List of Securities Quotation: IDX SMC Composite Date: Friday, 13 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 13,250 13,625 13,250 13,425 175 441,900 5,967,385,000 905 1,090.613 13,425 T/J 5,700 13,400 B 400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 21,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,490 1,490 1,490 0 100 149,000 1 39.733 1,490 T/J 800 1,190 B 9,300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,590 1,610 1,515 1,550 -40 35,826,400 55,285,829,000 7,270 1,890.244 1,555 J 46,600 1,550 T/B 3,927,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,225 1,250 1,220 1,225 0 7,711,000 9,496,580,500 1,403 962.044 1,230 J 81,600 1,225 T/B 3,259,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,400 10,350 10,375 -25 9,400 97,425,000 24 446.237 10,400 J 200 10,375 T/B 5,100 7 ADMG Polychem Indonesia Tbk --U3---1 184 187 184 185 1 159,100 29,606,700 32 16.513 186 J 3,400 185 T/B 13,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,475 1,600 1,465 1,590 115 129,108,300 200,341,884,500 8,602 144.545 1,595 J 1,251,800 1,590 T/B 3,481,700 9 AGII Aneka Gas Industri Tbk. --S3---1 575 600 595 600 25 52,771,800 31,662,457,000 5,349 54.545 605 J 72,300 600 T/B 2,115,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 170 175 169 170 0 2,173,400 371,948,100 256 277.741 171 J 135,900 170 T/B 651,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 144 144 140 141 -3 5,600 794,800 8 128.182 141 T/J 9,400 140 B 12,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,770 3,850 3,770 3,840 70 11,679,500 44,285,422,000 2,113 3,060.468 3,840 T/J 92,600 3,830 B 35,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 234 234 234 -68 200 46,800 1 222.857 302 J 5,600 234 T/B 800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,370 3,420 3,420 3,420 50 100 342,000 1 139.592 3,430 J 100 3,390 B 2,600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 855 890 855 855 0 12,200 10,594,500 27 2,181.735 875 J 2,000 855 T/B 11,700 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 569,000 28,450,000 39 125.000 50 T/J 62,465,900 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 860 880 0 75,100 66,048,000 20 73.333 880 T/J 53,500 860 B 3,600 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 855 835 850 15 73,516,800 62,315,976,000 5,333 560.427 855 J 9,435,800 850 T/B 2,485,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 350 328 328 328 -22 2,100 688,800 5 20.999 348 J 2,800 276 B 5,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 670 675 665 670 0 20,052,700 13,427,395,000 3,787 712.645 670 T/J 147,000 665 B 220,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 179 181 177 180 1 11,344,700 2,034,096,000 571 49.315 180 T/J 612,700 179 B 13,832,300 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 635 J 100 550 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,180 2,220 2,170 2,220 40 482,800 1,063,929,000 771 940.678 2,220 T/J 83,700 2,180 B 1,000 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---1 448 448 444 448 0 316,900 141,647,200 51 3,044.926 448 T/J 50,000 446 B 31,800 26 ASGR Astra Graphia Tbk. --U9---1 950 970 950 965 15 142,800 136,524,500 28 200.075 970 J 2,800 965 T/B 40,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,020 1,060 1,020 1,060 40 102,000 106,139,500 66 1,962.963 1,065 J 6,500 1,055 B 5,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 246 250 240 242 -4 8,818,200 2,160,356,200 784 230.476 246 J 817,800 242 T/B 267,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 725 740 720 735 10 7,936,200 5,801,126,000 351 188.462 735 T/J 138,600 730 B 3,965,600 30 ATIC Anabatic Technologies Tbk. --U9---1 700 715 715 715 15 100 71,500 1 102.143 690 J 5,800 650 B 600 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,225 1,205 1,210 5 262,800 318,311,000 93 1,094.329 1,210 T/J 900 1,205 B 42,800 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 22,300 1,115,000 7 57.388 50 T/J 103,712,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 298 300 0 9,315,000 2,794,706,200 1,222 221.182 302 J 114,200 300 T/B 1,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,095 0 0 1,095 0 0 0 0 1,368.750 1,095 J 500 860 B 1,100 35 BBKP Bank Bukopin Tbk. --S8---1 228 232 228 228 0 1,075,400 246,771,200 203 67.638 232 J 799,000 228 T/B 571,300 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,400 J 50,000 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,110 2,190 2,130 2,170 60 23,199,200 50,067,598,000 4,241 283.043 2,170 T/J 178,400 2,160 B 1,176,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 282 274 282 0 15,400 4,308,000 5 287.111 282 T/J 40,500 272 B 400 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 154 155 148 155 1 690,000 106,070,400 68 439.567 155 T/J 15,200 154 B 50,000 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 2,500 125,000 6 217.306 50 T/J 442,934,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 212 202 212 4 30,712,900 6,372,100,400 1,063 124.706 212 T/J 1,409,300 210 B 1,210,700 43 BFIN BFI Finance Indonesia Tbk. --S8---2 530 530 500 500 -30 7,534,200 3,820,765,500 1,056 2,562.263 500 T/J 65,800 498 B 71,900 44 BHIT MNC Investama Tbk. --S9K--1 65 67 65 66 1 6,855,200 451,458,300 293 193.011 67 J 3,319,300 66 T/B 221,600 45 BINA Bank Ina Perdana Tbk. --U8---1 830 830 805 805 -25 919,100 749,666,500 79 454.813 810 J 2,000 805 T/B 216,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 63,100 3,155,000 6 35.714 50 T/J 37,858,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,470 