List of Securities Quotation: IDX SMC Composite Date: Monday, 02 December 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 12,600 12,825 12,575 12,800 200 674,400 8,576,757,500 590 1,039.840 12,825 J 2,600 12,800 T/B 6,300 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 1,450 1,455 1,400 1,455 5 11,700 16,792,500 24 38.800 1,460 J 5,000 1,450 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,580 1,595 1,540 1,560 -20 40,078,500 62,483,176,000 9,792 1,902.439 1,560 T/J 667,900 1,555 B 176,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,075 1,115 1,080 1,110 35 9,646,800 10,624,956,000 1,235 871.730 1,115 J 411,800 1,110 T/B 68,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,500 10,400 10,500 100 362,900 3,808,905,000 120 451.613 10,500 T/J 2,700 10,450 B 3,400 7 ADMG Polychem Indonesia Tbk --U3---1 184 184 181 184 0 1,025,800 186,803,800 64 16.424 184 T/J 55,600 181 B 16,400 8 ADRO Adaro Energy Tbk. --S2BXO1 1,230 1,315 1,225 1,315 85 37,141,500 47,902,906,500 3,950 119.545 1,315 T/J 1,238,000 1,310 B 74,700 9 AGII Aneka Gas Industri Tbk. --S3---1 585 590 585 585 0 36,500 21,459,000 32 53.182 590 J 50,400 585 T/B 4,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 140 151 135 145 5 4,036,900 589,549,300 585 236.897 146 J 3,000 145 T/B 114,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 163 163 155 155 -8 231,900 36,178,300 35 140.909 156 J 20,000 155 T/B 15,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,700 3,430 3,690 290 15,660,700 56,257,073,000 3,971 2,940.919 3,700 J 196,300 3,690 T/B 217,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 280 J 5,000 232 B 3,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,380 3,390 3,380 3,380 0 12,400 41,913,000 4 137.959 3,380 T/J 54,600 3,360 B 600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 880 845 850 0 3,500 2,983,000 19 2,168.976 880 J 20,100 850 T/B 200 16 ANDI Andira Agro Tbk. --U1---2 65 80 58 66 1 59,840,700 4,236,101,200 4,927 165.000 67 J 808,900 66 T/B 692,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 895 880 895 0 230,700 206,473,500 20 74.583 895 T/J 24,700 875 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 750 805 740 790 40 68,015,300 52,873,284,500 5,586 520.868 795 J 952,900 790 T/B 2,024,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 330 348 330 330 0 2,300 760,800 8 21.127 340 J 1,400 262 B 7,800 20 APIC Pacific Strategic Financial Tbk. --U8---2 645 650 640 645 0 13,837,500 8,925,527,000 1,794 686.053 645 T/J 100 640 B 174,800 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 187 176 180 5 47,366,900 8,576,763,100 3,256 49.315 181 J 284,500 180 T/B 415,200 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 15,000 9,600,000 2 42.667 640 T/J 33,800 550 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,620 1,605 1,610 0 304,000 489,096,500 516 682.203 1,610 T/J 6,300 1,520 B 2,700 24 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 468 468 450 466 -2 460,300 213,171,800 57 3,167.267 468 J 21,500 458 B 700 26 ASGR Astra Graphia Tbk. --U9---1 920 940 925 925 5 241,100 226,232,000 18 191.781 950 J 4,700 925 T/B 21,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 925 930 920 925 0 40,400 37,349,000 30 1,712.963 925 T/J 5,500 920 B 4,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 240 242 234 234 -6 14,375,800 3,388,518,800 914 222.857 236 J 220,300 234 T/B 1,842,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 785 750 770 -15 11,052,100 8,565,922,500 319 197.436 770 T/J 474,000 760 B 31,300 30 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 800 J 1,100 710 B 1,200 31 AUTO Astra Otoparts Tbk. --M4---1 1,195 1,220 1,195 1,210 15 273,300 330,013,500 167 1,094.329 1,215 J 2,200 1,210 T/B 47,800 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,200 610,000 13 57.388 50 T/J 15,876,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 298 300 0 7,518,600 2,261,861,600 881 221.182 302 J 201,500 300 T/B 97,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,355 0 0 1,355 0 0 0 0 1,693.750 1,345 J 300 1,055 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 224 228 214 222 -2 12,547,300 2,749,171,200 1,037 65.858 222 T/J 128,500 220 B 144,300 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,200 2,110 2,170 40 32,141,900 69,968,644,000 4,326 283.043 2,180 J 1,387,500 2,170 T/B 24,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 282 288 6 35,000 10,025,000 9 293.219 288 T/J 45,500 284 B 5,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 136 139 136 138 2 185,200 25,499,300 34 391.356 138 T/J 7,400 137 B 20,000 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 7,100 355,000 5 217.306 50 T/J 369,253,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 192 204 192 200 8 19,312,700 3,870,943,600 928 117.647 202 J 62,500 200 T/B 220,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 595 580 595 25 533,800 314,005,500 38 3,049.093 595 T/J 72,300 590 B 100 44 BHIT MNC Investama Tbk. --S9K--1 62 65 61 63 1 5,509,800 346,942,400 510 184.237 64 J 2,060,900 63 T/B 379,400 45 BINA Bank Ina Perdana Tbk. --U8---1 900 870 820 840 -60 100,800 85,883,000 14 474.587 865 J 100,000 840 T/B 19,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 124,400 6,220,000 10 35.714 50 T/J 55,833,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,190 2,190 2,120 2,130 -60 807,500 1,751,645,000 154 32.769 2,170 J 7,100 2,130 T/B 22,700 48 BISI BISI International Tbk. --U1---1 