List of Securities Quotation: IDX SMC Composite Date: Thursday, 26 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 13,600 14,200 13,575 14,100 500 2,010,500 28,105,732,500 1,275 1,145.448 14,175 J 26,200 14,100 T/B 69,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,075 J 14,448,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,530 J 4,900 1,190 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,580 1,530 1,550 0 11,224,300 17,384,196,000 3,243 1,890.244 1,550 T/J 167,000 1,545 B 255,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,185 1,200 1,180 1,180 -5 8,673,600 10,287,266,000 895 926.704 1,185 J 410,200 1,180 T/B 964,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,375 10,400 10,325 10,400 25 259,200 2,695,277,500 63 447.312 10,400 T/J 22,800 10,375 B 500 7 ADMG Polychem Indonesia Tbk --U3---1 186 187 185 187 1 176,500 32,887,900 44 16.691 188 J 14,000 187 T/B 2,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,580 1,620 1,570 1,585 5 41,404,600 66,032,183,500 5,930 144.091 1,590 J 8,500 1,585 T/B 1,462,100 9 AGII Aneka Gas Industri Tbk. --S3---1 645 655 635 650 5 112,000 72,127,000 70 59.091 650 T/J 139,300 645 B 9,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 206 222 202 214 8 7,071,800 1,502,198,800 917 349.628 214 T/J 18,600 212 B 154,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 136 140 136 136 0 69,500 9,550,600 22 123.636 140 J 3,900 136 T/B 26,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,960 4,000 3,910 3,970 10 11,298,000 44,958,361,000 1,390 3,164.078 3,970 T/J 2,600 3,960 B 2,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 296 296 0 1,000 296,000 1 281.905 296 T/J 6,200 288 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,390 3,440 3,400 3,440 50 5,000 17,072,000 7 140.408 3,450 J 1,300 3,440 T/B 8,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 855 835 845 -5 493,600 416,095,500 95 2,156.217 845 T/J 78,300 830 B 1,100 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 232,700 11,635,000 41 125.000 50 T/J 59,838,500 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 875 855 875 0 45,000 39,223,500 15 72.917 875 T/J 3,400 860 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 825 850 830 840 15 56,216,100 47,276,317,500 4,030 553.834 845 J 2,399,000 840 T/B 242,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 348 0 0 348 0 0 0 0 22.279 344 J 6,300 274 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 670 670 650 670 0 22,893,200 14,988,939,500 2,401 712.645 675 J 101,700 665 B 178,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 180 174 175 0 16,459,800 2,901,857,300 985 47.945 176 J 995,300 175 T/B 9,300 22 ARII Atlas Resources Tbk. --U2---2 705 705 660 705 0 10,400 7,321,500 8 47.000 705 T/J 11,700 695 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,220 2,230 2,210 2,210 -10 411,600 911,966,000 624 936.441 2,210 T/J 5,100 2,200 B 100 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---1 450 450 438 448 -2 893,700 397,178,800 137 3,044.926 448 T/J 662,700 444 B 10,000 26 ASGR Astra Graphia Tbk. --U9---1 940 980 940 950 10 74,400 71,037,000 38 196.965 950 T/J 1,800 945 B 200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,190 1,095 1,100 -50 425,500 489,761,500 258 2,037.037 1,100 T/J 24,800 1,095 B 18,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 238 242 236 240 2 10,282,300 2,448,692,000 619 228.571 240 T/J 83,900 238 B 24,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 725 735 710 730 5 7,093,400 5,107,296,500 435 187.179 730 T/J 299,500 725 B 390,500 30 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 10,000 555 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,210 1,220 1,200 1,205 -5 515,700 622,953,500 222 1,089.807 1,210 J 169,300 1,205 T/B 33,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,700 85,000 17 57.388 50 T/J 102,326,800 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 302 306 300 302 0 6,485,300 1,956,512,400 1,481 222.656 302 T/J 7,000 300 B 115,100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,000 1,000 990 1,000 0 1,800 1,799,000 3 1,250.000 1,180 J 100 970 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 220 222 218 220 0 1,840,700 404,861,200 207 65.264 222 J 395,500 220 T/B 108,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,500 