2,970 2,390 2,890 420 14,796,600 40,348,827,000 2,725 44.462 2,890 T/J 1,531,900 2,880 B 65,700 48 BISI BISI International Tbk. --U1---1 1,065 1,070 1,055 1,070 5 441,100 468,088,500 45 535.000 1,070 T/J 45,900 1,060 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,430 1,440 1,400 1,405 -25 4,244,100 5,968,242,000 1,578 234.167 1,410 J 191,900 1,405 T/B 11,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 690 680 685 -5 3,387,400 2,316,227,500 615 159.302 690 J 896,900 685 T/B 1,570,500 51 BKSL Sentul City Tbk. --S6K--1 78 81 77 79 1 147,842,800 11,634,923,600 2,713 5.459 79 T/J 664,400 78 B 21,433,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 172 162 133 142 -30 19,000 2,726,900 14 325.838 151 J 3,100 142 T/B 8,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 343,305,000 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 2,800 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 328 318 318 318 -10 200 63,600 1 99.375 318 T/J 138,500 294 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 352 356 350 354 2 44,426,200 15,751,548,600 2,260 288.133 356 J 880,600 354 T/B 874,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 50,000 2,500,000 1 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 965 945 950 10 2,326,800 2,217,376,000 578 7.014 955 J 60,100 950 T/B 246,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 210 206 206 0 297,000 61,421,400 52 2.454 208 J 10,000 206 T/B 76,800 60 BNLI Bank Permata Tbk. --M8K--1 1,310 1,400 1,265 1,275 -35 229,966,100 303,423,711,000 9,852 13.882 1,280 J 250,000 1,275 T/B 4,902,100 61 BOGA Bintang Oto Global Tbk. --U9---2 1,310 1,325 1,310 1,310 0 10,016,500 13,185,247,500 2,380 1,271.845 1,315 J 144,700 1,310 T/B 3,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 332 332 316 322 -10 80,800 26,068,200 61 184.000 322 T/J 10,500 320 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 830 830 820 825 -5 102,900 84,705,000 129 150.000 825 T/J 15,100 820 B 3,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 174 176 164 169 -5 1,093,500 185,576,500 214 42.250 170 J 5,500 169 T/B 5,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 311,400 1,225 B 163,500 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. XDU4---1 13,500 0 0 13,500 0 0 0 0 525.404 13,500 J 200 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 318 324 318 318 0 2,935,000 939,231,800 531 62.353 320 J 109,600 318 T/B 360,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 52 51 51 0 42,462,800 2,168,404,400 280 8.031 52 J 13,385,100 51 T/B 12,165,800 70 BRNA Berlina Tbk. --U3---2 900 915 915 915 15 100 91,500 1 686.525 910 J 20,000 875 B 8,900 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,280 1,245 1,255 -10 9,151,800 11,483,637,500 2,077 245.835 1,260 J 344,500 1,255 T/B 182,200 72 BSIM Bank Sinarmas Tbk. --U8---1 560 570 550 555 -5 600 334,000 4 378.532 550 J 1,800 545 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,820 1,800 1,820 0 500 906,000 3 93.333 1,820 T/J 3,100 1,800 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 --U5---2 50 50 50 50 0 21,200 1,060,000 2 383.083 50 T/J 167,162,700 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 3,230 3,050 3,190 30 61,300 189,667,000 53 617.544 3,190 T/J 400 3,150 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,080 4,150 3,960 4,100 20 4,185,200 17,133,476,000 2,657 420.513 4,110 J 2,500 4,100 T/B 830,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,495 1,610 1,400 1,400 -95 11,000 16,511,500 21 237.288 1,400 T/J 1,000 1,390 B 2,400 80 BULL Buana Lintas Lautan Tbk. --S7---1 176 179 175 176 0 46,286,200 8,218,884,700 110 17.211 176 T/J 6,900 175 B 148,700 81 BUMI Bumi Resources Tbk. --S2K--2 67 69 66 67 0 185,043,100 12,450,425,600 1,782 3.889 68 J 26,118,200 67 T/B 4,503,500 82 BVIC Bank Victoria International Tbk. --U8---1 119 138 97 98 -21 5,027,100 518,849,600 342 92.669 98 T/J 7,149,700 97 B 145,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 114 119 113 114 0 35,260,400 4,116,369,200 1,294 24.933 115 J 434,000 114 T/B 420,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 396 406 392 406 10 1,585,500 633,359,800 552 123.030 406 T/J 800 404 B 9,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 178 178 169 176 -2 838,200 144,985,800 154 100.571 176 T/J 6,900 171 B 300 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 410 418 0 10,720,600 4,435,937,200 1,663 763.652 418 T/J 204,300 416 B 177,700 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 600 J 200,000 545 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,570 1,545 1,565 15 17,700 27,534,000 18 323.347 1,565 T/J 5,600 1,560 B 300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 84 80 81 -1 1,630,200 133,035,300 68 518.400 82 J 431,600 81 T/B 20,700 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 268 268 0 193,600 52,235,000 25 20.971 270 J 345,200 268 T/B 168,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 2,000 1,700 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 117 123 107 119 2 14,200 1,626,500 18 99.167 119 T/J 5,900 111 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 4,340 4,410 4,340 4,350 10 2,553,600 11,174,742,000 1,380 2,416.667 4,400 J 3,700 4,360 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 525 530 505 520 -5 9,774,800 5,059,883,000 891 2,260.870 520 T/J 188,300 515 B 533,500 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,620 1,710 1,660 1,660 40 200 337,000 2 158.843 1,760 J 100 1,670 B 20,000 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 