List of Securities Quotation: IDX SMC Composite Date: Friday, 29 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 12,275 12,600 12,325 12,600 325 1,472,300 18,427,590,000 579 1,023.592 12,600 T/J 111,100 12,575 B 75,000 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 1,460 1,450 1,445 1,450 -10 500 724,500 3 38.667 1,450 T/J 4,300 1,200 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,610 1,640 1,550 1,580 -30 36,778,400 58,332,094,000 6,288 1,926.829 1,580 T/J 3,210,300 1,565 B 3,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,100 1,110 1,060 1,075 -25 8,548,400 9,242,359,000 1,345 844.243 1,075 T/J 619,400 1,070 B 257,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,425 10,350 10,400 -25 59,400 617,662,500 48 447.312 10,425 J 600 10,375 B 4,100 7 ADMG Polychem Indonesia Tbk --U3---1 183 193 182 184 1 409,600 74,783,900 41 16.424 184 T/J 23,700 183 B 200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,260 1,210 1,230 -15 30,039,500 37,108,764,000 4,122 111.818 1,235 J 103,900 1,230 T/B 905,400 9 AGII Aneka Gas Industri Tbk. --S3---1 565 590 570 585 20 56,000 32,216,500 31 53.182 585 T/J 200 570 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 141 144 140 140 -1 1,569,200 221,593,900 328 228.728 141 J 32,800 140 T/B 51,100 11 AGRS Bank IBK Indonesia Tbk. --U8---2 169 166 150 163 -6 386,300 61,453,800 37 148.182 163 T/J 36,000 161 B 2,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,420 3,220 3,400 150 14,421,000 47,960,034,000 2,781 2,709.790 3,400 T/J 4,900 3,390 B 17,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 7,200 250 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,400 3,450 3,380 3,380 -20 54,500 185,051,000 54 137.959 3,430 J 26,700 3,380 T/B 5,300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 855 880 850 850 -5 436,500 371,096,500 20 2,168.976 880 J 22,800 850 T/B 1,500 16 ANDI Andira Agro Tbk. --U1---2 100 115 65 65 -35 56,740,700 4,450,581,600 4,342 162.500 65 T/J 1,437,600 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 895 895 895 0 213,300 190,903,500 17 74.583 895 T/J 74,700 880 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 735 750 0 46,034,900 34,568,621,500 7,247 494.495 755 J 1,099,200 750 T/B 159,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 336 346 330 330 -6 4,300 1,453,600 8 21.127 344 J 1,400 336 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 645 645 640 645 0 16,410,600 10,584,758,000 1,046 686.053 645 T/J 61,500 640 B 202,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 177 183 167 175 -2 28,733,300 5,098,918,100 2,732 47.945 176 J 204,700 175 T/B 10,927,800 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 65,200 500 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,610 1,550 1,610 0 311,500 496,293,000 333 682.203 1,610 T/J 9,400 1,530 B 4,100 24 ARMY Armidian Karyatama Tbk. --U6---2 50 50 50 50 0 38,700 1,935,000 6 16.667 50 T/J 34,572,800 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 466 468 460 468 2 65,500 30,521,800 42 3,180.860 468 T/J 21,600 460 B 8,600 26 ASGR Astra Graphia Tbk. --U9---1 930 930 915 920 -10 54,200 49,926,500 37 190.745 925 J 7,900 915 B 14,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 925 0 0 925 0 0 0 0 1,712.963 930 J 10,100 925 B 8,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 238 240 230 240 2 4,810,500 1,129,596,400 626 228.571 240 T/J 83,900 232 B 296,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 745 785 745 785 40 11,759,700 9,088,176,500 317 201.282 790 J 129,000 785 T/B 48,900 30 ATIC Anabatic Technologies Tbk. --U9---1 770 955 800 890 120 1,300 1,154,500 3 127.143 890 T/J 2,900 885 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,175 1,200 1,175 1,195 20 137,600 164,308,000 118 1,080.763 1,195 T/J 20,600 1,190 B 5,100 32 BABP Bank MNC Internasional Tbk. CRU8---2 50 50 50 50 0 125,900 6,295,000 25 57.388 50 T/J 14,180,200 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 304 298 300 0 9,063,800 2,722,231,000 832 221.182 300 T/J 400 298 B 103,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 1,355 1,355 1,355 5 3,500 4,742,500 2 1,693.750 1,345 J 200 1,030 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 234 234 218 224 -10 6,202,900 1,395,362,200 497 66.451 226 J 83,100 224 T/B 66,900 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,350 J 76,600 1,820 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,050 2,140 2,000 2,130 80 26,930,100 56,863,255,000 3,640 277.826 2,140 J 1,568,000 2,130 T/B 1,258,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 282 282 282 0 5,000 1,410,000 1 287.111 284 J 20,000 282 T/B 600 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 139 140 136 136 -3 88,300 12,069,800 40 385.684 136 T/J 33,000 135 B 16,500 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 5,800 290,000 3 217.306 50 T/J 380,770,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 195 195 185 192 -3 6,443,000 1,238,597,400 781 112.941 193 J 21,300 192 T/B 1,035,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 570 570 560 570 0 223,000 126,155,500 68 2,920.980 570 T/J 10,000 565 B 32,000 44 BHIT MNC Investama Tbk. --S9K--1 62 64 60 62 0 6,187,800 385,073,900 247 181.313 62 T/J 527,000 61 B 735,200 45 BINA Bank Ina Perdana Tbk. --U8---1 815 900 825 900 85 1,241,300 1,108,612,500 83 508.486 900 T/J 82,100 855 B 60,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 13,100 655,000 5 35.714 50 T/J 38,148,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,170 