List of Securities Quotation: IDX SMC Composite Date: Monday, 16 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 13,425 13,500 13,175 13,400 -25 782,400 10,388,330,000 925 1,088.582 13,400 T/J 2,000 13,300 B 5,200 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 121,800 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,490 J 1,700 1,140 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,605 1,550 1,550 0 26,671,400 41,991,132,500 4,794 1,890.244 1,555 J 27,500 1,550 T/B 1,015,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,225 1,245 1,200 1,215 -10 13,523,700 16,512,565,000 2,460 954.191 1,220 J 354,200 1,215 T/B 2,771,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,375 10,425 10,300 10,375 0 246,100 2,552,070,000 67 446.237 10,375 T/J 1,200 10,350 B 400 7 ADMG Polychem Indonesia Tbk --U3---1 185 187 185 187 2 57,500 10,640,100 11 16.691 187 T/J 26,500 185 B 81,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,590 1,715 1,590 1,640 50 143,379,600 238,798,603,000 11,032 149.091 1,645 J 220,600 1,640 T/B 1,988,900 9 AGII Aneka Gas Industri Tbk. --S3---1 600 625 575 620 20 301,800 184,036,500 138 56.364 620 T/J 2,300 615 B 5,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 170 174 170 171 1 1,088,300 185,745,400 129 279.375 172 J 354,200 171 T/B 122,900 11 AGRS Bank IBK Indonesia Tbk. --U8---2 141 139 132 137 -4 84,600 11,369,900 19 124.545 137 T/J 11,300 136 B 7,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,840 3,890 3,780 3,870 30 12,592,000 48,631,681,000 2,123 3,084.378 3,880 J 381,900 3,870 T/B 213,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 234 292 236 292 58 4,600 1,329,800 17 278.095 0 J 0 292 T/B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,420 3,450 3,360 3,450 30 62,200 211,126,000 11 140.816 3,450 T/J 1,000 3,370 B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 855 875 860 870 15 23,900 20,576,500 22 2,220.011 875 J 4,600 865 B 100 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,252,600 62,630,000 73 125.000 50 T/J 60,605,400 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 860 880 0 539,200 468,998,500 37 73.333 880 T/J 29,000 860 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 865 850 865 15 83,127,000 71,393,498,500 5,971 570.317 865 T/J 3,341,300 860 B 1,391,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 328 318 318 318 -10 6,000 1,908,000 8 20.359 328 J 2,000 318 T/B 300 20 APIC Pacific Strategic Financial Tbk. --U8---2 670 675 665 675 5 14,161,500 9,485,338,500 2,963 717.963 675 T/J 198,600 670 B 101,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 180 183 179 179 -1 15,339,200 2,759,924,600 784 49.041 180 J 1,015,300 179 T/B 4,336,400 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 3 42.667 640 T/J 29,800 500 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,220 2,250 2,200 2,210 -10 474,700 1,053,664,000 597 936.441 2,210 T/J 79,500 1,820 B 900 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---1 448 448 442 446 -2 186,000 82,948,200 35 3,031.333 446 T/J 26,000 444 B 24,100 26 ASGR Astra Graphia Tbk. --U9---1 965 975 945 950 -15 271,900 260,437,000 79 196.965 960 J 50,100 950 T/B 19,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,060 1,100 1,060 1,100 40 104,200 112,592,000 71 2,037.037 1,100 T/J 15,300 1,095 B 10,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 242 246 236 240 -2 6,072,400 1,455,469,000 853 228.571 240 T/J 785,400 238 B 264,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 765 735 745 10 12,763,000 9,570,663,500 552 191.026 745 T/J 88,300 740 B 290,600 30 ATIC Anabatic Technologies Tbk. --U9---1 715 680 670 680 -35 900 611,000 4 97.143 700 J 600 680 T/B 900 31 AUTO Astra Otoparts Tbk. --M4---1 1,210 1,225 1,210 1,215 5 390,900 475,711,500 153 1,098.851 1,215 T/J 169,200 1,210 B 73,000 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 54,700 2,735,000 27 57.388 50 T/J 98,940,100 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 300 300 0 5,300,300 1,591,249,000 815 221.182 302 J 51,900 300 T/B 94,400 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,095 0 0 1,095 0 0 0 0 1,368.750 1,090 J 800 1,010 B 1,000 35 BBKP Bank Bukopin Tbk. --S8---1 228 232 224 226 -2 2,791,100 635,782,600 440 67.044 228 J 819,600 226 T/B 100,600 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,340 J 200 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,190 2,130 2,160 -10 19,556,700 42,188,209,000 3,087 281.739 2,170 J 81,400 2,160 T/B 73,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 0 0 282 0 0 0 0 287.111 276 J 50,000 272 B 3,700 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 155 150 155 0 376,600 57,759,700 48 439.567 155 T/J 60,600 154 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 24,700 1,235,000 10 217.306 50 T/J 453,472,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 216 208 212 0 30,573,000 6,477,608,800 1,046 124.706 214 J 1,565,400 212 T/B 32,999,900 43 BFIN BFI Finance Indonesia Tbk. --S8---2 500 560 510 545 45 1,249,400 664,639,500 260 2,792.867 550 J 23,000 545 T/B 4,800 44 BHIT MNC Investama Tbk. --S9K--1 66 67 65 66 0 9,644,100 637,664,500 330 193.011 67 J 5,339,400 66 T/B 672,500 45 BINA Bank Ina Perdana Tbk. --U8---1 805 820 805 820 15 400,200 323,165,500 15 463.287 820 T/J 114,900 810 B 31,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,527,000 76,350,000 26 35.714 50 T/J 35,138,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,890 2,900 2,700 2,750 -140 3,130,400 