 300 RODA Pikko Land Development Tbk. --U6---2 99 98 65 65 -34 7,100,800 478,444,000 548 103.784 66 J 31,600 65 T/B 110,700 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,315 1,290 1,290 -10 27,200 35,152,000 85 505.882 1,295 J 500 1,290 T/B 1,300 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 248 248 248 -2 300 74,400 3 310.000 246 J 2,200 206 B 300 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,000 9,000 B 3,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,230 1,275 1,235 1,235 5 82,335,400 103,226,533,000 5,229 558.690 1,240 J 922,200 1,235 T/B 2,732,600 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 700 715 710 710 10 1,900 1,349,500 4 794.139 710 T/J 2,100 670 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,330 2,320 2,320 -40 900 2,090,000 4 99.145 2,480 J 2,100 2,320 T/B 900 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 0 0 3,390 0 0 0 0 157.536 3,280 J 1,000 3,010 B 10,200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 785 780 780 -5 906,200 707,218,500 80 557.143 780 T/J 12,900 775 B 21,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,255 1,270 1,235 1,250 -5 1,420,600 1,771,403,000 872 215.517 1,255 J 7,100 1,250 T/B 8,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,050 7,150 6,750 7,150 100 518,000 3,669,642,500 249 81.205 7,150 T/J 17,400 7,125 B 1,800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 370 370 358 362 -8 9,069,600 3,293,642,800 645 32.909 364 J 172,900 362 T/B 212,600 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 865 J 200 860 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 3,700 3,650 3,650 3,650 -50 900 3,285,000 3 1,205.974 3,700 J 500 3,660 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 478 480 454 454 -24 5,217,600 2,428,881,400 1,152 81.071 454 T/J 8,800 452 B 112,100 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,285 1,285 1,280 1,280 -5 7,000 8,970,000 14 1,545.894 1,315 J 800 1,280 T/B 500 318 SMDR Samudera Indonesia Tbk. --S7---1 254 254 226 234 -20 1,584,000 373,159,800 229 939.080 238 J 100 234 T/B 21,100 319 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,035 1,000 1,010 -20 4,077,500 4,116,375,500 742 1,659.546 1,010 T/J 54,300 1,005 B 110,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 100 5,000 1 12.227 50 T/J 10,693,400 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,340 1,355 1,295 1,330 -10 4,021,800 5,260,960,500 1,215 3,552.445 1,335 J 81,600 1,330 T/B 1,000 322 SOCI Soechi Lines Tbk. --M7---1 176 182 173 175 -1 12,560,500 2,219,313,300 717 31.818 176 J 22,500 175 T/B 6,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,400 0 0 5,400 0 0 0 0 523.636 6,000 J 100 5,500 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 970 965 960 960 -10 2,184,800 2,097,832,000 184 82.759 965 J 340,800 960 T/B 20,100 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 424 434 318 318 -106 55,452,800 20,188,642,400 7,272 180.704 318 T/J 2,519,100 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 276 256 256 256 -20 100 25,600 1 273.209 270 J 100 256 T/B 900 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 244 260 244 254 10 24,967,700 6,292,998,000 1,747 105.833 256 J 1,377,100 254 T/B 1,074,300 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,740 3,750 3,710 3,710 -30 54,200 201,870,000 27 67.455 3,720 J 1,000 3,710 T/B 1,400 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 705 680 680 -20 28,056,100 19,374,483,000 1,196 278.974 680 T/J 382,200 675 B 900,800 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 845 885 845 870 25 105,769,800 93,057,422,500 430 129.851 870 T/J 36,300 865 B 164,100 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 10,000 332 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 2,250 2,230 1,690 1,690 -560 1,000 1,911,000 9 51.905 1,690 T/J 800 0 B 0 334 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 100 299,000 1 1,929.032 3,000 J 55,800 2,990 T/B 9,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 474 480 454 460 -14 12,797,600 6,062,528,400 990 4,202.832 466 J 35,700 460 T/B 4,200 336 TARA Sitara Propertindo Tbk. --U6---1 695 730 695 715 20 51,758,200 37,265,689,000 1,671 674.528 715 T/J 159,000 710 B 100,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,000 1,075 1,000 1,075 75 43,508,900 44,473,158,500 3,973 265.432 1,080 J 322,900 1,075 T/B 