2,200 2,150 2,190 20 1,300,500 2,831,955,000 136 33.692 2,190 T/J 16,100 2,180 B 4,000 48 BISI BISI International Tbk. --U1---1 1,075 1,080 1,060 1,080 5 36,800 39,547,000 24 540.000 1,080 T/J 1,300 1,065 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,560 1,570 1,555 1,570 10 554,200 867,778,500 203 261.667 1,570 T/J 7,700 1,565 B 26,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 655 660 640 650 -5 7,343,400 4,775,054,000 847 151.163 655 J 10,000 650 T/B 434,800 51 BKSL Sentul City Tbk. --S6K--1 76 78 70 78 2 348,294,200 25,574,468,300 5,749 5.390 79 J 647,500 78 T/B 4,940,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 125 143 129 143 18 35,900 5,124,900 10 328.132 143 T/J 11,000 111 B 500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 287,580,400 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 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 310 290 310 0 13,200 3,850,000 14 96.875 300 J 6,100 294 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 330 338 318 322 -8 40,296,200 13,113,394,000 2,343 262.087 324 J 162,700 322 T/B 446,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 3 0.172 50 T/J 57,147,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 910 880 910 15 2,008,100 1,801,547,000 376 6.719 915 J 226,800 910 T/B 49,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 206 204 204 -2 691,900 141,592,000 66 2.431 206 J 51,500 204 T/B 156,400 60 BNLI Bank Permata Tbk. --M8K--1 985 1,070 975 1,040 55 51,308,300 53,474,796,500 3,908 11.323 1,040 T/J 241,200 1,035 B 283,000 61 BOGA Bintang Oto Global Tbk. --U9---2 1,210 1,220 1,205 1,220 10 10,183,200 12,340,701,500 1,204 1,184.466 1,220 T/J 142,200 1,215 B 51,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 352 360 350 352 0 295,600 105,039,000 83 201.143 352 T/J 474,200 350 B 18,600 63 BOLT Garuda Metalindo Tbk. --U4---2 845 850 845 850 5 109,900 93,147,000 115 154.545 850 T/J 4,600 845 B 700 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 192 212 187 206 14 1,611,300 330,690,800 394 51.500 206 T/J 118,600 204 B 35,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,285 J 10,900 1,225 B 122,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. CDU4---1 13,400 13,400 13,400 13,400 0 200 2,680,000 2 521.512 16,000 J 200 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 306 316 300 316 10 3,237,600 990,234,600 714 61.961 316 T/J 63,900 314 B 35,800 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 35,690,000 1,787,618,700 288 7.874 50 T/J 9,261,900 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,020 1,070 1,070 1,070 50 200 214,000 2 802.821 1,095 J 100 1,020 B 4,900 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,310 1,230 1,250 -50 9,593,100 12,187,872,000 1,689 244.856 1,255 J 5,900 1,250 T/B 737,300 72 BSIM Bank Sinarmas Tbk. --U8---1 595 590 540 590 -5 4,300 2,432,000 7 402.404 590 T/J 300 550 B 300 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 1,825 1,795 1,825 0 2,300 4,174,000 7 93.590 1,790 J 10,000 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 50 50 50 50 0 100,000 5,000,000 1 383.083 50 T/J 66,323,700 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 3,160 3,170 3,090 3,150 -10 9,100 28,229,000 26 609.801 3,150 T/J 800 3,100 B 1,200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,990 3,860 3,960 60 4,434,000 17,557,693,000 1,893 406.154 3,970 J 7,700 3,960 T/B 128,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,390 1,550 1,460 1,550 160 8,100 12,260,500 11 262.712 1,475 J 500 1,470 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 178 186 177 179 1 72,399,800 13,195,377,800 216 17.504 180 J 1,739,800 179 T/B 382,100 81 BUMI Bumi Resources Tbk. --S2K--2 63 68 62 65 2 148,835,300 9,695,862,000 1,915 3.772 66 J 13,220,300 65 T/B 8,100,400 82 BVIC Bank Victoria International Tbk. --U8---1 165 0 0 165 0 0 0 0 156.024 158 J 9,900 146 B 10,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 92 98 90 95 3 26,793,300 2,545,091,700 924 20.777 96 J 2,333,600 95 T/B 1,073,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 380 398 376 398 18 1,019,700 390,580,800 308 120.606 398 T/J 27,600 396 B 3,700 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 224 204 224 0 12,599,500 2,668,747,000 224 128.000 224 T/J 38,800 208 B 13,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 402 410 400 410 8 19,755,600 7,964,598,400 1,073 749.036 410 T/J 134,900 408 B 116,900 87 CASS Cardig Aero Services Tbk. --U7---2 615 620 620 620 5 100 62,000 1 155.000 600 J 100 570 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 1,480 1,495 -5 50,500 75,381,000 38 308.884 1,495 T/J 2,800 1,490 B 400 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 64 51 62 1 1,444,200 89,957,400 79 396.800 63 J 252,000 62 T/B 77,800 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 260 260 256 260 0 442,600 114,923,800 34 20.345 268 J 5,000 260 T/B 25,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,795 1,795 1,795 -5 100 179,500 1 6,513.535 1,890 J 500 1,500 B 5,000 92 CITY Natura City Developments Tbk. --U6---1 125 134 122 131 6 18,000 2,253,300 33 109.167 132 J 2,100 124 B 10,500 93 CLAY Citra Putra Realty Tbk. --U9---2 4,170 4,170 3,960 4,050 -120 322,500 1,334,340,000 66 2,250.000 4,050 T/J 5,200 3,520 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 515 500 510 0 7,746,300 3,931,475,000 699 2,217.391 510 T/J 3,900 505 B 27,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 