8,656,906,000 1,117 42.308 2,750 T/J 48,600 2,740 B 7,900 48 BISI BISI International Tbk. --U1---1 1,070 1,070 1,060 1,070 0 704,800 750,627,500 29 535.000 1,070 T/J 107,700 1,060 B 3,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,405 1,420 1,365 1,375 -30 5,194,800 7,220,968,500 1,792 229.167 1,380 J 143,900 1,375 T/B 17,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 675 680 -5 6,858,200 4,676,337,500 857 158.140 685 J 18,751,600 680 T/B 206,700 51 BKSL Sentul City Tbk. --S6K--1 79 81 78 80 1 123,963,100 9,819,320,000 3,571 5.528 80 T/J 5,988,000 79 B 668,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 142 159 149 149 7 2,700 403,700 5 341.900 153 J 2,500 149 T/B 400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 277,946,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 3,000 3,000 3,000 -150 100 300,000 1 200.000 3,930 J 100 3,020 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 318 326 318 320 2 5,400 1,722,600 12 100.000 320 T/J 37,900 296 B 2,000 56 BMTR Global Mediacom Tbk. --S9K--1 354 358 354 356 2 79,595,400 28,446,338,200 2,398 289.761 358 J 664,800 356 T/B 18,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,211,600 60,580,000 17 0.172 50 T/J 46,234,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 985 950 965 15 5,447,900 5,265,942,000 818 7.125 970 J 185,100 965 T/B 87,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 210 206 210 4 454,700 94,373,800 115 2.502 210 T/J 121,200 208 B 1,000 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,285 1,245 1,250 -25 87,129,300 109,729,556,500 3,478 13.610 1,250 T/J 1,437,200 1,245 B 1,419,900 61 BOGA Bintang Oto Global Tbk. --U9---2 1,310 1,310 1,300 1,310 0 4,434,900 5,794,832,500 1,027 1,271.845 1,310 T/J 21,800 1,305 B 112,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 322 324 314 322 0 63,600 20,320,200 63 184.000 322 T/J 1,000 316 B 4,300 63 BOLT Garuda Metalindo Tbk. --U4---2 825 830 825 830 5 117,600 97,154,000 123 150.909 830 T/J 28,100 825 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 169 180 159 168 -1 691,500 118,049,800 226 42.000 168 T/J 17,900 167 B 1,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 305,500 1,225 B 132,100 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 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 318 324 314 318 0 3,624,000 1,157,091,800 834 62.353 320 J 24,600 318 T/B 276,700 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 54 51 53 2 72,341,400 3,829,969,200 1,483 8.346 54 J 28,227,400 53 T/B 1,278,000 70 BRNA Berlina Tbk. --U3---2 915 915 910 915 0 20,400 18,566,000 2 686.525 915 T/J 23,100 875 B 6,500 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,255 1,265 1,240 1,245 -10 8,209,300 10,276,962,000 1,723 243.876 1,250 J 48,400 1,245 T/B 126,500 72 BSIM Bank Sinarmas Tbk. --U8---1 555 555 530 555 0 21,700 11,508,500 9 378.532 550 J 300 535 B 500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,840 1,810 1,835 15 86,500 157,663,500 29 94.103 1,820 J 107,500 1,810 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 2,100 105,000 2 383.083 50 T/J 177,506,500 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 3,190 3,190 3,090 3,160 -30 68,900 217,778,000 49 611.737 3,160 T/J 35,800 3,130 B 8,900 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,170 4,050 4,090 -10 1,480,300 6,049,248,000 937 419.487 4,090 T/J 11,400 4,080 B 8,200 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,550 1,420 1,500 100 8,700 13,007,000 18 254.237 1,500 T/J 2,800 1,490 B 4,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 176 180 174 175 -1 51,285,600 9,107,200,300 153 17.113 176 J 2,050,600 175 T/B 199,900 81 BUMI Bumi Resources Tbk. --S2K--2 67 71 67 69 2 353,394,900 24,353,122,700 5,005 4.005 70 J 22,702,800 69 T/B 4,191,700 82 BVIC Bank Victoria International Tbk. --U8---1 98 98 78 79 -19 26,919,000 2,202,760,100 1,732 74.702 80 J 2,862,900 79 T/B 687,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 114 117 108 110 -4 42,220,600 4,707,222,800 1,261 24.058 110 T/J 726,500 109 B 2,847,600 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 406 410 402 408 2 1,546,900 629,099,400 402 123.636 408 T/J 14,100 404 B 29,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 176 176 170 172 -4 574,000 98,158,600 80 98.286 172 T/J 14,200 171 B 1,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 9,808,900 4,063,999,800 1,680 763.652 418 T/J 165,700 416 B 212,500 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 600 J 100,000 540 B 1,100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,565 1,590 1,545 1,550 -15 59,500 93,256,000 92 320.248 1,550 T/J 43,100 1,545 B 2,300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 82 80 80 -1 615,700 49,508,400 45 512.000 81 J 150,300 80 T/B 1,400 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 274 270 270 2 211,700 57,204,800 30 21.128 274 J 378,000 270 T/B 8,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 25,900 1,790 B 10,000 92 CITY Natura City Developments Tbk. --U6---1 119 122 110 120 1 4,400 524,400 15 100.000 120 T/J 8,300 118 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 4,350 4,390 4,350 4,380 30 2,524,900 11,040,940,000 925 2,433.333 4,380 T/J 2,300 4,360 B 200 94 CLEO Sariguna Primatirta Tbk. --M5K--1 520 525 510 510 -10 7,049,200 3,639,887,000 574 2,217.391 515 J 166,000 510 T/B 657,800 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,660 1,900 1,660 1,825 165 155,400 271,404,500 39 174.631 1,820 J 41,500 1,815 B 500 