1,080 1,100 1,075 1,100 20 277,300 302,213,000 58 550.000 1,100 T/J 263,300 1,085 B 2,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,595 1,570 1,575 5 748,100 1,183,825,500 269 262.500 1,580 J 10,000 1,575 T/B 27,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 670 650 665 15 2,194,600 1,456,360,000 639 154.651 670 J 495,100 665 T/B 244,200 51 BKSL Sentul City Tbk. --S6K--1 78 85 76 82 4 119,830,100 9,724,991,800 2,976 5.666 83 J 5,647,000 82 T/B 640,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 143 190 110 139 -4 73,900 11,225,600 33 318.954 139 T/J 4,200 122 B 20,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 159,750,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,500 J 100 3,200 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 370 308 340 30 10,200 3,210,800 21 106.250 340 T/J 177,100 290 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 322 332 322 332 10 18,893,500 6,224,838,000 1,027 270.226 334 J 453,000 332 T/B 891,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 47,200 2,360,000 6 0.172 50 T/J 53,380,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 955 910 950 40 4,847,500 4,601,354,000 370 7.014 950 T/J 261,200 945 B 122,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 204 206 204 204 0 250,000 51,118,800 64 2.431 206 J 325,500 204 T/B 347,500 60 BNLI Bank Permata Tbk. --M8K--1 1,040 1,070 1,010 1,020 -20 26,979,300 27,842,155,500 2,812 11.106 1,020 T/J 1,277,100 1,015 B 290,400 61 BOGA Bintang Oto Global Tbk. --U9---2 1,220 1,230 1,210 1,230 10 9,800,000 11,924,930,500 1,598 1,194.175 1,230 T/J 15,600 1,215 B 101,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 352 364 340 340 -12 446,700 158,691,800 135 194.286 282 J 8,000 266 B 3,000 63 BOLT Garuda Metalindo Tbk. --U4---2 850 850 840 850 0 106,100 89,530,000 133 154.545 850 T/J 43,300 845 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 206 210 188 200 -6 1,590,900 314,682,500 463 50.000 204 J 21,900 200 T/B 400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,300 1,300 -10 2,300 3,012,000 2 1,386.371 1,310 J 299,800 1,225 B 143,000 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. --U4---1 13,400 0 0 13,400 0 0 0 0 521.512 16,000 J 200 10,725 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 316 324 316 318 2 2,547,900 815,069,400 698 62.353 320 J 8,400 318 T/B 678,800 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 51 1 22,823,400 1,157,934,100 451 8.031 52 J 15,851,200 51 T/B 724,500 70 BRNA Berlina Tbk. --U3---2 1,070 1,050 1,000 1,045 -25 75,700 76,193,500 22 784.064 1,085 J 100 1,010 B 200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,285 1,240 1,250 0 14,767,600 18,613,529,500 2,446 244.856 1,255 J 47,300 1,250 T/B 192,000 72 BSIM Bank Sinarmas Tbk. --U8---1 590 0 0 590 0 0 0 0 402.404 590 J 2,000 555 B 200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 0 0 1,825 0 0 0 0 93.590 1,795 J 2,000 1,700 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 52,000 2,600,000 3 383.083 50 T/J 101,069,500 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 3,150 3,170 3,150 3,160 10 9,000 28,384,000 19 611.737 3,170 J 1,900 3,160 T/B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,960 3,960 3,870 3,930 -30 3,275,300 12,795,253,000 1,836 403.077 3,930 T/J 7,600 3,920 B 3,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,555 1,540 1,555 5 3,700 5,731,000 8 263.559 1,555 T/J 1,200 1,400 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 179 183 177 179 0 6,975,400 1,246,241,900 92 17.504 179 T/J 1,272,200 178 B 95,000 81 BUMI Bumi Resources Tbk. --S2K--2 65 72 65 72 7 292,612,600 20,512,559,000 3,911 4.179 72 T/J 13,495,600 71 B 2,659,400 82 BVIC Bank Victoria International Tbk. --U8---1 165 164 155 164 -1 34,600 5,398,400 7 155.078 164 T/J 12,900 152 B 10,400 83 BWPT Eagle High Plantations Tbk. --U1K--1 95 100 95 98 3 31,065,200 3,060,243,400 915 21.433 99 J 1,655,200 98 T/B 511,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 398 420 394 420 22 4,462,300 1,821,269,600 1,002 127.273 420 T/J 66,300 418 B 42,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 224 210 216 -8 7,182,000 1,562,258,800 135 123.429 216 T/J 150,800 212 B 2,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 410 412 406 410 0 9,302,900 3,801,555,800 1,120 749.036 410 T/J 100,000 408 B 200,000 87 CASS Cardig Aero Services Tbk. --U7---2 620 600 595 600 -20 1,200 719,500 4 150.000 600 T/J 29,000 595 B 900 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,495 1,530 1,480 1,495 0 257,800 383,268,500 59 308.884 1,530 J 50,000 1,495 T/B 500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 66 63 64 2 1,227,200 78,641,900 64 409.600 64 T/J 204,500 63 B 900 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 260 270 262 270 10 116,000 31,242,800 15 21.128 270 T/J 446,300 268 B 31,500 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 1,795 1,795 1,795 0 100 179,500 1 6,513.535 1,795 T/J 800 1,700 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 131 137 121 131 0 25,100 3,321,500 101 109.167 131 T/J 800 129 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 4,050 4,080 3,980 4,050 0 597,100 2,396,119,000 100 2,250.000 4,050 T/J 900 3,820 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 510 500 505 -5 6,572,800 3,323,425,000 544 2,195.652 505 T/J 135,500 500 B 712,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,760 1,755 1,760 10 1,600 2,811,000 2 168.412 1,775 J 600 1,765 B 