1,750 1,720 1,750 60 300 522,000 2 167.455 1,800 J 1,000 1,750 T/B 4,700 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 0 864,000 43,200,000 16 38.462 50 T/J 20,579,400 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 1 45.455 50 T/J 70,839,400 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 175,600 78,668,800 18 226.074 448 T/J 3,200 380 B 100,000 100 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 975 1,025 985 1,005 30 26,827,600 27,002,609,500 3,389 225.014 1,010 J 143,600 1,005 T/B 132,700 102 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 326 J 34,500 290 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 356 362 280 360 4 9,116,100 2,907,272,200 2,281 240.000 360 T/J 463,600 300 B 200 104 DEFI Danasupra Erapacific Tbk --U8---2 1,765 1,765 1,765 1,765 0 700 1,235,500 1 3,542.612 1,770 J 800 1,765 T/B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 118,719,300 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 404 410 392 402 -2 521,100 209,276,400 25 349.565 406 J 5,000 394 B 15,000 107 DILD Intiland Development Tbk. --U6---1 298 304 274 276 -22 4,057,100 1,149,113,800 399 48.095 276 T/J 44,000 274 B 51,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,680 3,610 3,660 -20 334,500 1,221,361,000 76 124.068 3,660 T/J 3,000 3,610 B 10,000 109 DKFT Central Omega Resources Tbk. --S2---2 129 139 119 132 3 9,729,000 1,272,223,800 1,638 339.070 132 T/J 194,900 130 B 54,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,750 6,700 6,700 0 30,800 206,860,000 9 40,050.212 6,700 T/J 9,500 6,650 B 10,000 111 DMAS Puradelta Lestari Tbk. CDM6K--1 318 326 316 324 6 16,508,600 5,333,649,000 1,324 154.286 326 J 2,142,300 324 T/B 288,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 0 0 224 0 0 0 0 203.636 250 J 100 226 B 2,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,040 3,050 3,050 3,050 10 11,000 33,550,000 2 2,679.222 3,050 T/J 23,000 2,870 B 9,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 244 252 236 240 -4 10,380,900 2,525,804,000 617 324.921 240 T/J 338,700 238 B 553,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 410 416 0 355,900 147,381,400 12 112.432 414 J 4,700 410 B 65,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 15,550 14,350 15,225 875 1,000 15,097,500 9 1,015.000 15,025 J 700 12,600 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,125 1,145 -55 2,787,300 3,192,184,500 359 226.733 1,155 J 300 1,145 T/B 24,400 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,230 2,240 2,200 2,200 -30 15,000 33,400,000 7 809.802 2,200 T/J 200 2,170 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,035 1,030 1,030 1,030 -5 11,700 12,051,000 2 25.432 1,035 J 100 850 B 1,000 121 ELSA Elnusa Tbk. --S2K--1 284 288 270 272 -12 27,676,600 7,655,443,400 1,721 68.000 274 J 275,000 272 T/B 125,300 122 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 5,600 5,600 5,600 0 100 560,000 1 777.778 5,600 T/J 3,500 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 970 1,075 750 860 -110 29,060,400 28,103,783,000 8,449 232.432 865 J 41,200 860 T/B 202,600 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,290 2,290 2,250 2,250 -40 9,900 22,303,000 6 1,574.208 2,250 T/J 9,100 1,760 B 500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,385 1,395 1,305 1,340 -45 15,413,400 20,873,200,500 3,170 134.000 1,345 J 9,500 1,340 T/B 28,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 270 260 266 -2 1,639,400 433,258,000 168 495.243 268 J 12,700 266 T/B 13,800 128 EXCL XL Axiata Tbk. --S7BXO1 3,230 3,350 3,070 3,340 110 8,546,700 27,781,851,000 2,913 169.508 3,340 T/J 173,200 3,330 B 5,900 129 FAST Fast Food Indonesia Tbk. --U9---2 2,760 2,760 2,750 2,750 -10 200 551,000 2 4,324.919 2,750 T/J 9,300 2,700 B 500 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 7,300 7,300 7,300 0 42,800 312,440,000 8 1,672.931 7,400 J 9,500 7,300 T/B 600 131 FILM MD Pictures Tbk. --U9---1 185 197 184 193 8 3,026,600 582,020,100 469 91.905 193 T/J 91,600 192 B 110,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,220 1,220 1,050 1,055 -165 10,889,100 12,943,331,500 231 211.000 1,055 T/J 4,700 1,050 B 10,500 133 FISH FKS Multi Agro Tbk. --U9---2 3,360 0 0 3,360 0 0 0 0 2,688.000 3,300 J 1,100 2,520 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 450 J 400 432 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 100 118 78 79 -21 27,662,900 2,735,419,000 3,896 35.909 80 J 10,300 79 T/B 203,100 136 FREN Smartfren Telecom Tbk. --U7---1 131 132 125 125 -6 44,728,200 5,678,712,100 2,518 6.944 126 J 2,247,400 125 T/B 372,200 137 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--1 500 510 482 496 -4 22,734,700 11,216,558,500 2,402 66.675 496 T/J 4,500 494 B 64,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 580 590 570 585 5 2,010,300 1,164,959,000 198 114.850 585 T/J 80,200 580 B 2,900,800 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 162 162 158 158 -4 3,136,500 498,867,100 226 39.500 158 T/J 1,162,200 157 B 150,900 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 16,500 16,500 16,500 0 2,000 33,000,000 3 2,869.565 16,500 T/J 12,700 13,600 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,525 1,505 1,510 0 317,400 482,390,000 144 117.510 1,510 T/J 1,100 1,505 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---1 169 0 0 169 0 0 0 0 67.600 167 J 900 145 B 9,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 705 710 590 590 -115 2,800 1,789,000 11 112.381 640 J 