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 0 367,300 18,365,000 13 38.462 50 T/J 95,263,100 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,000 150,000 1 45.455 50 T/J 185,478,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 448 448 448 -2 182,500 81,760,000 15 226.074 448 T/J 3,900 438 B 3,500 100 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 1,060 1,065 1,040 1,055 -5 15,663,900 16,504,163,000 1,360 236.209 1,055 T/J 676,900 1,050 B 18,662,300 102 DART Duta Anggada Realty Tbk. --U6---1 328 310 248 310 -18 300 84,600 3 57.308 328 J 3,000 288 B 3,400 103 DEAL Dewata Freightinternational Tbk. --U7---2 193 196 176 180 -13 9,206,600 1,668,407,300 1,686 120.000 181 J 6,500 180 T/B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,820 1,835 1,820 1,835 15 4,400 8,041,500 8 3,683.112 1,840 J 600 1,835 T/B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 4,100 205,000 6 16.496 50 T/J 146,960,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 392 400 0 16,527,300 6,538,304,800 430 347.826 400 T/J 962,800 396 B 8,900 107 DILD Intiland Development Tbk. --U6---1 290 300 286 300 10 2,651,700 782,282,600 311 52.277 300 T/J 212,500 298 B 119,500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,580 3,580 3,510 3,530 -50 427,000 1,507,794,000 74 119.661 3,530 T/J 18,800 3,520 B 100 109 DKFT Central Omega Resources Tbk. --S2---2 146 149 145 147 1 5,123,100 750,607,800 797 377.601 148 J 135,500 147 T/B 275,200 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,600 6,600 6,600 0 500 3,300,000 3 39,452.448 6,700 J 100 6,600 T/B 300 111 DMAS Puradelta Lestari Tbk. XDM6K--1 302 302 292 296 -6 15,295,300 4,532,885,600 1,311 140.952 298 J 130,200 296 T/B 513,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 214 0 0 214 0 0 0 0 194.545 240 J 200 216 B 5,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 5,000 15,300,000 2 2,688.007 3,060 T/J 24,800 2,860 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--1 288 316 286 314 26 36,425,500 11,282,471,200 3,254 425.106 316 J 1,206,700 314 T/B 1,092,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 412 412 408 412 0 1,140,300 469,559,000 60 111.351 412 T/J 206,300 408 B 50,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,950 0 0 14,950 0 0 0 0 996.667 14,925 J 100 12,550 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,180 1,190 1,175 1,190 10 249,500 295,061,500 101 235.644 1,190 T/J 57,500 1,185 B 15,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,190 2,190 2,190 -10 1,100 2,409,000 4 806.121 2,250 J 600 2,190 T/B 5,700 120 ECII Electronic City Indonesia Tbk. --U9---2 1,040 1,035 1,035 1,035 -5 2,500 2,587,500 1 25.556 1,035 T/J 1,900 835 B 300 121 ELSA Elnusa Tbk. --S2K--1 304 322 304 312 8 59,580,300 18,706,334,200 2,880 78.000 314 J 373,100 312 T/B 316,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,800 90,000 6 10.308 50 T/J 766,117,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 833.333 5,800 J 1,000 5,300 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,035 1,045 960 980 -55 2,271,100 2,269,092,000 918 264.865 980 T/J 118,800 975 B 16,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 1,900 2,000 0 35,300 70,120,000 9 1,399.296 2,200 J 9,600 1,900 B 5,400 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,625 1,730 1,635 1,710 85 55,427,200 94,127,139,500 9,112 171.000 1,710 T/J 1,517,400 1,705 B 624,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 280 282 276 276 -4 2,252,000 626,675,400 276 513.861 278 J 126,000 276 T/B 198,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,240 3,280 3,190 3,210 -30 8,656,200 27,913,717,000 2,576 162.910 3,220 J 36,700 3,210 T/B 25,700 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,720 2,500 2,500 0 6,800 17,742,000 17 3,931.745 2,720 J 400 2,500 T/B 300 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,350 7,250 7,250 7,250 -100 1,000 7,250,000 2 1,661.472 7,350 J 800 7,250 T/B 200 131 FILM MD Pictures Tbk. --U9---1 195 204 190 195 0 12,263,200 2,427,834,200 1,719 92.857 196 J 130,400 195 T/B 368,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 765 765 715 730 -35 13,729,700 10,069,183,500 222 146.000 735 J 100 730 T/B 4,300 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,790 J 100 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 0 666,600 33,330,000 11 22.727 50 T/J 10,273,600 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 125 132 127 128 3 48,196,800 6,223,433,000 4,857 7.111 129 J 3,270,000 128 T/B 716,500 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 498 510 498 505 7 14,257,800 7,189,111,600 2,102 67.885 510 J 4,046,200 505 T/B 630,900 139 GJTL Gajah Tunggal Tbk. --S4K--1 590 595 585 585 -5 2,327,300 1,371,544,500 442 114.850 590 J 304,800 585 T/B 594,700 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 176 178 173 176 0 2,377,400 417,181,800 187 44.000 176 T/J 29,400 175 B 133,000 141 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 13,350 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,520 1,510 1,515 5 184,000 278,737,500 101 117.899 1,515 T/J 9,300 1,510 B 2,000 143 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---1 145 160 148 157 12 38,200 5,800,500 16 62.800 159 J 104,900 151 B 100,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 700 750 680 680 -20 800 558,000 4 129.524 680 T/J 500 660 B 300 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,620 3,650 3,560 3,600 -20 104,500 374,848,000 93 97.297 3,600 T/J 15,800 3,580 B 200 