51,000 2,550,000 5 38.462 50 T/J 95,053,500 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 1 45.455 50 T/J 106,143,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 450 446 450 4 394,400 175,906,400 27 227.083 450 T/J 103,600 440 B 10,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,070 1,035 1,060 10 16,750,800 17,614,921,500 1,773 237.328 1,060 T/J 819,500 1,055 B 603,300 102 DART Duta Anggada Realty Tbk. --U6---1 328 0 0 328 0 0 0 0 60.635 328 J 3,000 280 B 9,800 103 DEAL Dewata Freightinternational Tbk. --U7---2 199 212 191 193 -6 5,222,700 1,016,819,700 1,747 128.667 194 J 10,200 193 T/B 85,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,790 1,820 1,790 1,820 30 10,800 19,512,000 20 3,653.005 1,820 T/J 200 1,815 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,300 265,000 5 16.496 50 T/J 119,330,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 402 390 400 0 12,751,300 5,026,793,400 689 347.826 402 J 150,500 396 B 500 107 DILD Intiland Development Tbk. --U6---1 282 298 276 290 8 4,782,900 1,371,184,800 413 50.535 296 J 512,200 290 T/B 24,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,490 3,580 3,490 3,580 90 93,100 328,761,000 37 121.356 3,600 J 70,200 3,540 B 5,300 109 DKFT Central Omega Resources Tbk. --S2---2 149 152 143 146 -3 12,306,700 1,815,089,300 1,338 375.032 147 J 111,700 146 T/B 91,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,850 6,600 6,600 0 1,300 8,625,000 8 39,452.448 6,600 T/J 300 6,550 B 10,000 111 DMAS Puradelta Lestari Tbk. XDM6K--1 314 316 298 302 -12 45,285,300 13,681,489,800 2,755 143.810 302 T/J 4,553,900 300 B 1,573,800 112 DNAR Bank Oke Indonesia Tbk. --U8---1 202 222 210 214 12 300 64,600 3 194.545 236 J 100 214 T/B 2,400 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,060 3,060 3,060 10 3,000 9,180,000 1 2,688.007 3,060 T/J 9,800 3,040 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 282 292 280 288 6 5,569,900 1,600,079,600 568 389.906 290 J 184,800 288 T/B 388,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 408 412 2 442,100 181,275,200 19 111.351 412 T/J 100 410 B 5,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,125 15,050 12,150 14,950 -175 11,500 169,955,000 21 996.667 14,975 J 100 12,150 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,180 1,180 -20 805,200 953,231,000 98 233.663 1,195 J 300 1,180 T/B 100,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,300 2,250 2,200 2,200 -100 1,400 3,105,000 4 809.802 2,200 T/J 1,100 2,190 B 1,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,040 1,040 1,040 1,040 0 200 208,000 1 25.679 1,095 J 32,100 860 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 304 310 302 304 0 17,234,000 5,242,319,000 890 76.000 306 J 232,400 304 T/B 2,830,000 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 824,411,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,400 6,000 6,000 6,000 -400 2,500 15,000,000 6 833.333 5,650 J 200 5,300 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,035 1,040 1,020 1,035 0 877,900 906,653,000 324 279.730 1,040 J 61,700 1,035 T/B 36,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,399.296 2,200 J 4,900 1,900 B 10,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,640 1,595 1,625 40 22,699,000 36,859,897,500 3,756 162.500 1,625 T/J 272,000 1,620 B 136,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 284 288 280 280 -4 3,792,500 1,071,729,800 276 521.308 280 T/J 164,700 278 B 247,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,260 3,310 3,220 3,240 -20 10,939,400 35,483,872,000 3,574 164.432 3,250 J 25,500 3,240 T/B 173,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,500 2,500 0 500 1,250,000 5 3,931.745 2,500 T/J 9,700 2,450 B 600 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 7,350 7,350 7,350 50 500 3,675,000 1 1,684.389 7,350 T/J 700 7,250 B 200 131 FILM MD Pictures Tbk. --U9---1 195 202 186 195 0 25,565,600 4,993,328,700 3,046 92.857 195 T/J 15,300 194 B 144,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 765 765 705 765 0 7,382,000 5,389,720,000 219 153.000 765 T/J 42,600 760 B 800 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,830 J 3,600 2,910 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 0 J 0 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 591,800 29,590,000 18 22.727 50 T/J 10,175,100 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 126 128 125 125 -1 20,699,700 2,609,832,600 1,617 6.944 126 J 1,725,200 125 T/B 2,744,400 137 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--1 500 510 496 498 -2 21,409,000 10,715,650,400 2,450 66.944 498 T/J 156,100 496 B 2,373,500 139 GJTL Gajah Tunggal Tbk. --S4K--1 590 600 585 590 0 3,106,700 1,843,202,500 391 115.832 590 T/J 817,300 585 B 189,500 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 170 178 171 176 6 2,235,600 390,570,900 237 44.000 176 T/J 280,300 175 B 26,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,250 J 100 13,575 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,520 1,510 1,510 -5 252,000 382,243,000 87 117.510 1,515 J 10,000 1,510 T/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---1 169 145 145 145 -24 200 29,000 1 58.000 169 J 1,700 145 T/B 2,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 725 725 700 700 -25 400 287,000 4 133.333 695 J 4,300 680 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,680 3,660 3,610 3,620 -60 50,300 182,358,000 60 97.838 3,620 T/J 4,400 3,610 B 100 147 HERO Hero Supermarket Tbk. --U9---1 875 900 725 