J 50,000 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,150 2,120 2,130 10 13,049,600 27,805,626,000 2,177 277.826 2,140 J 216,600 2,130 T/B 734,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 276 276 0 100 27,600 1 281.002 276 T/J 49,900 272 B 100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 141 135 140 0 307,400 42,441,900 37 397.028 140 T/J 69,100 139 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 5,800 290,000 8 217.306 50 T/J 449,558,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 224 214 216 2 9,468,700 2,051,561,800 796 127.059 216 T/J 10,100 214 B 1,264,600 43 BFIN BFI Finance Indonesia Tbk. --S8---2 585 585 565 570 -15 198,000 113,218,000 71 2,920.980 575 J 19,700 570 T/B 16,900 44 BHIT MNC Investama Tbk. --S9K--1 63 65 63 64 1 7,167,100 453,744,200 293 187.162 64 T/J 2,356,400 63 B 1,903,300 45 BINA Bank Ina Perdana Tbk. --U8---1 880 900 850 860 -20 648,800 561,532,500 81 485.887 870 J 200,000 860 T/B 2,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 313,200 15,660,000 8 35.714 50 T/J 35,888,700 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,600 2,600 2,480 2,530 -70 440,500 1,113,772,000 268 38.923 2,530 T/J 11,200 2,520 B 100 48 BISI BISI International Tbk. --U1---1 1,050 1,050 1,040 1,040 -10 54,200 56,688,000 36 520.000 1,040 T/J 76,400 1,035 B 15,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,355 1,370 1,320 1,320 -35 6,394,300 8,523,180,500 1,810 220.000 1,325 J 43,600 1,320 T/B 32,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 670 680 0 5,675,200 3,842,062,500 554 158.140 680 T/J 6,742,600 675 B 373,000 51 BKSL Sentul City Tbk. --S6K--1 82 84 81 82 0 51,728,700 4,249,626,200 1,088 5.666 83 J 7,587,100 82 T/B 8,435,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 157 157 157 157 0 100 15,700 1 360.257 149 J 4,000 132 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 155,758,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,750 J 100 3,000 B 400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 358 358 358 10 10,100 3,615,800 3 111.875 358 T/J 45,600 356 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 338 344 336 342 4 26,448,300 9,029,642,800 1,171 278.366 344 J 401,000 342 T/B 473,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,100 305,000 7 0.172 50 T/J 47,910,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 985 950 985 25 10,541,500 10,280,875,000 536 7.273 990 J 439,500 985 T/B 206,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 204 210 204 208 4 327,600 67,099,400 87 2.478 208 T/J 58,700 206 B 25,300 60 BNLI Bank Permata Tbk. --M8K--1 1,240 1,250 1,235 1,245 5 6,960,100 8,646,540,000 735 13.555 1,245 T/J 980,600 1,240 B 1,528,500 61 BOGA Bintang Oto Global Tbk. --U9---2 1,320 1,330 1,320 1,320 0 9,696,500 12,834,691,000 1,816 1,281.553 1,320 T/J 42,200 1,315 B 111,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 316 328 312 320 4 25,700 8,071,400 36 182.857 316 J 9,400 314 B 20,300 63 BOLT Garuda Metalindo Tbk. --U4---2 845 845 825 840 -5 104,600 87,878,000 118 152.727 845 J 21,900 840 T/B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 180 180 164 180 0 2,481,000 421,512,900 474 45.000 180 T/J 109,300 179 B 43,700 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 275,900 1,225 B 125,600 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 10,800 0 0 10,800 0 0 0 0 420.323 11,475 J 100 10,000 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 342 344 334 338 -4 2,278,800 766,735,400 679 66.275 338 T/J 37,200 336 B 234,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 53 51 52 1 63,496,900 3,306,508,200 482 8.189 52 T/J 13,545,700 51 B 19,327,800 70 BRNA Berlina Tbk. --U3---2 1,025 1,045 1,040 1,040 15 200 208,500 2 780.312 1,040 T/J 200 925 B 4,900 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,270 1,285 1,265 1,285 15 6,005,100 7,663,237,500 1,331 251.712 1,290 J 646,300 1,285 T/B 526,100 72 BSIM Bank Sinarmas Tbk. --U8---1 530 535 515 525 -5 18,400 9,497,500 24 358.071 525 T/J 4,300 520 B 10,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 1,850 1,840 1,845 10 2,500 4,608,500 5 94.615 1,845 T/J 500 1,500 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 195,464,000 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 3,300 3,300 3,220 