147 HERO Hero Supermarket Tbk. --U9---1 725 800 765 800 75 1,300 1,032,000 9 1,669.867 800 T/J 9,000 770 B 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,470 3,480 3,420 3,460 -10 274,000 942,960,000 123 1,059.205 3,490 J 10,000 3,460 T/B 6,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 490 490 490 490 0 5,400 2,646,000 2 753.846 510 J 10,200 470 B 3,700 150 HKMU HK Metals Utama Tbk. --U9---1 274 282 272 276 2 2,558,000 713,330,000 131 120.000 280 J 200 276 T/B 100 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 905 890 900 0 28,268,000 25,409,226,000 506 290.323 900 T/J 177,100 895 B 22,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 195,900 9,795,000 26 53.152 50 T/J 309,242,900 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,085 1,095 1,080 1,080 -5 16,642,700 18,088,053,000 1,020 1,028.571 1,090 J 17,600 1,080 T/B 71,700 154 HRTA Hartadinata Abadi Tbk. --S5---1 185 198 185 192 7 662,200 126,581,600 348 64.000 192 T/J 42,700 191 B 3,100 155 HRUM Harum Energy Tbk. --M2K--1 1,310 1,355 1,310 1,320 10 1,435,500 1,908,151,500 593 25.385 1,325 J 13,600 1,320 T/B 19,700 156 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 0 154,000 7,700,000 14 95.973 50 T/J 59,744,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 88 91 86 87 -1 19,345,400 1,708,341,400 1,145 24.857 88 J 204,900 87 T/B 1,489,400 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 995 1,025 995 1,005 10 1,129,700 1,138,387,500 250 134.922 1,005 T/J 100 1,000 B 159,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 274 282 278 278 4 297,600 82,743,400 18 55.600 280 J 4,500 278 T/B 21,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 335,000 347,614,000 33 273.684 1,045 J 94,300 1,030 B 15,400 162 INAF Indofarma (Persero) Tbk. --U5---1 350 372 334 344 -6 10,904,700 3,871,419,200 2,402 137.600 346 J 11,100 344 T/B 264,200 163 INCO Vale Indonesia Tbk. --S2XXO1 3,490 3,610 3,500 3,610 120 16,947,000 60,172,136,000 4,218 1,473.469 3,610 T/J 14,700 3,600 B 20,500 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,730 2,830 2,700 2,730 0 38,200 106,280,000 65 367.682 2,760 J 6,200 2,730 T/B 4,600 165 INDS Indospring Tbk. --M4---1 2,200 2,300 2,110 2,300 100 22,000 49,900,000 15 215.625 2,320 J 100 2,200 B 4,000 166 INDY Indika Energy Tbk. --S2LKO1 1,160 1,260 1,160 1,245 85 27,613,600 33,847,604,500 4,072 42.203 1,250 J 277,900 1,245 T/B 209,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,875 8,000 7,800 7,900 25 3,765,000 29,726,962,500 2,847 407.076 7,900 T/J 80,900 7,875 B 11,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 64 62 62 -1 123,700 7,728,900 14 0.354 63 J 86,500 62 T/B 245,300 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 830 755 825 25 11,600 9,543,000 8 785.714 825 T/J 9,600 790 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,025 5,075 5,050 5,075 50 59,200 300,060,000 64 1,838.768 5,100 J 500 5,075 T/B 100 171 INTA Intraco Penta Tbk. --U9---2 452 450 436 450 -2 23,000 10,214,400 6 317.212 450 T/J 1,500 446 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 690 720 690 715 25 17,606,900 12,491,976,500 1,570 43.598 715 T/J 656,300 710 B 7,100 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 192 191 189 189 -3 442,100 83,933,400 100 49.737 190 J 3,100 189 T/B 219,400 174 IPTV MNC Vision Networks Tbk. --U9---1 510 535 515 530 20 45,127,000 23,535,805,000 22,223 220.833 535 J 697,700 530 T/B 23,200 175 ISAT Indosat Tbk. --S7K--1 3,120 3,200 3,100 3,110 -10 4,114,100 12,940,523,000 1,901 222.143 3,120 J 3,900 3,110 T/B 18,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,050 11,625 11,100 11,375 325 3,541,600 40,521,922,500 3,570 81.250 11,400 J 5,200 11,375 T/B 21,200 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 130,148,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 575 575 575 575 0 21,600 12,420,000 1 326.167 630 J 1,900 575 T/B 28,400 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 496 496 496 0 100 49,600 1 410.538 496 T/J 7,800 396 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,575 1,600 1,550 1,560 -15 16,482,600 25,878,377,500 3,261 426.463 1,565 J 59,100 1,560 T/B 138,600 181 JRPT Jaya Real Property Tbk. --S6---1 570 580 565 575 5 4,832,000 2,776,591,500 196 552.885 580 J 176,000 575 T/B 126,100 182 JSKY Sky Energy Indonesia Tbk. --U4---1 208 226 200 202 -6 32,499,300 6,812,797,600 3,644 101.000 204 J 148,600 202 T/B 74,300 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,225 5,350 5,225 5,350 125 6,679,800 35,493,882,500 3,215 315.485 5,350 T/J 123,700 5,325 B 35,700 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 1,095 1,095 1,095 200 500 547,500 2 235.829 1,095 T/J 500 900 B 300 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 920 925 920 925 5 2,437,600 2,248,056,000 67 2,055.556 930 J 88,000 925 T/B 117,400 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,065 1,140 995 1,020 -45 5,084,600 5,341,296,000 2,303 1,020.000 1,025 J 18,200 1,020 T/B 26,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 520 540 515 535 15 7,794,300 4,127,387,500 702 65.007 540 J 988,100 535 T/B 27,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 69 69 67 67 -2 21,000 1,428,700 7 2.436 68 J 12,400 67 T/B 10,200 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 302 306 292 298 -4 11,035,000 3,279,834,800 753 10.339 298 T/J 1,315,200 296 B 600,000 190 KINO Kino Indonesia Tbk. XDM5---1 3,380 3,380 3,340 3,380 0 981,300 3,303,125,000 162 88.947 3,390 J 12,400 3,380 T/B 13,000 191 