3,100 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 76,500 3,825,000 54 38.462 50 T/J 19,203,900 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 80,771,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 204,800 91,750,400 21 226.074 448 T/J 284,700 432 B 2,200 100 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 1,005 1,045 1,010 1,020 15 12,792,700 13,159,658,500 1,939 228.372 1,025 J 408,400 1,020 T/B 461,300 102 DART Duta Anggada Realty Tbk. --U6---1 330 292 268 272 -58 64,100 17,597,200 58 50.283 278 J 2,000 272 T/B 13,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 360 362 272 302 -58 18,813,600 5,550,004,200 4,103 201.333 302 T/J 1,242,600 286 B 6,900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,765 1,765 1,765 1,765 0 800 1,412,000 2 3,542.612 1,770 J 800 1,760 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 102,100 5,105,000 3 16.496 50 T/J 119,093,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 402 386 402 0 675,500 271,459,200 18 349.565 410 J 5,000 396 B 30,100 107 DILD Intiland Development Tbk. --U6---1 276 290 274 290 14 2,016,400 574,246,000 293 50.535 290 T/J 67,400 288 B 50,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,660 3,760 3,640 3,730 70 477,600 1,774,053,000 63 126.441 3,730 T/J 24,600 3,720 B 500 109 DKFT Central Omega Resources Tbk. --S2---2 132 145 130 145 13 13,940,200 1,935,551,800 1,526 372.463 146 J 367,700 145 T/B 642,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,675 6,700 0 6,400 42,875,000 5 40,050.212 6,700 T/J 3,800 6,675 B 5,100 111 DMAS Puradelta Lestari Tbk. CDM6K--1 324 336 326 332 8 70,592,200 23,459,141,000 2,708 158.095 332 T/J 2,645,500 330 B 2,979,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 0 0 224 0 0 0 0 203.636 272 J 100 224 B 2,300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,050 3,050 3,050 0 11,000 33,550,000 3 2,679.222 3,050 T/J 16,400 3,030 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 240 252 240 248 8 11,854,000 2,923,250,600 610 335.752 250 J 562,100 248 T/B 245,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 414 414 -2 411,800 170,529,600 13 111.892 414 T/J 5,000 412 B 20,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,225 0 0 15,225 0 0 0 0 1,015.000 15,150 J 100 12,450 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,145 1,150 1,100 1,145 0 1,369,600 1,541,309,500 382 226.733 1,145 T/J 38,000 1,130 B 20,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 300 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,260 2,230 2,230 30 4,000 8,933,000 9 820.844 2,220 J 4,600 2,160 B 5,600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,030 1,085 1,085 1,085 55 35,000 37,975,000 5 26.790 1,085 T/J 62,500 820 B 300 121 ELSA Elnusa Tbk. --S2K--1 272 294 270 290 18 27,422,300 7,829,663,600 2,192 72.500 292 J 485,400 290 T/B 189,200 122 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 5,200 5,600 0 3,600 19,935,000 11 777.778 5,600 T/J 17,800 5,200 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 860 945 810 905 45 9,296,700 8,133,606,000 3,139 244.595 910 J 34,700 905 T/B 18,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 1,574.208 2,200 J 3,300 1,900 B 5,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,340 1,460 1,340 1,460 120 17,746,700 25,061,048,000 4,035 146.000 1,465 J 45,500 1,460 T/B 856,000 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 266 274 264 266 0 2,269,400 605,197,600 335 495.243 270 J 1,664,000 266 T/B 2,700 128 EXCL XL Axiata Tbk. --S7BXO1 3,340 3,410 3,350 3,390 50 9,834,600 33,206,094,000 3,445 172.045 3,390 T/J 594,800 3,370 B 13,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,690 2,690 2,690 -60 200 538,000 1 4,230.558 2,760 J 200 2,700 B 700 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 7,300 7,300 7,300 0 22,500 164,250,000 13 1,672.931 7,400 J 9,500 7,250 B 1,000 131 FILM MD Pictures Tbk. --U9---1 193 208 194 208 15 2,630,800 527,237,100 531 99.048 208 T/J 95,500 206 B 16,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,055 1,080 1,025 1,070 15 4,480,200 4,726,714,000 85 214.000 1,070 T/J 3,900 1,060 B 5,500 133 FISH FKS Multi Agro Tbk. --U9---2 3,360 0 0 3,360 0 0 0 0 2,688.000 3,360 J 500 2,690 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 0 J 0 432 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 79 101 71 88 9 33,557,000 2,916,191,200 3,647 40.000 89 J 30,900 88 T/B 1,403,300 136 FREN Smartfren Telecom Tbk. --U7---1 125 132 119 123 -2 73,998,800 9,337,634,600 4,374 6.833 124 J 339,400 123 T/B 5,172,200 137 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--1 496 545 494 540 44 18,333,200 9,665,560,800 2,152 72.590 545 J 578,600 540 T/B 572,900 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 595 580 590 5 1,118,800 659,731,000 191 115.832 595 J 118,700 590 T/B 1,279,900 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 158 160 154 160 2 2,580,300 407,469,700 324 40.000 161 J 9,800 160 T/B 175,900 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,250 J 21,600 13,225 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,525 1,500 1,515 5 330,200 500,931,500 186 117.899 1,515 T/J 4,500 1,510 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---1 169 194 180 180 11 2,000 361,400 3 72.000 180 T/J 111,100 169 B 300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 590 700 590 670 80 14,400 9,676,000 11 127.619 600 J 100 590 B 1,800 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,680 