3,220 -80 18,400 59,644,000 25 623.352 3,300 J 14,400 3,220 T/B 700 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,240 4,300 4,200 4,240 0 2,708,700 11,543,448,000 2,359 434.872 4,250 J 5,300 4,240 T/B 22,700 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,390 1,600 1,390 1,450 60 28,300 40,553,000 30 245.763 1,450 T/J 21,700 1,395 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 174 175 170 170 -4 43,908,700 7,613,849,700 221 16.624 170 T/J 1,152,700 169 B 423,300 81 BUMI Bumi Resources Tbk. --S2K--2 66 68 66 68 2 82,635,200 5,547,366,500 1,418 3.947 68 T/J 34,135,100 67 B 8,488,100 82 BVIC Bank Victoria International Tbk. --U8---1 85 95 84 89 4 11,227,200 981,517,600 7,691 84.158 90 J 173,700 89 T/B 159,351,400 83 BWPT Eagle High Plantations Tbk. --U1K--1 118 135 117 134 16 166,361,400 21,389,710,200 5,003 29.307 135 J 1,823,000 134 T/B 91,900 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 366 380 366 372 6 1,037,300 384,600,600 250 112.727 374 J 43,700 370 B 3,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 180 190 180 190 10 65,000 12,174,100 20 108.571 188 J 1,600 173 B 40,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 410 418 0 17,616,000 7,284,532,000 2,093 763.652 418 T/J 243,700 416 B 100,000 87 CASS Cardig Aero Services Tbk. --U7---2 635 600 600 600 -35 4,000 2,400,000 1 150.000 600 T/J 105,700 575 B 4,000 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,575 1,550 1,575 25 56,000 87,466,500 49 325.413 1,580 J 5,000 1,575 T/B 1,300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 75 73 74 -1 2,469,000 182,721,100 69 473.600 74 T/J 7,664,800 73 B 330,700 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 256 270 2 574,100 150,923,600 151 21.128 270 T/J 2,300 268 B 6,200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,710 1,720 1,650 1,720 10 5,600 9,508,000 19 6,241.382 1,720 T/J 1,300 1,655 B 4,200 92 CITY Natura City Developments Tbk. --U6---1 122 121 120 121 -1 400 48,200 3 100.833 120 J 87,100 118 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 3,970 4,020 3,900 3,950 -20 923,600 3,706,197,000 806 2,194.444 3,950 T/J 8,500 3,250 B 800 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 520 505 505 -5 8,075,600 4,139,375,500 610 2,195.652 510 J 424,600 505 T/B 1,636,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,860 1,860 1,860 1,860 0 5,000 9,300,000 6 177.980 1,980 J 4,000 1,800 B 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 2,000 100,000 2 38.462 50 T/J 94,580,100 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 2 45.455 50 T/J 75,585,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 210,800 94,438,400 10 226.074 448 T/J 4,100 430 B 7,000 100 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 1,070 1,080 1,055 1,060 -10 7,543,300 8,017,633,500 1,436 237.328 1,065 J 100 1,060 T/B 8,221,700 102 DART Duta Anggada Realty Tbk. --U6---1 326 312 312 312 -14 3,200 998,400 4 57.677 312 T/J 1,800 294 B 11,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 184 190 175 188 4 2,985,500 558,609,800 604 125.333 188 T/J 173,900 186 B 10,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,855 1,855 1,850 1,855 0 1,500 2,777,500 3 3,723.255 1,855 T/J 1,400 1,850 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 1 16.496 50 T/J 126,390,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 404 410 398 404 0 14,701,900 5,925,047,400 630 351.304 408 J 37,800 404 T/B 133,400 107 DILD Intiland Development Tbk. --U6---1 304 308 300 302 -2 7,813,200 2,384,599,600 829 52.626 304 J 6,000 302 T/B 68,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,370 3,490 3,370 3,430 60 114,100 389,072,000 65 116.271 3,450 J 10,000 3,430 T/B 100 109 DKFT Central Omega Resources Tbk. --S2---2 145 147 142 142 -3 6,220,300 888,713,500 518 364.757 144 J 168,400 142 T/B 223,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,525 6,550 6,525 6,550 25 300 1,960,000 3 39,153.566 6,650 J 1,200 6,550 T/B 3,200 111 DMAS Puradelta Lestari Tbk. XDM6K--1 298 302 296 298 0 8,748,100 2,607,309,000 618 141.905 300 J 2,413,200 298 T/B 3,303,700 112 DNAR Bank Oke Indonesia Tbk. XRU8---1 240 296 240 280 40 1,900 541,600 13 254.545 280 T/J 100 278 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,000 3,070 0 4,800 14,668,000 14 2,696.791 3,070 T/J 3,900 