KMTR Kirana Megatara Tbk. --U3---2 310 324 310 318 8 176,800 55,335,800 30 69.432 318 T/J 55,800 310 B 85,600 192 KOTA DMS Propertindo Tbk. --U6---1 765 765 750 755 -10 29,589,300 22,452,605,000 590 377.500 760 J 51,000 755 T/B 2,700 193 KPIG MNC Land Tbk. --S9---2 133 134 131 133 0 808,400 107,247,100 56 286.188 133 T/J 80,000 132 B 200,000 194 KRAH Grand Kartech Tbk. --U4---2 1,605 1,900 1,580 1,720 115 475,500 792,779,000 292 625.455 1,720 T/J 8,700 1,700 B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 282 304 282 298 16 11,859,400 3,510,027,400 1,496 37.048 300 J 1,027,500 298 T/B 608,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 535 515 520 -5 57,214,200 30,076,002,000 846 5,409.904 525 J 1,815,300 520 T/B 100,000 197 LAND Trimitra Propertindo Tbk. --U6---2 980 990 855 990 10 16,600 15,880,000 38 253.846 990 T/J 6,900 885 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 6,200 6,100 6,150 0 270,200 1,661,595,000 22 101.653 6,150 T/J 3,000 6,100 B 250,000 199 LINK Link Net Tbk. --S9K--1 4,000 4,000 3,850 4,000 0 1,278,100 5,087,409,000 1,439 250.000 4,000 T/J 268,300 3,950 B 14,500 200 LPCK Lippo Cikarang Tbk --U6---1 1,005 1,020 1,005 1,010 5 1,243,000 1,258,726,000 735 113.874 1,015 J 600 1,010 T/B 47,800 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 240 238 240 0 73,414,400 17,612,062,200 1,239 77.500 242 J 5,821,400 240 T/B 130,300 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,810 3,670 3,810 110 6,542,600 24,394,858,000 1,432 86.334 3,820 J 78,600 3,810 T/B 1,066,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,420 1,430 1,385 1,415 -5 13,706,500 19,273,794,500 1,525 365.161 1,415 T/J 195,800 1,410 B 3,500 204 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 1,050 1,030 1,045 10 951,000 988,932,500 319 593.750 1,050 J 174,300 1,040 B 27,700 206 MAMI Mas Murni Indonesia Tbk --U9---1 52 50 50 50 -2 35,040,500 1,752,025,000 929 6.835 50 T/J 1,001,357,800 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,850 4,910 4,900 4,900 50 166,700 816,875,000 40 233.333 4,910 J 300 4,900 T/B 343,700 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 1,680 1,680 0 11,700 19,656,000 7 100.000 1,780 J 5,000 1,680 T/B 200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,045 1,030 1,035 5 11,715,400 12,117,661,000 3,302 1,660.916 1,035 T/J 981,400 1,030 B 102,700 210 MARI Mahaka Radio Integra Tbk. --U9---2 182 185 182 185 3 527,100 96,086,600 14 246.667 185 T/J 2,800 182 B 126,500 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 444 440 444 2 1,894,400 835,755,200 98 888.000 444 T/J 191,700 440 B 9,600 212 MASA Multistrada Arah Sarana Tbk. --U4---1 462 480 380 476 14 1,200 538,600 12 338.453 476 T/J 11,700 462 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 9,100 9,100 9,100 0 100 910,000 1 4,137.548 9,500 J 100 9,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 1,980 1,930 1,975 25 3,400 6,675,500 19 151.923 1,975 T/J 1,200 1,940 B 300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 496 486 490 0 428,400 210,593,000 102 30.625 494 J 10,000 490 T/B 26,800 216 MCAS M Cash Integrasi Tbk. --S9---2 2,930 2,930 2,810 2,860 -70 761,900 2,191,235,000 223 206.498 2,860 T/J 13,500 2,830 B 1,300 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 139 131 131 0 1,026,800 135,471,200 136 117.497 132 J 21,300 131 T/B 709,800 218 MDIA Intermedia Capital Tbk. --M9---1 56 57 55 56 0 158,000 8,756,400 33 40.580 56 T/J 19,200 55 B 61,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,085 1,105 1,080 1,095 10 54,443,000 59,336,577,000 3,728 285.534 1,095 T/J 198,700 1,090 B 121,000 220 MDLN Modernland Realty Tbk. --S6---1 214 218 212 216 2 539,500 116,166,600 118 64.104 216 T/J 129,300 212 B 334,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 950 870 950 80 190,827,400 176,719,402,000 11,210 1,673.213 955 J 2,054,900 950 T/B 1,659,900 222 MEGA Bank Mega Tbk. --U8---1 6,750 6,750 6,500 6,750 0 700 4,700,000 5 4,920.255 6,750 T/J 2,200 6,700 B 100 223 MERK Merck Tbk. --U5---2 2,920 2,960 2,910 2,930 10 6,500 19,020,000 24 7,725.367 2,930 T/J 2,500 2,910 B 3,500 224 META Nusantara Infrastructure Tbk. --U7---1 195 194 190 194 -1 154,500 29,853,700 12 58.774 195 J 1,165,300 193 B 300 225 MFIN Mandala Multifinance Tbk. --U8---2 1,230 1,275 1,275 1,275 45 20,000 25,500,000 3 1,307.692 1,275 T/J 37,300 1,205 B 30,000 226 MGRO Mahkota Group Tbk. --S1---1 865 870 850 870 5 2,387,400 2,057,998,500 47 386.667 870 T/J 78,900 850 B 4,500 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 363.636 0 J 0 1,000 B 25,800 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,680 2,710 2,680 2,680 0 9,272,100 24,940,721,000 1,011 157.788 2,690 J 97,200 2,680 T/B 683,400 229 MINA Sanurhasta Mitra Tbk. --U9---2 910 910 825 845 -65 14,500 12,514,000 85 4,023.810 835 J 9,800 830 B 1,200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,100 J 400 13,075 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,000 16,000 16,000 16,000 0 8,400 134,400,000 6 101,910.828 17,000 J 200 15,850 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 855 855 800 825 -30 5,688,100 4,734,913,000 268 137.787 825 T/J 1,500 815 B 10,400 233 MLPL Multipolar Tbk. --S9---1 78 79 77 78 0 1,318,200 102,438,500 106 8.947 79 J 245,300 78 T/B 184,400 234 MLPT Multipolar Technology Tbk. --U9---1 440 500 438 438 -2 13,700 6,153,000 20 91.250 448 J 48,100 438 T/B 2,600 235 MMLP Mega Manunggal Property Tbk. --S6---2 260 260 250 250 -10 389,600 99,124,800 50 42.735 250 T/J 