3,700 3,640 3,690 10 10,700 39,364,000 22 99.730 3,690 T/J 99,500 3,680 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 850 900 855 900 50 1,100 976,000 7 1,878.601 890 J 100 855 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,590 3,790 3,590 3,730 140 31,100 112,981,000 36 1,141.860 3,700 J 200 3,650 B 100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 510 510 510 510 0 8,200 4,182,000 3 784.615 500 J 1,200 466 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 330 326 306 310 -20 1,150,300 355,912,800 141 134.783 310 T/J 183,400 308 B 10,000 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 845 845 810 830 -15 34,703,400 28,578,539,500 1,215 267.742 830 T/J 36,300 825 B 129,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 74,200 3,710,000 14 53.152 50 T/J 614,062,700 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,040 1,020 1,035 10 15,266,000 15,694,765,500 1,649 985.714 1,035 T/J 41,100 1,030 B 126,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 252 256 -4 16,200 4,148,400 22 85.333 258 J 9,700 256 T/B 200 155 HRUM Harum Energy Tbk. --M2K--1 1,315 1,325 1,310 1,315 0 421,100 554,014,000 102 25.288 1,320 J 800 1,315 T/B 150,300 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,275 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 210,000 10,500,000 6 95.973 50 T/J 74,717,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 120 125 118 123 3 4,444,300 539,319,700 147 35.143 124 J 286,700 122 B 6,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 985 1,055 985 1,010 25 2,893,700 2,917,873,000 640 135.593 1,010 T/J 16,300 990 B 22,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 300 298 270 280 -20 664,600 184,445,200 94 56.000 286 J 100,000 280 T/B 17,100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,035 1,040 0 403,700 420,289,500 35 273.684 1,050 J 82,100 1,035 B 2,700 162 INAF Indofarma (Persero) Tbk. --U5---1 680 850 695 850 170 2,269,600 1,846,793,500 840 340.000 850 T/J 367,400 845 B 17,300 163 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,130 2,960 3,110 110 12,357,000 37,770,268,000 2,458 1,269.388 3,110 T/J 19,200 3,100 B 339,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,720 2,770 2,720 2,750 30 16,600 45,427,000 34 370.375 2,750 T/J 50,900 2,740 B 2,000 165 INDS Indospring Tbk. --M4---1 2,390 2,390 2,300 2,350 -40 24,400 56,296,000 21 220.312 2,350 T/J 26,000 2,250 B 500 166 INDY Indika Energy Tbk. --S2LKO1 1,085 1,115 1,050 1,100 15 16,373,400 17,777,395,000 1,942 37.288 1,105 J 66,800 1,100 T/B 187,600 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 7,400 6,800 7,325 525 6,559,100 47,507,552,500 3,330 377.447 7,350 J 150,400 7,325 T/B 42,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 63 60 62 1 297,100 18,347,400 15 0.354 62 T/J 54,500 61 B 75,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 845 895 705 840 -5 160,400 126,570,500 69 800.000 845 J 500 745 B 200 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,225 5,225 5,200 5,225 0 48,900 255,197,500 113 1,893.116 5,575 J 100 5,100 B 1,000 171 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 450 J 2,600 342 B 3,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 690 690 670 675 -15 615,900 415,508,000 265 41.159 680 J 23,500 675 T/B 113,000 173 IPCM Jasa Armada Indonesia Tbk. CDU7---2 193 198 193 198 5 89,400 17,563,100 48 52.105 199 J 3,000 198 T/B 462,000 174 IPTV MNC Vision Networks Tbk. --U9---1 492 520 496 515 23 38,704,400 19,821,470,000 36,070 214.583 515 T/J 456,900 510 B 553,200 175 ISAT Indosat Tbk. --S7K--1 2,860 3,030 2,880 3,010 150 3,256,900 9,719,762,000 2,212 215.000 3,020 J 138,500 3,010 T/B 44,700 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,225 10,625 10,225 10,625 400 1,276,300 13,362,877,500 2,657 75.893 10,650 J 12,200 10,625 T/B 50,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 112,421,400 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---1 496 0 0 496 0 0 0 0 410.538 496 J 20,400 384 B 200 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,665 1,705 1,670 1,685 20 10,782,100 18,240,800,500 2,782 460.634 1,685 T/J 238,000 1,680 B 157,500 181 JRPT Jaya Real Property Tbk. --S6---1 550 555 545 550 0 4,870,500 2,679,214,500 234 528.846 555 J 35,800 550 T/B 261,600 182 JSKY Sky Energy Indonesia Tbk. --U4---1 270 290 248 274 4 34,372,900 9,209,608,400 5,261 137.000 274 T/J 2,403,900 272 B 50,500 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,940 5,175 4,950 5,175 235 4,288,200 21,788,675,000 2,087 305.165 5,175 T/J 418,200 5,150 B 1,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 810 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 915 915 915 0 726,700 664,930,500 36 2,033.333 915 T/J 186,000 910 B 110,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,735 1,950 1,735 1,910 175 343,800 649,697,500 418 1,910.000 1,935 J 2,500 1,910 T/B 3,900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 560 575 550 575 15 3,241,700 1,836,623,500 385 69.867 575 T/J 1,058,900 565 B 100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 78 79 76 76 -2 37,900 2,948,700 5 2.764 78 J 20,000 76 T/B 10,300 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 316 322 312 314 -2 5,488,400 1,727,596,400 1,487 10.894 316 J 527,400 314 T/B 3,000 190 KINO Kino Indonesia Tbk. --M5---1 3,270 3,290 3,200 3,200 -70 765,500 2,488,571,000 291 84.211 3,210 J 1,000 3,200 T/B 2,000 191 KMTR Kirana Megatara Tbk. --U3---2 316 