1,800 590 T/B 800 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,680 3,690 3,670 3,680 0 150,600 552,714,000 10 99.459 3,670 J 1,100,000 3,660 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 850 J 1,300 805 B 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,650 3,640 3,500 3,590 -60 72,500 260,674,000 20 1,099.002 3,590 T/J 200 3,530 B 100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 510 510 510 510 0 5,000 2,550,000 1 784.615 510 T/J 10,600 460 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 300 330 294 330 30 6,241,900 2,018,179,800 160 143.478 330 T/J 429,400 294 B 51,600 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 845 810 845 10 32,617,500 26,999,047,500 566 272.581 845 T/J 1,052,200 840 B 6,400 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 27,200 1,360,000 61 53.152 50 T/J 651,605,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,030 1,010 1,025 5 12,943,700 13,244,927,500 764 976.190 1,030 J 40,100 1,025 T/B 62,900 154 HRTA Hartadinata Abadi Tbk. --S5---1 248 262 248 260 12 18,500 4,665,600 31 86.667 260 T/J 40,300 252 B 1,200 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,320 1,300 1,315 -5 1,100,600 1,443,766,000 254 25.288 1,320 J 2,800 1,315 T/B 4,500 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,650 6,525 6,525 6,525 -125 100 652,500 1 701.764 6,525 T/J 12,600 5,525 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 2,300 115,000 6 95.973 50 T/J 795,495,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 127 130 119 120 -7 7,363,900 894,717,300 252 34.286 120 T/J 674,200 119 B 42,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 995 1,010 980 985 -10 392,600 390,168,500 161 132.237 990 J 4,500 985 T/B 9,700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 300 242 300 50 1,875,500 524,772,200 169 60.000 300 T/J 361,700 258 B 49,900 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,040 0 358,600 372,169,500 30 273.684 1,045 J 97,100 1,030 B 15,800 162 INAF Indofarma (Persero) Tbk. --U5---1 605 715 605 680 75 666,900 439,440,000 394 272.000 685 J 500 680 T/B 115,800 163 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,060 2,950 3,000 -10 4,894,500 14,751,000,000 1,525 1,224.490 3,000 T/J 97,800 2,990 B 233,500 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,800 2,800 2,720 2,720 -80 19,900 54,689,000 39 366.335 2,790 J 1,100 2,720 T/B 400 165 INDS Indospring Tbk. --M4---1 2,350 2,390 2,350 2,390 40 1,600 3,764,000 4 224.062 2,350 J 11,900 2,200 B 2,900 166 INDY Indika Energy Tbk. --S2XXO1 1,150 1,150 1,080 1,085 -65 14,268,300 15,848,000,000 1,740 36.780 1,085 T/J 222,000 1,080 B 345,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 7,000 6,800 6,800 -125 4,379,900 30,097,900,000 3,300 350.394 6,800 T/J 174,500 6,775 B 66,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 62 61 61 0 94,100 5,742,900 51 0.348 61 T/J 7,800 60 B 139,900 169 INPP Indonesian Paradise Property Tbk. --U9---2 845 845 800 845 0 300 249,000 2 804.762 845 T/J 500 800 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,200 5,225 5,100 5,225 25 58,300 303,037,500 81 1,893.116 6,000 J 400 5,100 B 2,500 171 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 450 J 5,100 370 B 3,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 690 690 665 690 0 608,500 414,642,000 125 42.073 690 T/J 63,500 675 B 10,000 173 IPCM Jasa Armada Indonesia Tbk. CDU7---2 192 200 191 193 1 78,300 15,399,400 34 50.789 197 J 100 193 T/B 800 174 IPTV MNC Vision Networks Tbk. --M9---1 496 498 492 492 -4 29,505,200 14,630,645,600 21,932 205.000 492 T/J 419,700 490 B 1,019,700 175 ISAT Indosat Tbk. --S7K--1 2,870 2,930 2,720 2,860 -10 4,391,500 12,575,937,000 1,706 204.286 2,870 J 15,500 2,860 T/B 165,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,575 10,225 10,225 -350 1,426,200 14,684,942,500 2,367 73.036 10,275 J 2,400 10,225 T/B 4,300 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 129,576,800 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 570 J 100 520 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 496 496 496 -4 251,000 124,496,000 4 410.538 496 T/J 5,200 480 B 10,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,635 1,670 1,625 1,665 30 14,454,500 23,978,130,000 2,399 455.167 1,665 T/J 3,200 1,660 B 43,500 181 JRPT Jaya Real Property Tbk. --S6---1 540 550 535 550 10 5,289,100 2,871,446,000 283 528.846 550 T/J 276,700 545 B 1,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 232 282 220 270 38 101,321,700 26,316,644,800 8,451 135.000 270 T/J 1,284,800 260 B 59,600 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,590 4,980 4,560 4,940 350 8,300,200 40,229,068,000 3,757 291.308 4,940 T/J 318,800 4,930 B 600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 895 B 300 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 915 905 915 0 1,138,500 1,040,160,500 50 2,033.333 915 T/J 60,900 910 B 150,000 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,685 1,750 1,650 1,735 50 210,000 357,054,500 206 1,735.000 1,735 T/J 2,400 1,710 B 2,500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 555 560 535 560 5 3,451,100 1,909,450,500 221 68.045 560 T/J 293,800 550 B 5,600 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 77 80 67 78 1 12,200 941,700 13 2.836 78 T/J 149,600 75 B 1,400 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 306 316 2 17,517,400 5,464,793,800 1,360 10.964 316 T/J 431,400 314 B 1,730,500 190 KINO Kino Indonesia Tbk. --M5---1 3,350 