134,000 242 B 600 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,685 1,590 1,600 10 60,893,300 98,976,733,500 56,513 177.778 1,600 T/J 346,200 1,595 B 304,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 0 0 950 0 0 0 0 163.793 930 J 5,000 730 B 1,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 650 670 650 660 10 753,300 497,647,500 379 44.000 660 T/J 187,500 655 B 158,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 137 139 135 136 -1 942,100 128,736,600 114 57.179 137 J 2,300 136 T/B 142,500 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,900 2,370 1,895 2,170 270 58,200 131,742,500 161 1,972.727 2,230 J 300 2,170 T/B 6,800 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,000 4,000 4,000 0 9,800 39,200,000 7 362.817 4,050 J 100 3,900 B 300 242 MSIN MNC Studios International Tbk. --M9---2 430 430 418 430 0 211,900 90,466,200 78 86.000 430 T/J 52,600 424 B 25,300 243 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,470 1,470 1,470 185 17,000 24,990,000 10 96.711 1,470 T/J 232,700 1,010 B 600 244 MTDL Metrodata Electronics Tbk. --S9---1 2,000 2,040 1,985 2,030 30 5,375,000 10,824,483,000 952 3,654.497 2,030 T/J 501,700 2,020 B 63,400 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 377,187,700 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 470 452 470 20 129,100 59,675,200 8 197.603 470 T/J 41,000 468 B 1,500 247 MTPS Meta Epsi Tbk. --U7---2 1,035 0 0 1,035 0 0 0 0 323.438 1,000 J 2,000 910 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,250 1,270 1,240 1,270 20 202,600 254,694,500 67 151.267 1,270 T/J 44,800 1,235 B 4,000 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 455,300 22,765,000 15 34.099 50 T/J 911,683,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 615 620 590 620 5 1,198,500 720,281,500 126 601.942 620 T/J 46,900 615 B 83,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,075 1,065 1,065 0 7,944,200 8,498,083,500 1,091 1,033.981 1,070 J 600 1,060 B 109,600 252 NFCX NFC Indonesia Tbk. --S9---2 3,070 3,070 3,020 3,020 -50 349,100 1,070,456,000 76 163.243 3,040 J 10,100 3,020 T/B 38,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 302 328 298 310 8 7,783,500 2,402,795,400 1,652 95.385 312 J 77,900 310 T/B 1,000 254 NIRO City Retail Developments Tbk. --U6---2 140 142 141 141 1 55,100 7,815,100 6 134.286 140 J 300,000 110 B 5,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 850 845 845 0 2,200 1,859,500 11 1,023.945 845 T/J 1,900 840 B 10,300 256 NOBU Bank Nationalnobu Tbk. --U8---1 855 880 880 880 25 2,100 1,848,000 3 234.667 900 J 600 880 T/B 500 257 OMRE Indonesia Prima Property Tbk --U6---2 1,075 1,335 1,040 1,175 100 2,800 3,232,500 10 56.268 1,140 J 1,100 810 B 300 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 346 344 340 344 -2 300 102,800 2 680.582 340 J 9,800 320 B 700 259 PALM Provident Agro Tbk. --U1---2 202 208 202 208 6 188,100 38,001,600 20 56.851 206 J 100 202 B 2,600 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 57 62 58 62 5 36,112,800 2,173,300,400 355 62.000 63 J 214,100 62 T/B 105,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,395 1,425 1,400 1,420 25 25,100 35,175,500 22 1,032.727 1,420 T/J 8,000 1,400 B 21,000 262 PBID Panca Budi Idaman Tbk. --U3---1 980 975 970 975 -5 18,700 18,220,500 29 114.706 975 T/J 208,600 970 B 183,400 263 PBRX Pan Brothers Tbk. --S4---1 610 585 510 560 -50 466,200 263,840,500 146 991.150 565 J 100 545 B 700 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 470 470 470 470 0 8,400 3,948,000 5 39.167 490 J 100 470 T/B 6,600 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,985 1,980 1,800 1,890 -95 10,231,100 20,209,234,000 43 1,260.000 1,915 J 200 1,890 T/B 200 266 PEHA Phapros Tbk. --U5---2 990 1,000 985 990 0 77,000 76,251,500 39 82.638 1,000 J 1,100 985 B 10,900 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,130 2,160 2,110 2,130 0 23,816,100 50,912,741,000 2,726 710.000 2,130 T/J 350,200 2,120 B 549,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 945 950 945 950 5 2,000 1,897,000 9 185.366 950 T/J 200 945 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,390 0 0 3,390 0 0 0 0 1,406.697 3,320 J 1,000 3,020 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,310 1,215 1,290 50 8,540,900 10,974,614,500 878 2,147.852 1,295 J 154,800 1,290 T/B 69,700 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,900 395,000 7 50.000 50 T/J 4,979,900 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,080 1,095 1,075 1,075 -5 436,100 470,562,000 89 1,143.131 1,085 J 1,200 1,075 T/B 2,900 273 PNLF Panin Financial Tbk. --S8K--1 282 284 278 280 -2 36,654,700 10,276,014,200 1,039 302.637 282 J 1,022,900 280 T/B 121,800 274 POLA Pool Advista Finance Tbk. --U8---2 515 580 452 580 65 27,200 14,818,500 34 429.630 580 T/J 3,500 555 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,585 1,590 1,500 1,580 -5 11,600 18,087,500 16 96.636 1,580 T/J 100 1,575 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,025 11,050 10,950 10,950 -75 1,013,500 11,149,600,000 2,062 1,780.488 10,950 T/J 1,600 10,925 B 110,500 277 POLU Golden Flower Tbk. --U4---2 2,750 2,900 2,500 2,800 50 4,400 11,570,000 18 972.222 2,800 T/J 700 2,600 B 200 278 POOL Pool Advista Indonesia Tbk. --U9---2 535 545 482 500 -35 92,407,400 46,216,540,900 656 317.358 500 T/J 21,600 498 B 7,500 279 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 0 120,200 6,010,000 14 33.333 50 T/J 151,574,800 0 B 0 281 POWR Cikarang Listrindo Tbk. CDM7---2 1,005 