322 310 318 2 119,500 37,675,400 24 69.432 318 T/J 4,900 310 B 1,200 192 KOTA DMS Propertindo Tbk. --U6---1 675 720 695 710 35 19,549,100 13,858,445,000 227 355.000 715 J 56,100 710 T/B 537,400 193 KPIG MNC Land Tbk. --S9---2 118 129 118 129 11 6,451,300 793,651,900 5,335 277.581 129 T/J 896,400 120 B 1,000 194 KRAH Grand Kartech Tbk. --U4---2 1,400 1,700 1,350 1,700 300 1,094,000 1,616,517,000 700 618.182 1,700 T/J 100 1,640 B 300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 274 260 268 8 4,428,500 1,194,912,800 392 33.318 270 J 2,000 268 T/B 766,600 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 505 510 5 80,623,600 40,780,882,000 955 5,305.868 510 T/J 208,200 505 B 1,309,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,240 1,225 1,200 1,225 -15 4,300 5,185,000 32 314.103 1,225 T/J 207,700 1,030 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,625 5,700 5,700 5,700 75 1,000,000 5,700,000,000 1 94.215 5,700 T/J 100 5,625 B 100 199 LINK Link Net Tbk. --S9K--1 4,180 4,300 4,160 4,200 20 1,086,800 4,555,551,000 995 262.500 4,200 T/J 246,200 4,170 B 100 200 LPCK Lippo Cikarang Tbk --U6---1 1,005 1,040 1,000 1,015 10 599,100 610,008,000 618 114.438 1,025 J 400 1,015 T/B 27,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 244 246 240 246 2 79,731,500 19,538,990,000 1,105 79.438 246 T/J 16,489,100 244 B 3,636,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,530 3,570 3,490 3,570 40 2,973,800 10,486,269,000 1,219 80.896 3,570 T/J 967,100 3,550 B 500,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,370 1,380 1,350 1,375 5 12,090,100 16,538,764,000 1,513 354.839 1,380 J 503,000 1,375 T/B 1,334,000 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 520 530 486 486 -34 810,300 412,577,400 1,302 169.930 484 J 27,300 482 B 1,100 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,065 1,015 1,060 45 2,385,300 2,504,849,000 507 602.273 1,060 T/J 269,500 1,055 B 11,500 206 MAMI Mas Murni Indonesia Tbk --U9---1 368 384 348 366 -2 407,074,800 153,024,867,600 34,552 50.032 366 T/J 8,729,600 364 B 1,687,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,475 5,000 5,400 -100 82,500 417,087,500 25 257.143 5,400 T/J 11,500 5,050 B 1,100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,725 J 200 1,700 B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,015 1,045 1,010 1,040 25 7,138,900 7,395,228,500 1,393 1,668.940 1,045 J 209,200 1,040 T/B 58,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 200 200 183 196 -4 264,200 51,181,600 50 261.333 196 T/J 134,700 186 B 15,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 464 468 462 462 -2 1,729,400 804,258,000 175 924.000 464 J 17,600 462 T/B 169,600 212 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 460 J 400 370 B 200 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,725 9,100 8,300 9,100 375 3,700 32,377,500 9 4,137.548 9,200 J 1,500 8,900 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 1,990 1,940 1,960 10 15,600 30,472,500 30 150.769 1,970 J 2,000 1,960 T/B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 492 498 492 498 6 167,500 82,779,800 52 31.125 498 T/J 23,100 494 B 7,400 216 MCAS M Cash Integrasi Tbk. --S9---2 2,910 2,900 2,840 2,900 -10 109,500 316,109,000 62 209.386 2,900 T/J 34,200 2,850 B 100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 129 132 129 129 0 1,109,600 143,876,600 86 115.703 131 J 74,800 129 T/B 393,600 218 MDIA Intermedia Capital Tbk. --M9---1 56 59 57 57 1 22,681,300 1,315,440,300 24 41.304 57 T/J 6,300 56 B 40,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,085 1,165 1,075 1,165 80 81,854,200 92,727,643,500 5,075 303.787 1,165 T/J 1,453,200 1,160 B 548,800 220 MDLN Modernland Realty Tbk. --S6---1 216 218 212 216 0 1,051,500 227,500,000 154 64.104 218 J 206,400 216 T/B 47,600 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 750 695 745 35 81,142,500 58,698,518,500 5,847 1,312.151 745 T/J 1,017,400 740 B 955,900 222 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 6,000 6,000 0 400 2,400,000 2 4,373.560 6,000 T/J 400 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,940 2,940 2,850 2,880 -60 69,900 200,527,000 41 7,593.535 2,930 J 500 2,880 T/B 600 224 META Nusantara Infrastructure Tbk. --U7---1 191 193 188 191 0 300,000 57,497,300 46 57.865 191 T/J 3,300 190 B 896,400 225 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,300 1,295 1,295 15 30,100 38,980,000 2 1,328.205 1,300 J 200,400 1,205 B 30,000 226 MGRO Mahkota Group Tbk. --S1---1 820 855 820 845 25 7,166,600 6,037,820,500 691 375.556 845 T/J 156,300 840 B 55,800 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,050 J 73,700 1,000 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,720 2,670 2,690 20 12,247,000 33,029,093,000 1,700 158.377 2,690 T/J 293,500 2,670 B 77,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 880 1,000 800 800 -80 131,000 118,042,000 79 3,809.524 940 J 1,500 800 T/B 5,300 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 15,000 J 500 10,900 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,000 16,000 15,800 16,000 0 1,200 19,160,000 9 101,910.828 16,000 T/J 89,500 15,975 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 960 965 950 955 -5 4,293,300 4,110,893,000 243 159.499 955 T/J 4,100 950 B 11,100 233 MLPL Multipolar Tbk. --S9---1 63 68 63 64 1 1,839,600 118,569,400 87 7.341 65 J 15,000 64 T/B 450,900 234 MLPT Multipolar Technology Tbk. --U9---1 575 595 550 550 -25 19,200 