135,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 895 890 870 870 -25 844,000 738,339,000 236 198.110 880 J 13,400 870 T/B 10,700 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,550 J 100 11,100 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,400 5,875 5,425 5,600 200 8,256,400 46,092,620,000 8,488 4,057.971 5,625 J 4,400 5,600 T/B 6,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 179 180 159 160 -19 4,699,000 762,694,900 374 70.175 173 J 18,600 160 T/B 6,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 258 258 246 248 -10 18,182,500 4,576,931,200 1,409 80.000 248 T/J 5,900 246 B 249,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 520 J 100 454 B 400 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,750 4,750 4,750 0 200 950,000 1 3,903.361 0 J 0 4,500 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 158 0 0 158 0 0 0 0 79.000 0 J 0 0 B 0 346 TINS Timah Tbk. --S2K--1 780 785 745 755 -25 13,230,000 10,058,804,500 1,668 385.800 755 T/J 29,200 750 B 978,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,325 10,275 9,800 9,850 -475 2,056,000 20,474,657,500 2,463 609.009 9,875 J 100 9,850 T/B 700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 352 354 302 350 -2 28,300 9,968,200 6 73.858 350 T/J 188,900 306 B 100 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 525 525 498 505 -20 25,973,600 13,022,952,600 417 812.799 505 T/J 186,900 500 B 12,700 350 TOTL Total Bangun Persada Tbk. --S6---1 420 420 412 414 -6 275,200 114,335,000 80 148.800 414 T/J 15,100 412 B 23,100 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 294 294 294 0 900 264,600 5 953.709 296 J 6,600 294 T/B 900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 685 740 680 740 55 104,425,200 73,860,296,500 13,248 3,524.985 740 T/J 4,055,900 735 B 1,448,700 353 TRAM Trada Alam Minera Tbk. --U2---1 52 55 52 53 1 475,518,100 25,200,467,700 1,325 43.804 54 J 12,700,500 53 T/B 381,600 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 140 136 136 0 20,900 2,905,300 8 137.048 138 J 1,000 136 T/B 1,800 355 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 0 226.676 400 J 10,000 380 B 20,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,405 1,415 1,405 1,415 10 73,800 104,118,500 47 252.426 1,415 T/J 5,900 1,405 B 38,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,100 3,795,000 2 89.610 3,450 T/J 1,400 3,020 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 950 950 950 950 0 100 95,000 1 2,111.111 950 T/J 214,500 945 B 228,800 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,575 1,530 1,560 10 963,100 1,491,705,000 605 3,024.663 1,560 T/J 15,900 1,545 B 2,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,830 3,810 3,810 3,810 -20 200 762,000 2 141.107 3,810 T/J 1,200 3,640 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,220 2,230 2,220 2,230 10 349,400 777,679,000 71 185.833 2,230 T/J 14,900 2,220 B 10,200 363 VIVA Visi Media Asia Tbk. --U9---1 70 72 66 72 2 62,836,600 4,290,960,400 839 24.000 72 T/J 1,449,700 71 B 952,600 364 VOKS Voksel Electric Tbk. --U4---1 272 276 270 272 0 2,821,400 769,063,200 296 120.320 272 T/J 92,200 270 B 94,800 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 278 280 270 270 -8 17,505,700 4,766,458,800 1,040 93.103 272 J 207,700 270 T/B 112,700 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,960 1,835 1,870 -90 14,740,700 27,926,576,500 3,664 480.654 1,875 J 29,800 1,870 T/B 52,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 276 278 0 202,400 55,884,200 21 42.146 278 T/J 25,200 276 B 52,400 368 WOOD Integra Indocabinet Tbk. --S5K--1 690 695 650 680 -10 5,881,800 4,005,656,000 473 261.538 680 T/J 1,032,400 665 B 2,100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 308 310 302 304 -4 17,531,500 5,351,925,200 1,436 62.041 306 J 463,300 304 T/B 829,100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,370 1,370 1,300 1,305 -65 18,362,500 24,388,584,000 2,916 352.227 1,305 T/J 727,500 1,300 B 931,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 444 444 434 436 -8 7,331,500 3,202,464,200 987 73.898 438 J 344,600 436 T/B 5,701,400 372 ZINC Kapuas Prima Coal Tbk. --U2---2 402 410 382 404 2 79,706,000 31,982,080,600 4,053 1,440.234 404 T/J 362,200 402 B 241,700 Total 4,658,584,900 2,482,191,316,000 427,951 3,456,193,900 103,279,500 Jakarta, 27 November 2019 Trading Division