3,390 3,270 3,270 -80 1,701,700 5,699,230,000 279 86.053 3,280 J 2,000 3,270 T/B 14,200 191 KMTR Kirana Megatara Tbk. --U3---2 306 320 306 316 10 99,400 31,124,200 14 68.996 316 T/J 35,800 306 B 11,100 192 KOTA DMS Propertindo Tbk. --U6---1 540 675 500 675 135 46,801,700 25,401,395,500 244 337.500 0 J 0 675 T/B 30,100 193 KPIG MNC Land Tbk. --S9---2 122 123 116 118 -4 2,857,000 340,146,700 179 253.911 118 T/J 21,300 117 B 44,500 194 KRAH Grand Kartech Tbk. --U4---2 1,355 1,470 1,355 1,400 45 994,400 1,419,959,000 733 509.091 1,420 J 600 1,400 T/B 9,000 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 272 260 260 -8 5,771,500 1,526,695,600 498 32.324 262 J 2,000 260 T/B 112,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 530 505 505 0 71,719,700 36,505,532,000 754 5,253.849 515 J 116,200 505 T/B 98,000 197 LAND Trimitra Propertindo Tbk. --U6---2 1,240 1,240 1,240 1,240 0 1,000 1,240,000 2 317.949 1,240 T/J 205,900 1,010 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,725 5,700 5,625 5,625 -100 200 1,132,500 2 92.975 5,950 J 57,500 5,600 B 100 199 LINK Link Net Tbk. --S9K--1 4,200 4,210 4,150 4,180 -20 207,700 868,255,000 143 261.250 4,200 J 700 4,170 B 1,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,005 1,030 1,000 1,005 0 955,500 958,950,500 471 113.310 1,015 J 43,200 1,005 T/B 56,000 201 LPKR Lippo Karawaci Tbk. --U6K--1 246 248 242 244 -2 73,454,500 18,107,050,000 854 78.792 246 J 10,397,600 244 T/B 671,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,580 3,580 3,510 3,530 -50 9,405,500 33,210,267,000 1,876 79.989 3,530 T/J 496,600 3,510 B 44,300 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,385 1,315 1,370 55 18,701,400 25,463,967,500 1,736 353.548 1,370 T/J 1,057,700 1,365 B 18,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 520 492 520 10 113,100 57,291,200 110 181.818 520 T/J 100 505 B 500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,035 1,000 1,015 0 1,378,900 1,403,976,500 462 576.705 1,020 J 12,700 1,015 T/B 386,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 362 394 360 368 6 396,495,000 150,679,833,600 37,618 50.305 368 T/J 7,160,700 366 B 1,089,500 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 5,500 5,150 5,500 350 72,600 394,210,000 37 261.905 5,500 T/J 26,000 5,025 B 200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,870 J 1,400 1,700 B 1,300 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,050 1,010 1,015 -35 3,426,100 3,517,976,000 1,108 1,628.821 1,020 J 5,800 1,015 T/B 19,400 210 MARI Mahaka Radio Integra Tbk. --U9---2 187 200 178 200 13 4,163,900 788,722,300 78 266.667 200 T/J 992,600 187 B 100,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 466 468 464 464 -2 1,205,200 562,446,000 131 928.000 464 T/J 109,900 462 B 217,700 212 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 460 J 2,400 360 B 200 213 MAYA Bank Mayapada Internasional Tbk. CRU8---1 8,100 9,200 8,150 9,200 1,100 21,000 180,225,000 22 3,967.039 9,200 T/J 400 8,375 B 300 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,960 1,880 1,950 20 5,700 10,893,500 18 150.000 1,940 J 500 1,910 B 300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 494 482 492 2 74,600 36,480,800 74 30.750 492 T/J 34,900 490 B 77,200 216 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,910 2,880 2,910 -10 379,500 1,103,492,000 56 210.108 2,910 T/J 273,600 2,890 B 100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 129 133 129 129 0 1,228,300 160,212,000 95 115.703 130 J 127,400 129 T/B 119,300 218 MDIA Intermedia Capital Tbk. --U9---1 61 65 51 56 -5 506,100 28,162,100 44 40.580 58 J 38,800 56 T/B 30,100 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,080 1,090 1,055 1,085 5 48,741,900 52,301,049,500 3,324 282.926 1,090 J 659,600 1,085 T/B 327,300 220 MDLN Modernland Realty Tbk. --S6---1 216 216 210 216 0 3,070,300 654,636,400 261 64.104 216 T/J 321,400 214 B 1,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 690 720 690 710 20 59,072,100 41,815,890,000 4,107 1,250.506 715 J 2,421,100 710 T/B 479,300 222 MEGA Bank Mega Tbk. --U8---1 5,750 6,000 5,950 6,000 250 300 1,795,000 2 4,373.560 6,000 T/J 1,700 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,900 2,950 2,900 2,940 40 2,600 7,580,000 9 7,751.734 2,940 T/J 100 2,900 B 300 224 META Nusantara Infrastructure Tbk. --U7---1 190 191 185 191 1 508,900 95,712,000 67 57.865 191 T/J 19,400 186 B 12,600 225 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,280 1,280 0 20,100 25,728,000 5 1,312.821 1,280 T/J 482,400 1,175 B 5,000 226 MGRO Mahkota Group Tbk. --S1---1 830 825 815 820 -10 2,454,400 2,012,780,000 238 364.444 820 T/J 126,700 815 B 75,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 73,700 1,000 B 26,100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,720 2,590 2,670 0 9,802,100 26,023,110,000 1,164 157.199 2,670 T/J 21,500 2,650 B 4,863,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 890 935 850 880 -10 39,800 34,598,000 69 4,190.476 910 J 100 850 B 6,600 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 0 J 0 10,875 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 16,000 16,000 16,000 0 3,700 59,200,000 12 101,910.828 16,000 T/J 300 15,900 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 960 960 950 960 0 4,238,000 4,045,332,000 229 160.334 960 T/J 30,500 955 B 3,700 233 MLPL Multipolar Tbk. --S9---1 63 68 62 63 0 3,432,500 217,630,200 162 7.226 64 J 135,100 63 T/B 116,500 234 MLPT Multipolar Technology