10,564,500 12 114.583 550 T/J 180,000 530 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 292 322 300 300 8 29,900 9,046,200 10 51.282 300 T/J 6,400 294 B 1,000 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,250 1,285 1,240 1,280 30 34,401,800 43,392,831,000 41,714 142.222 1,280 T/J 1,567,500 1,275 B 405,700 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 750 800 0 22,100 17,675,000 3 137.931 800 T/J 18,100 750 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 650 680 650 675 25 718,800 483,407,500 290 45.000 675 T/J 155,800 670 B 900 239 MPPA Matahari Putra Prima Tbk. --U9---1 126 129 124 127 1 1,454,500 182,795,600 112 53.395 128 J 55,000 127 T/B 145,700 240 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 4,480 4,700 4,000 4,700 220 87,900 390,644,000 67 426.310 4,700 T/J 700 4,050 B 300 242 MSIN MNC Studios International Tbk. --M9---2 424 468 424 458 34 797,400 341,596,200 168 91.600 458 T/J 73,500 438 B 3,000 243 MSKY MNC Sky Vision Tbk. --U9---1 800 890 825 850 50 4,200 3,558,000 30 55.921 850 T/J 400 815 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,715 1,740 1,690 1,735 20 5,817,100 10,024,640,000 905 3,123.425 1,735 T/J 117,700 1,730 B 10,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 2 1.266 50 T/J 49,909,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 500 490 480 480 -20 76,100 36,549,000 10 201.807 470 J 300 456 B 1,600 247 MTPS Meta Epsi Tbk. --U7---2 1,005 1,145 1,100 1,105 100 4,435,800 5,078,536,000 16 345.312 1,125 J 1,800 1,105 T/B 9,200 248 MYOH Samindo Resources Tbk. --U2---1 1,265 1,290 1,255 1,290 25 136,700 174,922,000 66 153.649 1,290 T/J 261,000 1,260 B 500 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 115,400 5,770,000 19 34.099 50 T/J 390,837,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 655 645 655 0 307,600 200,352,000 26 635.922 660 J 109,100 650 B 198,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,000 1,005 995 1,000 0 9,252,700 9,285,698,500 777 970.874 1,000 T/J 2,000 995 B 1,400 252 NFCX NFC Indonesia Tbk. --S9---2 3,050 3,070 3,030 3,070 20 863,900 2,635,474,000 113 165.946 3,070 T/J 7,500 3,030 B 11,700 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 525 655 530 655 130 5,477,200 3,509,927,500 1,588 201.538 0 J 0 655 T/B 34,100 254 NIRO City Retail Developments Tbk. --U6---2 137 141 140 140 3 50,100 7,014,100 3 133.333 140 T/J 2,000 95 B 500,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 865 845 865 20 14,500 12,508,500 14 1,048.180 865 T/J 17,700 850 B 5,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 3,600 865 B 3,700 257 OMRE Indonesia Prima Property Tbk --U6---2 735 0 0 735 0 0 0 0 35.197 0 J 0 750 B 2,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 288 312 288 312 24 135,400 40,282,000 27 617.272 310 J 22,800 308 B 400 259 PALM Provident Agro Tbk. --U1---2 240 250 236 236 -4 14,200 3,418,600 6 64.504 236 T/J 18,900 204 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 90 97 79 90 0 2,009,200 177,156,100 299 90.000 93 J 26,000 90 T/B 5,700 261 PANS Panin Sekuritas Tbk. --U8---1 1,410 1,430 1,410 1,410 0 17,400 24,647,000 18 1,025.455 1,430 J 7,700 1,415 B 100 262 PBID Panca Budi Idaman Tbk. --U3---1 985 1,005 980 995 10 2,100 2,077,000 9 117.059 995 T/J 10,000 980 B 800 263 PBRX Pan Brothers Tbk. --S4---1 670 700 670 700 30 1,500 1,008,500 7 1,238.938 690 J 100,000 675 B 9,900 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 380 400 380 400 20 6,200 2,476,000 6 33.333 430 J 1,100 400 T/B 12,300 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,470 1,735 1,350 1,350 -120 3,900 6,241,000 15 900.000 1,400 J 500 1,350 T/B 200 266 PEHA Phapros Tbk. --U5---2 980 990 955 965 -15 44,500 43,785,500 61 80.551 965 T/J 2,100 955 B 5,000 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,920 2,000 1,915 2,000 80 42,497,700 83,917,002,000 5,859 666.667 2,000 T/J 755,600 1,995 B 1,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 950 980 950 950 0 34,100 32,500,000 35 185.366 950 T/J 3,200 940 B 2,700 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 0 0 3,300 0 0 0 0 1,369.351 3,290 J 100 2,910 B 5,500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,220 1,185 1,215 0 947,200 1,145,361,000 146 2,022.977 1,215 T/J 298,200 1,210 B 131,800 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 133,200 6,660,000 24 50.000 50 T/J 9,037,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,135 1,130 1,110 1,120 -15 142,400 159,514,000 28 1,190.983 1,125 J 5,900 1,120 T/B 1,200 273 PNLF Panin Financial Tbk. --S8K--1 276 282 272 282 6 14,976,100 4,188,071,800 907 304.799 282 T/J 1,691,900 280 B 155,100 274 POLA Pool Advista Finance Tbk. --U8---2 800 885 880 885 85 500 442,000 3 655.556 880 J 1,900 875 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,500 1,875 1,400 1,830 330 18,100 28,183,500 21 111.927 1,830 T/J 7,500 1,825 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,800 9,475 8,800 9,425 625 781,500 7,087,397,500 1,804 1,532.520 9,450 J 9,500 9,400 B 2,200 277 POLU Golden Flower Tbk. --U4---2 1,900 2,330 2,050 2,310 410 28,100 64,159,000 34 802.083 2,310 T/J 200 2,040 B 10,100 278 POOL Pool Advista Indonesia Tbk. --U9---2 735 800 740 740 5 81,200,400 61,189,963,500 400 469.689 750 J 100 735 B 2,700 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 298,300 14,915,000 91 33.333 50 T/J 13,837,700 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,040 1,050 1,030 1,035 -5 3,778,600 