3,060 B 2,500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 296 302 292 296 0 3,228,000 958,271,800 433 400.736 296 T/J 501,600 294 B 251,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 414 410 414 4 1,880,800 774,393,400 29 111.892 414 T/J 255,000 410 B 1,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 14,200 J 100 13,100 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,195 1,230 1,190 1,205 10 255,600 307,242,500 142 238.614 1,220 J 16,000 1,205 T/B 11,600 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,990 J 100 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,250 2,200 2,220 10 20,400 45,274,000 6 817.163 2,220 T/J 400 2,200 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 24.691 1,000 J 47,300 845 B 19,000 121 ELSA Elnusa Tbk. --S2K--1 300 312 302 304 4 15,797,100 4,846,089,000 1,036 76.000 306 J 54,800 304 T/B 2,538,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,000 250,000 1 10.308 50 T/J 756,282,000 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,175 5,650 5,100 5,625 450 3,600 19,542,500 14 781.250 5,625 T/J 1,500 5,500 B 10,200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 975 975 915 930 -45 1,080,500 1,003,793,500 476 251.351 935 J 300 930 T/B 3,600 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,050 2,050 2,050 50 3,100 6,355,000 4 1,434.279 2,050 T/J 4,900 2,000 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,650 1,740 1,645 1,740 90 25,107,800 43,092,199,500 4,487 174.000 1,745 J 1,124,000 1,740 T/B 5,888,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 270 256 264 -4 9,005,800 2,371,052,400 431 491.519 266 J 184,500 264 T/B 645,500 128 EXCL XL Axiata Tbk. --S7BXO1 3,310 3,300 3,250 3,260 -50 3,863,700 12,616,935,000 1,419 165.447 3,280 J 32,400 3,260 T/B 13,500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,450 2,500 0 2,400 5,950,000 8 3,931.745 2,500 T/J 5,500 2,470 B 600 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,725 0 0 7,725 0 0 0 0 1,770.327 7,725 J 100 7,450 B 600 131 FILM MD Pictures Tbk. --U9---1 177 182 167 172 -5 3,265,800 571,842,000 619 81.905 173 J 1,800 172 T/B 104,900 132 FIRE Alfa Energi Investama Tbk. --U2---2 615 640 462 462 -153 3,484,500 1,705,502,600 2,253 92.400 464 J 6,500 462 T/B 1,600 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,850 J 100 2,900 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 470 470 0 1,773,000 833,310,000 5 470.000 585 J 1,300 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 53,300 2,665,000 6 22.727 50 T/J 14,625,000 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 144 147 136 137 -7 100,833,600 14,187,525,800 5,888 7.611 137 T/J 3,917,300 136 B 3,928,700 137 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--1 500 510 500 500 0 6,204,600 3,121,016,000 1,035 67.213 505 J 650,600 500 T/B 1,922,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 585 575 580 -5 2,775,000 1,615,643,500 254 113.868 585 J 406,100 580 T/B 2,566,400 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 172 173 169 172 0 4,992,800 860,378,200 186 43.000 172 T/J 3,616,200 171 B 238,300 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,575 16,000 16,000 16,000 425 1,500 24,000,000 3 2,782.609 16,000 T/J 40,600 12,575 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,520 1,520 1,505 1,510 -10 188,000 283,180,500 97 117.510 1,510 T/J 1,800 1,505 B 10,100 143 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---1 150 170 150 165 15 63,400 10,144,500 10 66.000 165 T/J 104,800 152 B 66,300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 690 690 660 680 -10 1,200 806,500 8 129.524 680 T/J 4,700 650 B 1,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,690 3,670 3,640 3,660 -30 156,900 574,251,000 374 98.919 3,670 J 60,800 3,640 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 755 870 775 840 85 10,300 8,684,000 22 1,753.361 840 T/J 6,200 800 B 700 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,470 3,550 3,450 3,480 10 159,800 555,333,000 53 1,065.328 3,480 T/J 20,000 3,470 B 10,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 645 650 0 12,000 7,745,000 4 1,000.000 650 T/J 26,600 525 B 2,000 150 HKMU HK Metals Utama Tbk. --U9---1 258 272 254 260 2 2,513,700 654,255,000 163 113.043 260 T/J 167,100 256 B 6,200 