Tbk. --U9---1 585 585 575 575 -10 600 349,000 4 119.792 575 T/J 21,500 525 B 1,100 235 MMLP Mega Manunggal Property Tbk. --S6---2 288 294 288 292 4 196,500 57,491,800 13 49.915 294 J 30,000 290 B 500 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,280 1,280 1,235 1,250 -30 23,740,300 29,765,394,500 18,709 138.889 1,250 T/J 3,510,300 1,245 B 886,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 785 800 0 12,100 9,678,500 3 137.931 800 T/J 29,000 740 B 600 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 645 660 640 650 5 464,500 301,067,000 288 43.333 655 J 132,900 650 T/B 143,300 239 MPPA Matahari Putra Prima Tbk. --U9---1 127 129 126 126 -1 605,700 77,182,100 97 52.975 128 J 67,300 126 T/B 27,100 240 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 4,100 4,480 4,000 4,480 380 50,000 217,153,000 40 406.355 4,480 T/J 13,100 4,000 B 1,700 242 MSIN MNC Studios International Tbk. --M9---2 424 426 422 424 0 1,123,600 476,408,000 118 84.800 424 T/J 804,200 422 B 1,000 243 MSKY MNC Sky Vision Tbk. --U9---1 940 965 800 800 -140 19,200 15,392,500 11 52.632 800 T/J 435,600 760 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,745 1,745 1,715 1,715 -30 2,202,600 3,799,309,000 740 3,087.420 1,720 J 10,000 1,715 T/B 333,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,277,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 500 450 500 50 294,600 136,141,600 25 210.216 550 J 35,300 448 B 20,000 247 MTPS Meta Epsi Tbk. --U7---2 1,070 1,120 1,005 1,005 -65 1,700 1,787,500 6 314.062 1,070 J 1,000 1,005 T/B 1,200 248 MYOH Samindo Resources Tbk. --U2---1 1,270 1,275 1,255 1,265 -5 8,600 10,941,500 16 150.671 1,265 T/J 1,900 1,255 B 9,900 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 1,338,100 66,905,000 10 34.099 50 T/J 747,987,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 655 630 655 0 1,394,500 893,622,000 73 635.922 660 J 100,600 650 B 100,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 995 1,010 995 1,000 5 15,993,600 16,028,565,000 922 970.874 1,005 J 148,600 1,000 T/B 1,900 252 NFCX NFC Indonesia Tbk. --S9---2 3,050 3,070 3,030 3,050 0 615,400 1,880,881,000 77 164.865 3,050 T/J 63,900 3,040 B 6,700 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 525 580 500 525 0 1,395,400 749,814,000 790 161.538 525 T/J 6,300 520 B 36,000 254 NIRO City Retail Developments Tbk. --U6---2 144 137 137 137 -7 2,700 369,900 3 130.476 136 J 100,000 125 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 845 860 845 845 0 10,000 8,452,000 6 1,023.945 855 J 1,300 845 T/B 60,300 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 11,500 860 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 735 0 0 735 0 0 0 0 35.197 900 J 100 740 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 294 290 272 288 -6 1,300 371,200 6 569.789 288 T/J 2,800 272 B 100 259 PALM Provident Agro Tbk. --U1---2 236 250 240 240 4 2,100 505,000 2 65.597 236 J 5,000 204 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 92 97 89 90 -2 1,564,800 143,380,800 149 90.000 91 J 4,500 90 T/B 6,200 261 PANS Panin Sekuritas Tbk. --U8---1 1,410 1,435 1,410 1,410 0 9,300 13,163,000 13 1,025.455 1,435 J 4,400 1,410 T/B 1,100 262 PBID Panca Budi Idaman Tbk. --U3---1 975 995 970 985 10 54,500 52,948,500 18 115.882 985 T/J 3,400 980 B 600 263 PBRX Pan Brothers Tbk. --S4---1 620 700 670 670 50 25,000 16,914,000 4 1,185.841 675 J 400 670 T/B 1,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 380 0 0 380 0 0 0 0 31.667 400 J 200 380 B 3,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,470 1,800 1,470 1,470 0 2,093,000 3,722,232,000 19 980.000 1,390 J 4,500 1,170 B 100 266 PEHA Phapros Tbk. --U5---2 970 980 960 980 10 82,300 80,089,500 23 81.803 980 T/J 14,900 975 B 49,600 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,895 1,925 1,860 1,920 25 28,263,300 53,843,688,500 4,375 640.000 1,920 T/J 302,700 1,915 B 46,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 965 965 950 950 -15 98,000 93,378,000 57 185.366 950 T/J 10,000 945 B 20,100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,320 3,320 3,300 3,300 -20 400 1,322,000 2 1,369.351 3,300 T/J 3,200 3,000 B 20,200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,215 1,165 1,215 30 1,871,900 2,252,219,500 187 2,022.977 1,215 T/J 1,651,900 1,210 B 4,300 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 29,900 1,495,000 7 50.000 50 T/J 7,436,300 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,090 1,140 1,080 1,135 45 4,300 4,771,500 15 1,206.933 1,125 J 2,900 1,120 B 100 273 PNLF Panin Financial Tbk. --S8K--1 264 276 262 276 12 23,685,500 6,432,560,400 826 298.314 276 T/J 2,993,000 272 B 19,500 274 POLA Pool Advista Finance Tbk. --U8---2 735 850 640 800 65 3,600 2,781,000 11 592.593 810 J 400 795 B 500 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,235 1,530 1,225 1,500 265 3,000 4,223,500 11 91.743 1,500 T/J 1,600 1,495 B 600 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,525 8,800 8,525 8,800 275 667,500 5,821,327,500 1,476 1,430.894 8,800 T/J 11,200 8,750 B 11,900 277 POLU Golden Flower Tbk. --U4---2 1,900 0 0 1,900 0 0 0 0 659.722 1,850 J 100 1,510 B 1,100 278 POOL Pool Advista Indonesia Tbk. --U9---2 845 845 720 735 -110 63,659,600 51,823,897,000 458 466.516 745 J 3,100 725 B 400 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 0 J 0 500 B 20,100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 114,400 5,720,000 27 33.333 50 T/J 4,648,500 