1,010 995 1,005 0 4,009,400 4,030,501,500 354 67.000 1,005 T/J 548,200 1,000 B 40,500 282 PPRE PP Presisi Tbk. --U7---1 244 248 240 244 0 8,539,200 2,075,348,600 2,418 56.744 246 J 65,300 244 T/B 10,900 283 PPRO PP Properti Tbk. --S6K--1 71 73 68 68 -3 191,327,600 13,255,266,500 4,497 147.027 69 J 1,829,100 68 T/B 37,154,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,610 3,620 3,570 3,570 -40 77,000 275,723,000 84 54.923 3,590 J 3,300 3,570 T/B 23,300 285 PRIM Royal Prima Tbk. --U9---2 270 330 250 316 46 26,900 7,934,600 44 63.200 318 J 1,000 296 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 240 230 232 -8 91,410,900 21,623,722,600 4,336 752.685 234 J 456,600 232 T/B 101,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,720 2,590 2,690 110 64,818,900 173,009,702,000 11,230 2,339.130 2,700 J 676,900 2,690 T/B 308,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,650 1,680 1,630 1,635 -15 20,493,600 33,827,890,500 2,509 307.331 1,635 T/J 1,004,500 1,630 B 159,700 289 PTRO Petrosea Tbk. --S2---1 1,600 1,635 1,590 1,630 30 608,000 979,623,000 339 1,304.000 1,630 T/J 1,400 1,625 B 21,000 290 PTSN Sat Nusapersada Tbk --U4---1 222 276 220 276 54 5,203,100 1,362,514,000 1,078 142.759 0 J 0 276 T/B 1,044,500 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 570 575 560 570 0 28,454,100 16,116,804,500 2,583 2,197.463 570 T/J 2,576,400 565 B 1,775,200 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,160 1,180 1,155 1,165 5 120,400 139,680,000 55 105.909 1,175 J 9,900 1,165 T/B 3,600 294 RAJA Rukun Raharja Tbk. --S7---1 180 185 179 181 1 558,300 101,128,400 143 621.737 181 T/J 12,900 180 B 5,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,140 1,040 1,140 105 8,520,300 9,389,527,500 2,188 712.500 1,145 J 50,700 1,140 T/B 108,800 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,300 5,200 5,300 100 1,000 5,250,000 4 279.213 5,300 T/J 500 5,200 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 29,700 1,485,000 7 27.451 50 T/J 384,925,900 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 655 645 655 5 935,100 610,358,000 113 401.840 655 T/J 7,300 650 B 600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 324 324 324 324 0 300 97,200 1 2,535.211 334 J 500 324 T/B 10,100 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 1,090,000 54,500,000 84 79.834 50 T/J 51,488,400 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,305 1,305 1,295 1,305 0 698,500 910,224,500 331 511.765 1,305 T/J 109,600 1,295 B 9,900 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 246 244 238 240 -6 100,700 24,197,600 12 300.000 244 J 19,500 240 T/B 2,500 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 19,400 8,875 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,445 1,495 1,425 1,440 -5 65,645,900 95,341,901,500 4,894 651.427 1,440 T/J 23,136,700 1,435 B 591,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 660 790 720 720 60 2,700 2,044,000 4 805.324 825 J 100 720 T/B 700 307 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,410 2,270 2,410 60 65,700 157,812,000 26 102.991 2,420 J 10,600 2,310 B 600 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,500 2,390 2,390 2,390 -110 1,400 3,346,000 5 111.065 2,390 T/J 5,800 2,370 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 780 770 775 -5 631,800 490,142,500 76 553.571 775 T/J 37,000 770 B 16,300 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,275 1,295 1,270 1,275 0 2,014,000 2,573,483,000 840 219.828 1,280 J 54,900 1,275 T/B 246,400 311 SILO Siloam International Hospitals Tbk. --M9---1 6,925 6,975 6,500 6,975 50 1,118,100 7,677,840,000 694 79.218 6,975 T/J 210,700 6,800 B 2,800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 390 392 382 392 2 8,555,200 3,310,676,800 673 35.636 392 T/J 522,500 390 B 221,100 313 SIPD Sierad Produce Tbk. --U3---2 900 870 870 870 -30 5,500 4,785,000 4 0.967 970 J 300 880 B 5,100 314 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 3,900 3,880 3,800 3,800 -100 17,800 68,840,000 5 1,255.534 3,880 J 300 3,800 T/B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 408 418 390 404 -4 6,007,400 2,449,559,200 1,113 72.143 406 J 5,000 404 T/B 591,200 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,190 1,210 1,190 1,210 20 12,900 15,495,000 20 1,461.353 1,210 T/J 6,300 1,200 B 1,000 318 SMDR Samudera Indonesia Tbk. --U7---1 250 254 248 248 -2 50,600 12,615,600 26 995.264 250 J 27,200 248 T/B 69,100 319 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,035 1,015 1,020 -10 9,962,400 10,175,286,500 1,553 1,675.978 1,020 T/J 193,400 1,015 B 318,400 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 168,100 8,405,000 6 12.227 50 T/J 34,373,600 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,455 1,485 1,435 1,450 -5 4,422,800 6,413,046,500 1,245 3,872.967 1,450 T/J 79,700 1,440 B 9,900 322 SOCI Soechi Lines Tbk. --M7---1 174 175 170 173 -1 8,767,700 1,511,943,100 587 31.455 173 T/J 118,300 172 B 15,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 1,000 4,900 B 500 324 SPTO Surya Pertiwi Tbk. XDS9---2 850 860 855 855 5 2,426,600 2,086,798,500 144 73.707 860 J 205,900 855 T/B 56,900 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 242 228 236 0 6,958,700 1,667,393,200 343 134.108 238 J 500 236 T/B 281,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 286 286 260 286 0 26,800 7,414,800 8 305.226 286 T/J 25,200 274 B 1,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 266 260 264 2 13,851,300 3,629,892,600 945 110.000 264 