725 -150 900 770,000 5 1,513.317 890 J 200 725 T/B 3,300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,490 3,550 3,460 3,470 -20 261,100 907,550,000 55 1,062.267 3,500 J 10,000 3,470 T/B 800 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 486 490 486 490 4 20,200 9,854,800 3 753.846 490 T/J 6,900 472 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 284 284 272 274 -10 2,096,600 574,811,000 124 119.130 274 T/J 521,300 272 B 242,000 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 910 890 900 10 27,577,200 24,821,658,500 827 290.323 900 T/J 31,200 895 B 255,700 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 23,300 1,165,000 22 53.152 50 T/J 290,747,000 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,065 1,100 1,060 1,085 20 20,867,600 22,344,994,000 1,704 1,033.333 1,085 T/J 21,200 1,080 B 10,300 154 HRTA Hartadinata Abadi Tbk. --S5---1 177 189 178 185 8 1,012,600 185,499,100 235 61.667 186 J 33,900 184 B 22,500 155 HRUM Harum Energy Tbk. --M2K--1 1,310 1,330 1,300 1,310 0 861,400 1,129,775,000 244 25.192 1,315 J 3,700 1,310 T/B 138,200 156 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 0 200 10,000 2 95.973 50 T/J 42,255,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 91 92 88 88 -3 29,181,600 2,593,027,300 848 25.143 88 T/J 34,400 87 B 167,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 995 1,005 990 995 0 605,300 603,367,000 184 133.579 995 T/J 11,800 990 B 136,100 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 274 274 274 274 0 84,300 23,098,200 12 54.800 276 J 1,000 274 T/B 151,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 434,900 451,117,000 36 273.684 1,045 J 81,700 1,030 B 14,000 162 INAF Indofarma (Persero) Tbk. --U5---1 372 410 346 350 -22 10,861,000 4,088,816,800 3,334 140.000 350 T/J 400,200 348 B 156,500 163 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,510 3,380 3,490 130 20,040,100 69,173,120,000 3,580 1,424.490 3,500 J 560,800 3,490 T/B 53,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,780 2,800 2,700 2,730 -50 19,200 53,084,000 36 367.682 2,780 J 2,100 2,710 B 1,000 165 INDS Indospring Tbk. --M4---1 2,250 2,300 2,200 2,200 -50 623,800 1,428,960,000 23 206.250 2,290 J 1,700 2,200 T/B 21,200 166 INDY Indika Energy Tbk. --S2LKO1 1,155 1,185 1,125 1,160 5 17,161,400 19,865,183,500 2,539 39.322 1,165 J 10,900 1,160 T/B 372,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 8,000 7,650 7,875 350 5,173,500 40,316,007,500 3,178 405.788 7,875 T/J 471,200 7,825 B 1,000 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 64 63 63 0 125,900 7,983,000 31 0.360 63 T/J 11,000 62 B 467,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 840 800 800 800 -40 200 160,000 1 761.905 825 J 6,000 755 B 9,900 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,000 5,050 5,000 5,025 25 60,300 303,902,500 61 1,820.652 5,200 J 700 5,025 T/B 1,700 171 INTA Intraco Penta Tbk. --U9---2 452 452 430 452 0 231,700 104,244,000 15 318.622 456 J 150,200 430 B 2,200 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 665 705 665 690 25 15,242,800 10,391,764,000 575 42.073 690 T/J 74,900 685 B 414,700 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 193 192 190 192 -1 339,100 64,720,700 118 50.526 192 T/J 44,000 191 B 1,000 174 IPTV MNC Vision Networks Tbk. --U9---1 505 510 498 510 5 49,731,400 24,984,996,700 23,584 212.500 510 T/J 153,900 505 B 352,000 175 ISAT Indosat Tbk. --S7K--1 3,030 3,170 3,040 3,120 90 7,731,500 24,095,829,000 3,242 222.857 3,130 J 28,500 3,120 T/B 160,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,750 11,125 10,775 11,050 300 2,328,400 25,568,760,000 2,457 78.929 11,075 J 65,500 11,050 T/B 2,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,663,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 575 575 575 575 0 200 115,000 1 326.167 630 J 1,900 575 T/B 4,800 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 494 J 20,000 492 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,585 1,550 1,575 15 17,877,800 28,020,837,500 3,434 430.563 1,580 J 190,300 1,575 T/B 380,100 181 JRPT Jaya Real Property Tbk. --S6---1 580 585 565 570 -10 10,127,500 5,819,170,500 383 548.077 575 J 72,300 570 T/B 1,182,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 216 220 204 208 -8 10,915,000 2,290,449,800 1,580 104.000 210 J 248,800 208 T/B 43,800 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,225 5,100 5,225 150 5,487,900 28,402,772,500 3,051 308.114 5,225 T/J 102,500 5,200 B 10,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 900 B 300 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 920 925 920 920 0 387,700 356,689,000 17 2,044.444 925 J 92,000 920 T/B 14,200 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,195 1,240 1,060 1,065 -130 3,418,300 3,845,786,000 1,795 1,065.000 1,070 J 500 1,065 T/B 4,200 187 KBLI KMI Wire & Cable Tbk. --S4K--1 540 545 515 520 -20 12,684,400 6,626,984,500 1,479 63.184 525 J 991,400 520 T/B 32,800 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 68 70 66 69 1 3,200 214,400 6 2.509 68 J 34,300 66 B 25,800 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 304 296 302 2 7,740,600 2,320,366,400 990 10.478 302 T/J 1,198,100 300 B 500,000 190 KINO Kino Indonesia Tbk. --M5---1 3,350 3,450 3,310 3,380 30 1,345,800 4,581,051,000 296 88.947 3,360 J 800 3,350 B 25,400 191 KMTR Kirana Megatara Tbk. --U3---2 322 322 310 310 -12 20,800 6,488,200 15 67.686 312 J 12,000 310 T/B 15,000 192 KOTA DMS Propertindo Tbk. --U6---1 745 775 750 765 20 28,223,700 