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,050 1,050 1,035 1,040 -10 4,932,600 5,126,079,500 135 69.333 1,040 T/J 1,234,800 1,035 B 45,300 282 PPRE PP Presisi Tbk. --U7---1 216 216 206 214 -2 5,001,600 1,054,558,400 1,020 49.767 214 T/J 469,800 212 B 5,900 283 PPRO PP Properti Tbk. --S6K--1 69 69 61 62 -7 383,852,100 24,672,678,100 5,993 134.054 63 J 748,000 62 T/B 19,262,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,900 3,900 3,860 3,900 0 22,400 87,112,000 20 60.000 4,050 J 1,200 3,900 T/B 4,800 285 PRIM Royal Prima Tbk. --U9---2 296 300 294 294 -2 300 88,800 2 58.800 292 J 3,400 240 B 5,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 220 197 199 -13 93,109,400 19,072,165,100 4,115 645.622 199 T/J 217,100 198 B 472,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,490 2,410 2,420 -50 13,394,500 32,804,210,000 2,756 2,104.348 2,430 J 47,800 2,420 T/B 368,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,385 1,385 1,340 1,350 -35 18,143,700 24,654,104,000 2,416 253.759 1,355 J 115,100 1,350 T/B 558,000 289 PTRO Petrosea Tbk. --U2---1 1,535 1,545 1,495 1,545 10 447,800 680,638,000 216 1,236.000 1,545 T/J 100 1,540 B 15,000 290 PTSN Sat Nusapersada Tbk --U4---1 292 298 282 286 -6 518,800 147,957,000 96 147.931 286 T/J 345,400 284 B 10,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,550 J 600 3,880 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 560 570 555 565 5 27,270,600 15,356,234,000 1,929 2,178.187 565 T/J 222,900 560 B 397,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,135 1,160 1,085 1,160 25 295,700 330,127,000 144 105.455 1,160 T/J 11,400 1,125 B 100 294 RAJA Rukun Raharja Tbk. --S7---1 175 175 162 169 -6 496,300 84,145,300 107 580.517 169 T/J 79,500 168 B 56,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 950 1,015 940 1,015 65 5,645,900 5,583,090,000 1,294 634.375 1,020 J 82,000 1,015 T/B 687,600 296 RDTX Roda Vivatex Tbk --U6---1 5,250 0 0 5,250 0 0 0 0 276.579 5,500 J 100 5,200 B 2,600 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 823,300 41,165,000 21 27.451 50 T/J 594,953,800 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 655 635 635 -20 510,300 332,521,000 68 389.571 645 J 6,500 635 T/B 600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 344 346 0 400 138,000 4 2,707.355 346 T/J 2,800 322 B 3,000 300 RODA Pikko Land Development Tbk. --U6---2 65 68 55 64 -1 272,300 17,507,500 60 102.187 64 T/J 103,000 63 B 1,200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,315 1,265 1,300 0 64,500 83,310,500 35 509.804 1,315 J 2,600 1,290 B 500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 248 234 248 -2 101,700 24,552,800 17 310.000 248 T/J 64,400 234 B 34,000 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,175 9,175 0 200 1,835,000 1 5,919.355 9,175 T/J 16,800 8,825 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,200 1,130 1,200 35 40,927,700 48,413,682,500 2,870 542.856 1,200 T/J 1,433,600 1,195 B 71,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 825 780 780 -40 200 160,500 2 872.434 780 T/J 1,900 670 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,230 0 0 2,230 0 0 0 0 95.299 2,420 J 100 2,230 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,200 3,300 0 30,300 99,960,000 7 153.354 3,300 T/J 12,100 3,060 B 1,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 775 765 765 -5 530,000 408,752,500 47 546.429 770 J 21,400 765 T/B 4,900 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,245 1,275 1,250 1,270 25 2,510,700 3,176,513,500 946 218.966 1,270 T/J 68,200 1,265 B 7,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,025 7,100 7,000 7,050 25 500,900 3,546,290,000 288 80.070 7,100 J 1,900 7,025 B 1,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 354 368 352 362 8 10,091,600 3,644,467,200 692 32.909 362 T/J 20,700 360 B 735,100 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 910 J 400 870 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 315 SMAR Smart Tbk. --U1---2 3,650 0 0 3,650 0 0 0 0 1,205.974 3,650 J 100 3,550 B 1,000 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 404 406 380 390 -14 7,274,000 2,849,544,000 1,474 69.643 392 J 40,600 390 T/B 748,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,245 0 0 1,245 0 0 0 0 1,503.623 1,245 J 7,100 1,235 B 1,900 318 SMDR Samudera Indonesia Tbk. --S7---1 218 240 216 230 12 609,300 133,996,600 68 923.028 230 T/J 85,200 228 B 7,300 319 SMRA Summarecon Agung Tbk. --S6K--1 975 1,020 965 1,020 45 13,430,400 13,501,436,000 1,424 1,675.978 1,020 T/J 1,076,900 1,015 B 11,700 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 200 10,000 1 12.227 50 T/J 13,767,400 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,295 1,320 1,275 1,305 10 4,711,000 6,118,606,500 1,962 3,485.670 1,305 T/J 18,600 1,295 B 100 322 SOCI Soechi Lines Tbk. --M7---1 169 171 163 167 -2 6,943,800 1,170,147,600 500 30.364 168 J 15,000 167 T/B 3,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,675 J 1,000 5,000 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 960 960 940 940 -20 2,317,100 2,209,276,500 233 81.034 940 T/J 12,000 935 B 211,300 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 242 292 240 276 34 21,788,500 5,971,773,400 3,815 156.838 278 J 63,600 276 T/B 461,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 260 324 260 324 64 1,323,000 425,464,400 51 345.781 324 T/J 613,800 250 B 2,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 256 246 246 -8 12,938,200 3,225,001,800 898 102.500 