3,913,295,000 200 69.000 1,045 J 39,900 1,030 B 1,500 282 PPRE PP Presisi Tbk. --U7---1 214 224 210 222 8 7,284,200 1,574,046,600 1,937 51.628 222 T/J 19,200 220 B 23,200 283 PPRO PP Properti Tbk. --S6K--1 62 68 62 68 6 268,266,700 17,791,552,500 4,768 147.027 68 T/J 6,149,400 67 B 9,881,900 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,900 3,900 3,900 3,900 0 2,200 8,580,000 2 60.000 4,000 J 100 3,900 T/B 2,500 285 PRIM Royal Prima Tbk. --U9---2 294 296 294 294 0 300 88,400 2 58.800 294 T/J 23,200 290 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 230 196 226 27 108,387,500 22,949,081,000 5,915 733.219 226 T/J 462,300 224 B 104,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,530 2,450 2,530 110 15,718,900 39,145,076,000 4,156 2,200.000 2,540 J 212,500 2,530 T/B 73,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,425 1,345 1,405 55 30,174,600 42,236,295,000 3,414 264.098 1,410 J 1,400 1,405 T/B 800,900 289 PTRO Petrosea Tbk. --S2---1 1,545 1,640 1,545 1,610 65 563,400 907,476,500 302 1,288.000 1,610 T/J 176,500 1,605 B 22,500 290 PTSN Sat Nusapersada Tbk --U4---1 286 288 278 280 -6 2,000,900 562,523,200 167 144.828 280 T/J 438,200 278 B 24,100 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,880 B 200 292 PWON Pakuwon Jati Tbk. --S6B3O1 565 580 565 580 15 18,081,500 10,386,747,000 2,038 2,236.015 580 T/J 106,100 575 B 458,500 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,160 1,150 1,140 1,150 -10 193,700 222,597,500 54 104.545 1,160 J 1,700 1,140 B 3,500 294 RAJA Rukun Raharja Tbk. --S7---1 169 185 169 184 15 894,500 160,063,600 235 632.042 184 T/J 25,500 183 B 9,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,080 1,015 1,080 65 4,346,300 4,547,174,000 1,209 675.000 1,080 T/J 216,500 1,075 B 1,700 296 RDTX Roda Vivatex Tbk --U6---1 5,250 5,600 5,200 5,600 350 1,600 8,360,000 7 295.018 5,600 T/J 1,000 5,200 B 3,100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 87,900 4,395,000 9 27.451 50 T/J 629,863,200 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 640 630 635 0 1,025,800 651,473,500 131 389.571 635 T/J 28,500 630 B 5,200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 350 346 350 4 5,800 2,027,600 3 2,738.654 346 J 300 326 B 1,600 300 RODA Pikko Land Development Tbk. --U6---2 64 67 60 65 1 199,600 12,901,200 42 103.784 66 J 157,100 65 T/B 42,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,330 1,285 1,300 0 33,000 42,947,000 89 509.804 1,300 T/J 100,000 1,290 B 3,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 248 276 240 276 28 201,000 51,773,800 25 345.000 272 J 32,800 248 B 1,000 303 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 0 100 917,500 1 5,919.355 9,175 T/J 26,900 9,125 B 300 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,200 1,245 1,185 1,220 20 41,104,300 50,163,092,000 4,638 551.904 1,225 J 419,400 1,220 T/B 11,482,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 775 J 2,000 670 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,230 2,500 2,430 2,430 200 50,300 125,600,000 15 103.846 2,490 J 500 2,360 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,220 3,200 3,220 -80 8,200 26,340,000 11 149.636 3,300 J 30,000 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 775 760 765 0 867,900 666,757,500 87 546.429 775 J 46,500 765 T/B 5,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,270 1,355 1,270 1,295 25 10,942,000 14,423,016,000 3,331 223.276 1,295 T/J 159,600 1,290 B 112,000 311 SILO Siloam International Hospitals Tbk. --M9---1 7,050 7,200 7,050 7,100 50 1,044,800 7,477,640,000 335 80.637 7,100 T/J 1,500 7,075 B 700 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 368 362 366 4 6,475,400 2,366,781,800 482 33.273 368 J 95,000 366 T/B 572,100 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 980 J 300 855 B 700 314 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 3,650 3,650 3,650 3,650 0 900 3,285,000 3 1,205.974 3,700 J 100 3,650 T/B 1,300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 390 486 390 486 96 30,867,400 14,210,701,800 5,811 86.786 0 J 0 486 T/B 5,196,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,245 1,295 1,190 1,190 -55 152,400 183,930,500 98 1,437.198 1,235 J 300 1,190 T/B 24,100 318 SMDR Samudera Indonesia Tbk. --U7---1 230 240 220 238 8 690,400 162,924,400 105 955.133 240 J 15,100 238 T/B 9,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,020 1,040 1,000 1,015 -5 9,192,500 9,339,252,500 1,545 1,667.762 1,015 T/J 731,400 1,010 B 609,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 300 15,000 1 12.227 50 T/J 11,206,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,305 1,305 1,275 1,295 -10 4,093,600 5,283,481,500 1,201 3,458.960 1,300 J 16,000 1,295 T/B 14,900 322 SOCI Soechi Lines Tbk. --M7---1 167 173 167 171 4 5,471,800 930,347,200 432 31.091 171 T/J 48,700 170 B 247,800 323 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 5,800 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 940 940 900 940 0 3,160,500 2,921,595,500 309 81.034 945 J 100 940 T/B 22,400 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 276 300 262 264 -12 8,738,000 2,427,173,200 1,540 150.019 266 J 40,000 264 T/B 70,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 324 324 322 324 0 2,800 907,000 8 345.781 310 J 20,000 304 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 252 244 250 4 14,296,400 3,543,300,600 1,016 104.167 250 T/J 319,900 248 B 330,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,680 