21,441,725,500 742 382.500 770 J 101,800 765 T/B 246,900 193 KPIG MNC Land Tbk. --S9---2 133 134 130 133 0 1,183,900 156,261,800 74 286.188 133 T/J 54,300 132 B 100,500 194 KRAH Grand Kartech Tbk. --U4---2 1,620 1,615 1,540 1,605 -15 655,000 1,046,921,000 370 583.636 1,610 J 1,900 1,580 B 500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 284 280 282 2 3,789,800 1,066,897,600 340 35.059 282 T/J 166,900 280 B 373,800 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 535 520 525 0 54,492,800 28,613,836,000 815 5,461.923 525 T/J 490,900 520 B 885,500 197 LAND Trimitra Propertindo Tbk. --U6---2 1,000 990 940 980 -20 7,800 7,603,000 22 251.282 980 T/J 7,700 960 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,175 6,050 6,150 50 218,500 1,336,112,500 52 101.653 6,175 J 40,000 6,150 T/B 18,200 199 LINK Link Net Tbk. --S9K--1 4,000 4,000 3,950 4,000 0 483,000 1,929,773,000 484 250.000 4,000 T/J 738,200 3,950 B 11,600 200 LPCK Lippo Cikarang Tbk --U6---1 1,005 1,025 1,005 1,005 0 1,414,200 1,424,941,500 995 113.310 1,010 J 102,600 1,005 T/B 115,200 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 242 236 240 0 84,992,200 20,452,615,000 1,009 77.500 242 J 6,949,400 240 T/B 66,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,710 3,740 3,680 3,700 -10 3,514,000 13,013,511,000 1,841 83.841 3,700 T/J 127,600 3,690 B 10,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,425 1,450 1,415 1,420 -5 11,953,100 17,096,145,000 1,694 366.452 1,420 T/J 587,600 1,415 B 65,400 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 0 0 420 0 0 0 0 146.853 0 J 0 0 B 0 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,035 1,055 1,010 1,035 0 1,746,500 1,796,346,000 487 588.068 1,040 J 57,800 1,035 T/B 3,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 79 79 52 52 -27 60,509,600 3,146,502,700 1,904 7.108 52 T/J 1,789,686,700 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,900 4,850 4,850 4,850 -50 8,000 38,800,000 6 230.952 4,990 J 1,700 4,900 B 492,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 1,680 1,680 0 200 336,000 1 100.000 1,780 J 5,100 1,680 T/B 4,600 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,070 1,025 1,030 -20 17,535,700 18,236,065,000 3,636 1,652.893 1,035 J 2,100 1,030 T/B 912,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 189 189 180 182 -7 125,000 22,784,700 20 242.667 188 J 24,400 181 B 1,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 438 444 436 442 4 2,418,000 1,068,185,800 120 884.000 442 T/J 52,100 438 B 400 212 MASA Multistrada Arah Sarana Tbk. --U4---1 462 0 0 462 0 0 0 0 328.498 450 J 50,000 442 B 600 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,900 9,100 8,900 9,100 200 200 1,800,000 2 4,137.548 9,200 J 100 9,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,965 1,980 1,935 1,950 -15 10,900 21,373,500 25 150.000 1,975 J 1,500 1,950 T/B 400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 500 486 490 0 182,800 89,991,400 67 30.625 492 J 3,200 490 T/B 26,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,030 3,020 2,930 2,930 -100 168,500 499,218,000 128 211.552 3,020 J 39,200 2,930 T/B 17,600 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 133 130 131 1 1,294,300 168,977,600 48 117.497 131 T/J 5,900 130 B 1,449,300 218 MDIA Intermedia Capital Tbk. --M9---1 57 57 56 56 -1 41,800 2,343,900 24 40.580 56 T/J 14,600 55 B 100,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,095 1,100 1,060 1,085 -10 36,331,700 39,148,497,500 2,822 282.926 1,090 J 226,900 1,085 T/B 5,500 220 MDLN Modernland Realty Tbk. --S6---1 214 214 210 214 0 553,700 118,069,200 95 63.510 214 T/J 10,400 212 B 31,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 880 840 870 40 96,506,300 83,533,000,500 7,104 1,532.311 870 T/J 358,400 865 B 1,455,100 222 MEGA Bank Mega Tbk. --U8---1 5,750 6,750 5,900 6,750 1,000 2,400 15,115,000 13 4,920.255 0 J 0 6,600 B 100 223 MERK Merck Tbk. --U5---2 2,960 2,960 2,900 2,920 -40 14,400 42,237,000 16 7,699.001 2,940 J 100 2,920 T/B 200 224 META Nusantara Infrastructure Tbk. --U7---1 190 195 182 195 5 1,760,200 341,096,400 99 59.077 195 T/J 230,800 190 B 270,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,230 1,195 1,230 -60 10,400 12,781,500 4 1,261.538 1,230 T/J 895,800 1,210 B 8,000 226 MGRO Mahkota Group Tbk. --S1---1 870 875 860 865 -5 6,032,900 5,252,666,500 262 384.444 865 T/J 71,200 860 B 39,800 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,000 1,000 1,000 -100 200 200,000 1 363.636 1,220 J 100 1,000 T/B 25,800 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,710 2,660 2,680 10 13,285,700 35,694,638,000 1,770 157.788 2,690 J 6,800 2,680 T/B 680,600 229 MINA Sanurhasta Mitra Tbk. --U9---2 850 910 800 910 60 17,000 14,911,500 38 4,333.333 910 T/J 2,500 900 B 10,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,000 J 400 13,050 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 15,500 16,000 0 51,500 820,320,000 23 101,910.828 17,100 J 100 15,500 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 885 890 850 855 -30 4,209,500 3,676,670,500 214 142.797 855 T/J 84,000 850 B 112,300 233 MLPL Multipolar Tbk. --S9---1 78 79 77 78 0 985,000 76,818,800 76 8.947 78 T/J 59,500 77 B 659,600 234 MLPT Multipolar Technology Tbk. --U9---1 440 462 440 440 0 26,600 11,706,200 9 91.667 440 T/J 1,100 438 B 2,400 235 MMLP Mega Manunggal Property Tbk. --S6---2 264 282 260 260 -4 3,345,300 882,949,000 138 44.444 266 J 50,000 260 T/B 3,700 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,485 1,605 