248 J 485,100 246 T/B 2,336,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,750 3,570 3,610 40 64,500 233,600,000 40 65.636 3,720 J 100 3,610 T/B 5,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 680 665 675 10 21,521,500 14,398,405,500 1,386 276.923 675 T/J 134,900 670 B 342,000 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 870 895 860 875 5 23,017,900 19,992,157,000 705 130.597 875 T/J 8,600 870 B 2,027,000 331 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 1,690 2,110 1,270 2,110 420 2,700 4,837,000 7 64.804 0 J 0 1,375 B 100 334 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 103,200 2,990 B 7,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 450 462 438 460 10 17,176,700 7,820,308,800 592 4,202.832 462 J 21,100 450 B 100 336 TARA Sitara Propertindo Tbk. --U6---1 710 710 670 710 0 52,564,500 36,793,687,000 1,771 669.811 710 T/J 87,000 705 B 426,500 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,080 1,120 1,060 1,095 15 47,004,900 51,151,257,500 3,928 270.370 1,100 J 24,900 1,095 T/B 296,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 830 855 830 845 15 1,190,100 1,009,554,000 162 192.417 850 J 100 845 T/B 39,900 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,600 J 100 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,500 5,675 5,000 5,575 75 8,665,300 48,046,892,500 6,514 4,039.855 5,575 T/J 10,500 5,550 B 17,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 168 226 163 226 58 3,710,900 646,685,100 423 99.123 226 T/J 2,109,100 179 B 9,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 250 288 240 284 34 60,543,700 16,714,785,400 4,203 91.613 286 J 399,000 284 T/B 153,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 515 J 600 450 B 2,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,800 4,900 4,850 4,850 50 800 3,895,000 3 3,985.537 4,890 J 100 4,820 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 166 195 150 195 29 21,163,500 3,834,209,100 2,912 97.500 195 T/J 177,000 185 B 9,900 346 TINS Timah Tbk. --S2K--1 730 740 700 705 -25 18,260,500 13,046,861,000 1,574 360.251 710 J 114,200 705 T/B 1,579,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,450 9,550 9,200 9,200 -250 1,257,100 11,697,557,500 1,843 568.820 9,275 J 53,100 9,200 T/B 19,900 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 1,000 350,000 1 73.858 350 T/J 24,000 306 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 510 515 498 498 -12 33,666,500 16,775,326,100 446 801.532 498 T/J 255,000 496 B 307,100 350 TOTL Total Bangun Persada Tbk. --S6---1 408 412 404 406 -2 199,300 81,100,600 112 145.925 406 T/J 39,000 404 B 97,300 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 294 288 288 -6 21,700 6,278,600 25 934.246 288 T/J 700 286 B 10,500 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 710 735 705 730 20 48,779,900 35,208,060,500 7,336 3,477.350 730 T/J 3,046,500 725 B 6,900 353 TRAM Trada Alam Minera Tbk. --U2---1 52 53 51 52 0 385,397,000 20,039,041,800 923 42.977 52 T/J 1,000,000 51 B 25,214,800 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 139 150 0 305,100 44,614,100 12 151.156 150 T/J 147,300 139 B 6,100 355 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 0 226.676 400 J 20,000 380 B 33,200 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,420 1,415 1,395 1,400 -20 250,200 349,374,000 31 249.750 1,405 J 1,500 1,400 T/B 400 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,470 3,470 3,470 10 1,000 3,470,000 2 90.130 3,470 T/J 3,100 2,700 B 200 359 TURI Tunas Ridean Tbk. XDU9---1 940 935 925 925 -15 559,900 520,947,500 14 2,055.556 930 J 215,200 925 T/B 90,800 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,545 1,600 1,540 1,600 55 1,699,300 2,673,365,000 238 3,102.218 1,600 T/J 7,800 1,560 B 4,100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 3,850 3,850 3,850 40 100 385,000 1 142.589 3,830 J 300 3,650 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,260 2,230 2,260 30 242,300 543,329,000 42 188.333 2,260 T/J 600 2,220 B 12,400 363 VIVA Visi Media Asia Tbk. --U9---1 68 69 64 68 0 28,640,400 1,946,072,000 497 22.667 68 T/J 1,342,000 67 B 962,800 364 VOKS Voksel Electric Tbk. --U4---1 266 268 260 268 2 2,215,400 588,206,600 235 118.550 268 T/J 28,900 260 B 90,700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 260 270 256 258 -2 12,219,500 3,205,566,200 868 88.966 260 J 4,100 258 T/B 107,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,790 1,790 1,710 1,735 -55 25,019,200 43,479,303,500 3,981 445.955 1,740 J 169,000 1,735 T/B 799,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 278 268 268 0 49,700 13,468,400 21 40.630 270 J 6,300 268 T/B 2,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 650 705 650 705 55 13,122,500 8,816,259,500 502 271.154 705 T/J 1,640,900 665 B 10,000 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 294 296 290 294 0 10,201,200 2,991,585,600 2,378 60.000 296 J 871,800 294 T/B 116,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,285 1,285 1,215 1,225 -60 39,429,500 48,800,056,500 4,653 330.634 1,230 J 543,000 1,225 T/B 819,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 430 436 420 434 4 7,303,800 3,146,814,400 901 73.559 434 T/J 59,500 430 B 44,300 372 ZINC Kapuas Prima Coal Tbk. --U2---2 400 406 378 396 -4 54,607,200 21,687,640,400 3,944 1,411.714 396 T/J 728,800 394 B 424,600 Total 4,244,559,600 2,187,110,228,200 329,633 4,202,195,700 115,082,700 Jakarta, 29 November 2019 Trading Division