T/J 1,066,500 262 B 91,000 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,670 3,610 3,640 30 110,300 401,800,000 80 66.182 3,640 T/J 23,300 3,630 B 2,800 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 705 685 685 -15 17,599,200 12,234,894,000 1,077 281.026 690 J 342,500 685 T/B 1,112,400 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 880 885 840 845 -35 75,068,000 65,401,058,500 810 126.119 850 J 398,600 845 T/B 38,900 331 STTP Siantar Top Tbk. --U5---2 4,200 4,200 4,200 4,200 0 600 2,520,000 1 2,481.829 0 J 0 4,200 T/B 9,400 332 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 3,000 3,000 3,000 10 271,700 815,100,000 146 1,935.484 3,000 T/J 2,100 2,980 B 5,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 324 378 312 338 14 3,278,800 1,106,375,800 1,965 3,088.168 338 T/J 49,700 326 B 500 336 TARA Sitara Propertindo Tbk. --U6---1 650 665 580 625 -25 94,546,800 62,240,537,000 1,133 589.623 625 T/J 1,082,500 620 B 2,600 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,145 1,155 1,110 1,115 -30 58,985,200 67,128,650,000 4,926 275.309 1,120 J 97,000 1,115 T/B 1,022,800 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 955 965 945 960 5 1,515,300 1,449,142,500 435 218.604 965 J 239,000 960 T/B 493,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,450 0 0 11,450 0 0 0 0 1,123.078 11,800 J 800 11,450 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,200 6,425 6,125 6,250 50 8,020,400 50,486,635,000 7,909 4,528.986 6,275 J 11,700 6,250 T/B 11,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 254 254 230 252 -2 2,898,500 728,404,400 163 110.526 252 T/J 38,600 246 B 4,400 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 298 308 294 300 2 41,184,100 12,412,533,600 1,554 96.774 302 J 841,300 300 T/B 2,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 690 680 680 45 700 477,000 2 154.097 660 J 3,300 655 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,500 J 500 3,670 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 107 118 101 111 4 7,189,700 799,144,800 1,090 55.500 112 J 196,600 110 B 86,700 346 TINS Timah Tbk. --S2K--1 825 880 825 870 45 48,952,500 41,927,108,000 3,679 444.565 875 J 1,380,700 870 T/B 180,800 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,475 11,150 11,150 -150 748,700 8,496,247,500 1,382 689.385 11,275 J 100 11,150 T/B 32,200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 366 332 366 -4 117,700 41,485,000 14 77.234 366 T/J 60,200 340 B 500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 428 460 408 412 -16 33,121,100 13,741,301,600 647 663.115 412 T/J 146,000 410 B 136,000 350 TOTL Total Bangun Persada Tbk. --S6---1 414 418 410 414 0 233,500 96,713,200 113 148.800 416 J 40,900 414 T/B 25,200 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 300 294 294 0 205,900 60,565,200 20 953.709 296 J 500 294 T/B 100 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 745 755 735 755 10 65,783,300 48,999,141,000 6,731 3,596.437 755 T/J 4,261,500 750 B 3,707,800 353 TRAM Trada Alam Minera Tbk. --U2---1 51 51 50 50 -1 352,429,100 17,623,336,600 667 41.324 51 J 28,334,500 50 T/B 26,578,600 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 137 135 135 0 203,400 27,660,100 8 136.041 135 T/J 97,700 134 B 19,700 355 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 49,800 386 B 100 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,340 1,375 1,335 1,375 35 82,100 111,289,000 70 245.290 1,385 J 500 1,375 T/B 1,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 100 346,000 1 89.870 3,460 T/J 2,400 2,700 B 500 359 TURI Tunas Ridean Tbk. --U9---1 900 900 895 900 0 3,001,500 2,701,345,000 22 2,000.000 900 T/J 59,000 895 B 291,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,585 1,610 1,595 1,595 10 506,500 811,080,500 188 3,092.524 1,600 J 18,600 1,595 T/B 100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,940 J 900 3,660 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,250 2,250 2,250 2,250 0 150,800 339,300,000 48 187.500 2,260 J 33,400 2,250 T/B 25,500 363 VIVA Visi Media Asia Tbk. --U9---1 76 77 70 75 -1 124,420,100 9,085,931,800 437 25.000 75 T/J 285,600 74 B 277,400 364 VOKS Voksel Electric Tbk. --U4---1 280 280 276 280 0 2,408,900 667,064,000 134 123.859 280 T/J 95,800 276 B 162,700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 296 302 294 300 4 6,514,900 1,950,123,200 591 103.448 302 J 798,900 300 T/B 96,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,080 2,020 2,030 -20 19,109,000 39,059,628,000 3,508 521.780 2,030 T/J 105,200 2,020 B 575,900 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 282 270 280 0 128,300 35,720,200 48 42.449 280 T/J 11,500 278 B 1,500 368 WOOD Integra Indocabinet Tbk. --S5K--1 655 660 640 645 -10 5,694,700 3,716,893,000 390 248.077 650 J 12,000 645 T/B 159,100 369 WSBP Waskita Beton Precast Tbk. --S3K--1 324 328 320 322 -2 18,725,400 6,044,997,200 1,290 65.714 324 J 30,600 322 T/B 1,218,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,445 1,490 1,430 1,465 20 62,513,100 91,620,269,500 5,600 395.412 1,465 T/J 430,200 1,460 B 120,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 440 462 440 460 20 20,988,200 9,478,566,200 2,017 77.966 462 J 866,100 460 T/B 850,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 402 406 384 390 -12 80,119,900 31,613,910,800 3,241 1,390.325 390 T/J 321,200 388 B 548,000 Total 4,446,914,800 3,055,494,325,800 368,314 5,983,803,200 178,808,800 Jakarta, 16 December 2019 Trading Division