1,485 1,590 105 67,168,600 104,518,958,000 47,804 176.667 1,590 T/J 832,000 1,585 B 898,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 955 950 950 950 -5 11,000 10,450,000 2 163.793 950 T/J 69,400 760 B 5,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 660 675 645 650 -10 4,212,700 2,762,256,500 476 43.333 655 J 15,200 650 T/B 16,800 239 MPPA Matahari Putra Prima Tbk. --U9---1 142 146 137 137 -5 1,064,100 149,032,400 152 57.599 138 J 3,200 137 T/B 249,800 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,090 2,040 1,620 1,900 -190 34,600 60,883,000 124 1,727.273 1,900 T/J 800 1,825 B 3,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,030 4,000 3,900 4,000 -30 234,600 931,296,000 64 362.817 4,000 T/J 200 3,900 B 500 242 MSIN MNC Studios International Tbk. --M9---2 432 432 422 430 -2 71,800 30,675,200 60 86.000 430 T/J 6,900 422 B 13,300 243 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,440 1,090 1,285 -165 4,000 4,508,000 10 84.539 1,285 T/J 2,400 1,280 B 1,000 244 MTDL Metrodata Electronics Tbk. --S9---1 1,940 2,030 1,940 2,000 60 13,521,600 26,875,514,500 2,079 3,600.490 2,000 T/J 455,500 1,995 B 3,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 344,372,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 460 460 450 450 -10 67,000 30,663,400 10 189.194 458 J 1,000 450 T/B 90,400 247 MTPS Meta Epsi Tbk. --U7---2 1,035 0 0 1,035 0 0 0 0 323.438 1,020 J 1,200 920 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,265 1,265 1,245 1,250 -15 97,200 121,519,500 41 148.885 1,250 T/J 89,300 1,240 B 6,100 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 3,923,200 196,160,000 16 34.099 50 T/J 1,064,673,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 645 595 615 -30 1,791,400 1,095,287,000 106 597.087 615 T/J 201,200 610 B 111,600 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,080 1,065 1,065 0 11,629,800 12,469,604,000 1,783 1,033.981 1,065 T/J 23,200 1,060 B 104,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,060 3,070 3,060 3,070 10 165,000 506,347,000 23 165.946 3,070 T/J 36,600 3,050 B 6,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 302 0 0 302 0 0 0 0 92.923 0 J 0 0 B 0 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,000,000 140,000,000 2 133.333 140 T/J 100,200 96 B 1,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 845 845 845 0 4,600 3,887,000 4 1,023.945 855 J 1,300 845 T/B 4,200 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 920 855 855 -80 300 263,000 2 228.000 920 J 600 855 T/B 1,400 257 OMRE Indonesia Prima Property Tbk --U6---2 1,040 1,295 1,040 1,075 35 1,300 1,416,000 5 51.479 1,040 J 3,300 1,035 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 346 346 346 346 0 3,100 1,072,600 6 684.539 346 T/J 700 304 B 10,000 259 PALM Provident Agro Tbk. --U1---2 204 224 202 202 -2 270,900 56,239,000 42 55.211 218 J 10,000 200 B 1,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 56 60 55 57 1 3,802,500 218,711,700 220 57.000 58 J 414,000 57 T/B 48,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,420 1,395 1,395 -5 24,700 34,574,500 20 1,014.545 1,415 J 1,000 1,395 T/B 100 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 995 980 980 -20 53,000 52,118,000 49 115.294 995 J 43,300 980 T/B 28,400 263 PBRX Pan Brothers Tbk. --S4---1 580 700 440 610 30 4,788,300 2,281,099,700 815 1,079.646 610 T/J 54,600 550 B 100,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 470 470 470 470 0 9,900 4,653,000 2 39.167 500 J 5,100 470 T/B 12,600 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,975 1,985 1,965 1,985 10 18,440,700 36,325,822,000 16 1,323.333 1,985 T/J 4,800 1,610 B 200 266 PEHA Phapros Tbk. --U5---2 990 1,000 985 990 0 96,800 95,832,000 31 82.638 990 T/J 9,400 985 B 26,400 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,110 2,150 2,100 2,130 20 24,338,000 51,629,328,000 3,517 710.000 2,140 J 981,400 2,130 T/B 1,208,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 950 950 945 945 -5 54,000 51,131,000 26 184.390 945 T/J 16,500 940 B 55,000 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,390 3,390 3,390 -10 1,100 3,729,000 3 1,406.697 3,390 T/J 5,100 3,010 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,260 1,200 1,240 45 6,187,700 7,686,859,000 523 2,064.602 1,240 T/J 727,800 1,235 B 16,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 31,000 1,550,000 26 50.000 50 T/J 4,384,200 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,080 1,105 1,080 1,080 0 222,300 242,004,500 112 1,148.447 1,085 J 24,400 1,080 T/B 21,300 273 PNLF Panin Financial Tbk. --S8K--1 276 290 276 282 6 22,863,600 6,463,199,400 1,059 304.799 282 T/J 1,764,200 280 B 2,271,000 274 POLA Pool Advista Finance Tbk. --U8---2 520 530 515 515 -5 400 207,500 3 381.481 530 J 600 515 T/B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,600 1,590 1,400 1,585 -15 7,200 10,710,000 25 96.942 1,585 T/J 100 1,550 B 300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,925 11,050 10,925 11,025 100 808,600 8,901,535,000 1,499 1,792.683 11,050 J 2,300 11,025 T/B 176,400 277 POLU Golden Flower Tbk. --U4---2 2,870 2,750 2,600 2,750 -120 1,600 4,175,000 8 954.861 2,610 J 200 2,550 B 1,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 500 540 484 535 35 42,464,200 20,742,836,400 664 339.573 535 T/J 174,900 525 B 10,200 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 11,200 560,000 5 33.333 50 T/J 151,376,400 0 B 0 281 POWR Cikarang Listrindo Tbk. CDM7---2 1,000 1,005 995 1,005 5 1,446,400 1,453,079,500 175 67.000 