3,600 3,610 0 112,400 405,510,000 58 65.636 3,640 J 5,200 3,610 T/B 500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 690 675 685 10 27,195,000 18,526,034,500 1,760 281.026 690 J 887,800 685 T/B 16,700 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 875 895 865 875 0 41,743,900 36,561,905,500 474 130.597 875 T/J 13,000 870 B 7,300 331 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 2,110 0 0 2,110 0 0 0 0 64.804 2,630 J 100 1,590 B 100 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 3,000 3,000 0 407,600 1,222,800,000 257 1,935.484 3,010 J 106,900 3,000 T/B 2,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 478 452 462 2 22,021,400 10,359,788,800 1,882 4,221.106 462 T/J 30,700 456 B 400 336 TARA Sitara Propertindo Tbk. --U6---1 710 710 695 710 0 87,886,200 61,508,647,500 792 669.811 710 T/J 281,400 705 B 199,500 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,095 1,150 1,085 1,150 55 51,993,400 57,895,395,500 3,248 283.951 1,150 T/J 407,300 1,145 B 86,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 845 880 845 865 20 576,100 496,518,000 144 196.971 865 T/J 2,900 860 B 37,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,700 J 100 11,050 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 5,575 5,850 5,575 5,850 275 12,068,600 69,693,732,500 12,431 4,239.130 5,850 T/J 59,100 5,800 B 3,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 226 220 186 192 -34 2,235,200 430,334,100 1,201 84.211 192 T/J 161,600 191 B 4,800 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 284 294 274 288 4 35,929,800 10,286,104,200 3,093 92.903 290 J 969,300 288 T/B 631,200 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 520 J 100 450 B 2,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,850 0 0 4,850 0 0 0 0 3,985.537 6,000 J 100 4,520 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 195 262 198 262 67 29,878,900 6,954,115,800 3,993 131.000 0 J 0 262 T/B 1,790,900 346 TINS Timah Tbk. --S2K--1 705 745 705 740 35 15,813,700 11,562,611,500 1,985 378.136 745 J 370,500 740 T/B 102,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,200 10,025 9,200 10,000 800 1,283,300 12,542,967,500 2,211 618.283 10,000 T/J 16,100 9,975 B 1,200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 370 350 370 20 50,500 18,675,000 10 78.079 370 T/J 360,300 308 B 5,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 498 500 484 498 0 24,185,900 11,992,483,400 243 801.532 498 T/J 281,000 492 B 5,500 350 TOTL Total Bangun Persada Tbk. --S6---1 406 414 404 406 0 1,958,100 800,170,200 206 145.925 410 J 500 406 T/B 50,100 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 288 294 280 284 -4 166,000 46,861,800 31 921.270 292 J 13,200 284 T/B 56,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 730 760 720 760 30 83,168,000 61,980,374,500 11,483 3,620.254 760 T/J 4,567,100 755 B 169,400 353 TRAM Trada Alam Minera Tbk. --U2---1 52 55 52 53 1 486,376,600 25,807,723,800 1,088 43.804 54 J 4,997,700 53 T/B 1,022,800 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 142 136 136 -14 102,100 14,213,500 23 137.048 140 J 18,900 136 T/B 13,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 380 370 380 0 359,300 136,492,000 7 226.676 400 J 20,000 380 T/B 28,100 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,415 1,405 1,415 15 11,000 15,504,000 16 252.426 1,415 T/J 10,100 1,405 B 5,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 1,300 4,498,000 3 89.870 3,460 T/J 700 3,440 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 925 930 930 930 5 2,000 1,860,000 1 2,066.667 930 T/J 964,200 925 B 222,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,650 1,600 1,620 20 402,100 653,120,500 293 3,140.996 1,625 J 17,300 1,620 T/B 26,400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 0 0 3,850 0 0 0 0 142.589 3,840 J 800 3,630 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,260 2,260 2,250 2,260 0 112,100 253,345,000 25 188.333 2,260 T/J 38,700 2,250 B 12,300 363 VIVA Visi Media Asia Tbk. --U9---1 68 70 67 69 1 102,850,800 6,995,672,000 258 23.000 69 T/J 228,700 68 B 178,400 364 VOKS Voksel Electric Tbk. --U4---1 268 274 266 272 4 2,966,100 799,824,000 251 120.320 274 J 150,800 272 T/B 19,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 258 288 260 288 30 25,713,600 7,200,635,000 1,563 99.310 290 J 749,600 288 T/B 10,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,735 1,815 1,720 1,800 65 27,221,900 48,545,882,500 3,761 462.662 1,800 T/J 1,588,500 1,795 B 20,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 286 264 280 12 22,100 6,087,000 24 42.449 282 J 10,800 280 T/B 1,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 705 710 675 690 -15 4,897,100 3,402,731,500 367 265.385 695 J 4,200 690 T/B 400 369 WSBP Waskita Beton Precast Tbk. --S3K--1 294 308 292 306 12 14,810,200 4,494,794,400 1,289 62.449 308 J 717,400 306 T/B 581,900 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,225 1,280 1,225 1,275 50 32,747,200 41,399,329,500 3,351 344.130 1,280 J 1,176,800 1,275 T/B 1,971,900 371 WTON Wijaya Karya Beton Tbk. --S3K--1 434 456 428 452 18 12,746,500 5,664,303,400 1,539 76.610 452 T/J 607,700 450 B 235,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 396 420 394 412 16 116,347,700 46,868,961,000 5,604 1,468.753 412 T/J 225,500 410 B 90,600 Total 4,453,855,600 2,445,022,234,700 405,582 3,018,087,000 85,872,100 Jakarta, 02 December 2019 Trading Division