1,005 T/J 116,500 1,000 B 42,000 282 PPRE PP Presisi Tbk. --U7---1 242 246 238 244 2 5,838,900 1,412,774,000 1,879 56.744 246 J 212,000 244 T/B 55,600 283 PPRO PP Properti Tbk. --S6K--1 71 73 70 71 0 95,400,000 6,775,889,900 1,720 153.514 72 J 22,830,400 71 T/B 1,132,500 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,630 3,610 3,600 3,610 -20 104,700 377,960,000 128 55.538 3,680 J 1,000 3,610 T/B 88,000 285 PRIM Royal Prima Tbk. --U9---2 272 270 248 270 -2 4,300 1,152,400 14 54.000 270 T/J 11,700 268 B 600 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 236 242 224 240 4 98,585,000 22,897,111,200 5,882 778.639 240 T/J 1,713,400 234 B 102,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,580 2,460 2,580 110 28,503,500 72,276,378,000 4,355 2,243.478 2,580 T/J 85,300 2,570 B 393,300 288 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,680 1,635 1,650 15 22,223,300 36,768,656,000 2,523 310.150 1,655 J 21,200 1,650 T/B 420,700 289 PTRO Petrosea Tbk. --S2---1 1,595 1,610 1,595 1,600 5 164,800 264,014,000 85 1,280.000 1,600 T/J 1,600 1,595 B 28,500 290 PTSN Sat Nusapersada Tbk --U4---1 228 228 220 222 -6 250,100 55,653,400 85 114.828 226 J 24,200 222 T/B 199,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,390 J 100 3,560 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 570 585 565 570 0 37,775,900 21,519,034,500 3,689 2,197.463 575 J 3,942,200 570 T/B 1,924,900 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,175 1,195 1,145 1,160 -15 52,300 60,774,500 58 105.455 1,175 J 43,800 1,160 T/B 255,000 294 RAJA Rukun Raharja Tbk. --S7---1 182 185 178 180 -2 203,800 36,628,900 83 618.302 180 T/J 49,200 178 B 21,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,060 1,005 1,035 20 4,815,000 4,975,976,000 1,775 646.875 1,045 J 40,500 1,035 T/B 90,000 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,200 5,200 0 500 2,600,000 1 273.945 5,200 T/J 500 5,150 B 3,400 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 548,400 27,420,000 10 27.451 50 T/J 448,707,400 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 655 650 650 -5 597,700 388,977,500 42 398.773 650 T/J 14,400 645 B 4,400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 324 324 324 0 1,400 453,600 1 2,535.211 338 J 1,000 322 B 10,000 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 18,293,900 914,695,000 127 79.834 50 T/J 82,609,100 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,325 1,325 1,285 1,305 -20 718,300 938,754,000 248 511.765 1,310 J 1,100 1,305 T/B 2,008,200 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 240 246 240 246 6 13,300 3,253,200 5 307.500 246 T/J 41,400 238 B 11,400 303 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 9,150 9,175 9,150 9,175 25 141,400 1,293,847,500 3 5,919.355 9,175 T/J 19,400 8,900 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,445 1,375 1,445 45 54,098,300 76,614,237,000 3,857 653.689 1,450 J 2,199,900 1,445 T/B 9,137,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 755 660 660 660 -95 200 132,000 1 738.214 755 J 3,000 655 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,500 2,320 2,350 -30 90,600 219,946,000 47 100.427 2,350 T/J 7,200 2,330 B 10,400 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 116.177 2,490 J 1,000 2,350 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 785 775 780 0 497,300 388,303,000 49 557.143 780 T/J 21,200 775 B 13,800 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,255 1,295 1,250 1,275 20 3,876,800 4,947,854,500 1,193 219.828 1,280 J 14,000 1,275 T/B 290,800 311 SILO Siloam International Hospitals Tbk. --M9---1 6,975 6,975 6,175 6,925 -50 1,851,700 12,365,927,500 1,458 78.650 6,925 T/J 539,900 6,550 B 50,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 390 398 390 390 0 8,456,300 3,320,848,200 492 35.455 390 T/J 147,000 388 B 1,177,400 313 SIPD Sierad Produce Tbk. --U3---2 945 900 900 900 -45 200 180,000 1 1.000 980 J 100 900 T/B 800 314 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,165 B 100 315 SMAR Smart Tbk. --U1---2 3,770 3,900 3,870 3,900 130 3,000 11,675,000 5 1,288.575 3,840 J 100 3,710 B 3,700 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 418 426 404 408 -10 8,214,000 3,363,296,400 1,488 72.857 410 J 100,500 408 T/B 170,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,195 1,195 1,190 1,190 -5 10,200 12,143,500 5 1,437.198 1,195 J 9,000 1,190 T/B 2,300 318 SMDR Samudera Indonesia Tbk. --U7---1 252 254 250 250 -2 90,000 22,589,600 43 1,003.291 250 T/J 5,000 248 B 62,800 319 SMRA Summarecon Agung Tbk. --S6K--1 1,015 1,040 1,000 1,030 15 14,387,800 14,577,508,000 2,328 1,692.409 1,030 T/J 523,600 1,025 B 181,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 200 10,000 2 12.227 50 T/J 32,809,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,395 1,455 1,395 1,455 60 3,717,400 5,268,244,500 1,317 3,886.322 1,455 T/J 198,800 1,450 B 12,800 322 SOCI Soechi Lines Tbk. --M7---1 173 176 172 174 1 5,830,100 1,014,183,100 350 31.636 175 J 366,400 174 T/B 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 4,900 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 875 875 850 850 -25 3,238,100 2,781,312,000 339 73.276 855 J 31,100 850 T/B 13,000 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 240 246 230 236 -4 2,006,100 474,487,400 274 134.108 238 J 4,400 236 T/B 25,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 278 288 272 286 8 22,200 6,051,400 11 305.226 286 T/J 41,600 280 B 200 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 264 260 262 2 6,775,000 1,771,838,000 973 109.167 264 J 834,000 262 T/B 479,000 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,640 3,610 3,610 -30 39,400 143,031,000 25 65.636 3,650 J 5,000 3,620 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 695 700 0 23,467,200 16,396,768,500 932 287.179 700 T/J 268,400 695 B 78,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 880 885 845 880 0 62,112,200 53,812,708,000 642 131.343 880 T/J 142,600 875 B 187,700 331 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 1,610 B 100 334 SURE Super Energy Tbk. --U2---2 2,990 2,990 2,990 2,990 0 177,400 530,426,000 168 1,929.032 3,000 J 75,200 2,990 T/B 3,000 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 260 324 250 324 64 23,687,900 6,261,415,800 777 2,960.256 324 T/J 146,500 322 B 1,000 336 TARA Sitara Propertindo Tbk. --U6---1 700 720 630 650 -50 46,623,500 32,872,416,500 847 613.208 650 T/J 16,000 640 B 3,500 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,105 1,150 1,105 1,145 40 74,122,200 83,364,052,000 6,771 282.716 1,145 T/J 740,000 1,140 B 344,500 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 945 965 940 955 10 2,505,100 2,391,995,500 262 217.466 955 T/J 87,000 950 B 50,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,450 0 0 11,450 0 0 0 0 1,123.078 11,900 J 2,400 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 6,175 6,375 6,125 6,200 25 8,186,700 51,124,265,000 9,486 4,492.754 6,200 T/J 14,100 6,175 B 22,100 341 TDPM Tridomain Performance Materials Tbk. --U3---1 250 254 234 254 4 3,972,400 1,000,710,400 173 111.404 254 T/J 78,100 252 B 100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 302 316 298 298 -4 13,578,300 4,077,679,600 875 96.129 300 J 568,300 298 T/B 959,200 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 670 635 635 15 200 130,500 2 143.900 635 T/J 3,800 490 B 10,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,975 J 100 3,660 B 500 345 TGRA Terregra Asia Energy Tbk. --U7---1 108 115 100 107 -1 18,053,000 1,867,988,400 1,429 53.500 107 T/J 212,600 106 B 146,900 346 TINS Timah Tbk. --S2K--1 815 835 815 825 10 11,728,200 9,675,827,500 1,456 421.570 830 J 603,400 825 T/B 470,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,250 11,475 11,150 11,300 50 1,287,900 14,546,332,500 2,385 698.660 11,325 J 9,000 11,300 T/B 330,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 370 370 2 20,000 7,400,000 5 78.079 370 T/J 342,500 324 B 7,600 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 446 446 404 428 -18 35,000,100 14,776,863,600 574 688.867 428 T/J 300,100 426 B 33,000 350 TOTL Total Bangun Persada Tbk. --S6---1 414 416 410 414 0 380,400 156,644,200 99 148.800 414 T/J 74,100 412 B 56,300 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 294 290 294 0 2,700 788,200 8 953.709 294 T/J 5,800 292 B 52,400 352 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 740 745 730 745 5 66,603,400 49,168,720,000 6,424 3,548.802 745 T/J 2,796,400 740 B 120,000 353 TRAM Trada Alam Minera Tbk. --U2---1 51 51 50 51 0 411,628,700 20,601,949,400 1,005 42.151 51 T/J 9,087,200 50 B 16,757,200 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 134 135 133 135 1 900,200 121,526,600 6 136.041 136 J 50,000 135 T/B 100,500 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 400 380 380 380 -20 200 76,000 1 226.676 400 J 99,800 382 B 100 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,360 1,360 1,335 1,340 -20 696,800 936,331,000 254 239.047 1,340 T/J 6,200 1,335 B 45,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,470 3,470 3,470 10 1,000 3,470,000 1 90.130 3,470 T/J 4,700 2,700 B 100 359 TURI Tunas Ridean Tbk. --U9---1 900 900 900 900 0 2,200 1,980,000 1 2,000.000 900 T/J 282,500 895 B 321,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,590 1,625 1,580 1,585 -5 464,900 739,096,000 192 3,073.135 1,590 J 50,400 1,585 T/B 7,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,970 J 900 3,610 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,260 2,260 2,250 2,250 -10 155,900 352,210,000 18 187.500 2,250 T/J 300 2,240 B 11,400 363 VIVA Visi Media Asia Tbk. --U9---1 77 79 74 76 -1 8,028,100 604,965,800 709 25.333 76 T/J 447,200 75 B 247,700 364 VOKS Voksel Electric Tbk. --U4---1 282 284 280 280 -2 2,079,000 586,421,800 264 123.859 282 J 11,000 280 T/B 47,100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 296 302 296 296 0 9,480,200 2,832,424,000 746 102.069 296 T/J 1,349,600 294 B 425,700 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,070 2,020 2,050 40 20,730,200 42,382,178,000 3,749 526.920 2,050 T/J 33,000 2,040 B 230,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 278 280 0 79,300 22,183,400 23 42.449 280 T/J 5,700 278 B 40,700 368 WOOD Integra Indocabinet Tbk. --S5K--1 655 665 650 655 0 5,536,200 3,640,856,500 249 251.923 655 T/J 308,100 650 B 203,400 369 WSBP Waskita Beton Precast Tbk. --S3K--1 332 332 322 324 -8 27,377,700 8,915,860,000 2,389 66.122 326 J 172,800 324 T/B 495,300 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,425 1,465 1,425 1,445 20 36,050,000 52,198,203,000 3,946 390.013 1,450 J 892,000 1,445 T/B 189,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 434 444 434 440 6 10,868,200 4,787,798,800 1,233 74.576 442 J 53,500 440 T/B 418,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 402 406 390 402 0 77,289,900 30,650,469,000 4,565 1,433.104 402 T/J 848,600 400 B 140,400 Total 3,884,178,900 2,879,010,684,500 348,744 6,931,052,700 158,998,700 Jakarta, 13 December 2019 Trading Division