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 945 930 945 0 19,783,300 18,520,489,500 576 304.839 945 T/J 366,900 940 B 148,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 49,900 2,495,000 18 53.152 50 T/J 301,314,400 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,240 1,295 1,240 1,270 30 24,406,100 30,756,662,000 1,248 1,209.524 1,275 J 27,100 1,270 T/B 2,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 224 224 210 216 -8 828,200 177,577,600 141 72.000 216 T/J 42,000 214 B 6,600 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,305 1,320 0 491,800 648,796,500 78 25.385 1,325 J 18,100 1,320 T/B 93,100 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,300 J 500 5,225 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 50 J 831,887,100 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 71 77 70 72 1 29,748,600 2,201,631,100 1,706 20.571 73 J 157,800 72 T/B 22,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,205 1,230 1,150 1,155 -50 1,478,000 1,730,292,000 644 155.059 1,160 J 1,900 1,155 T/B 118,300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 300 304 282 290 -10 520,600 151,425,600 104 58.000 294 J 10,000 290 T/B 150,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 1,012,100 1,048,308,000 31 273.684 1,040 T/J 242,800 1,030 B 19,900 162 INAF Indofarma (Persero) Tbk. --U5---1 725 755 665 665 -60 4,890,900 3,378,725,000 1,781 266.000 665 T/J 368,300 660 B 28,400 163 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,610 3,560 3,580 -30 3,942,700 14,135,965,000 1,552 1,461.224 3,590 J 1,035,100 3,580 T/B 500 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,530 2,530 2,400 2,460 -70 26,300 65,167,000 51 331.318 2,500 J 200 2,460 T/B 1,200 165 INDS Indospring Tbk. --M4---1 2,200 2,290 2,200 2,210 10 10,200 22,558,000 15 207.187 2,250 J 800 2,210 T/B 500 166 INDY Indika Energy Tbk. --S2LKO1 1,245 1,270 1,240 1,240 -5 9,531,700 11,949,808,500 1,111 42.034 1,245 J 49,700 1,240 T/B 5,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,800 7,900 7,725 7,775 -25 3,021,200 23,529,607,500 1,635 400.635 7,775 T/J 115,500 7,750 B 51,000 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 61 63 0 29,800 1,853,800 15 0.360 63 T/J 655,600 62 B 98,300 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 0 0 825 0 0 0 0 785.714 825 J 3,400 775 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,020 4,010 4,010 10 51,100 205,086,000 46 1,452.899 4,020 J 3,200 4,010 T/B 900 171 INTA Intraco Penta Tbk. --U9---2 448 448 436 448 0 1,256,400 562,410,000 11 315.802 450 J 40,900 434 B 1,300 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 690 695 675 680 -10 331,100 226,401,000 99 41.463 685 J 29,800 680 T/B 55,800 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 181 181 178 180 -1 212,800 38,286,300 52 47.368 180 T/J 722,300 179 B 20,600 174 IPTV MNC Vision Networks Tbk. --U9---1 498 505 496 500 2 22,959,100 11,475,879,700 16,663 208.333 500 T/J 723,800 498 B 330,400 175 ISAT Indosat Tbk. --S7K--1 2,910 2,950 2,880 2,940 30 1,645,600 4,806,661,000 1,097 210.000 2,950 J 108,500 2,940 T/B 6,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,175 11,375 11,150 11,250 75 729,700 8,219,290,000 926 80.357 11,250 T/J 1,500 11,225 B 71,600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 142,447,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 600 J 500 550 B 20,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 496 J 7,900 494 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,565 1,580 1,560 1,565 0 7,124,200 11,155,302,000 1,867 427.829 1,565 T/J 610,200 1,560 B 251,500 181 JRPT Jaya Real Property Tbk. --S6---1 560 565 550 560 0 10,293,600 5,724,354,500 248 538.462 560 T/J 90,000 555 B 206,900 182 JSKY Sky Energy Indonesia Tbk. --U4---1 214 222 210 210 -4 9,760,800 2,087,697,400 1,266 105.000 212 J 30,000 210 T/B 348,500 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,375 5,400 5,275 5,300 -75 3,580,500 19,005,217,500 1,389 312.536 5,325 J 267,400 5,300 T/B 5,800 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 220.753 1,005 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 955 960 955 960 5 249,400 238,250,500 20 2,133.333 960 T/J 78,100 955 B 104,800 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,200 1,240 1,130 1,145 -55 6,294,400 7,305,262,500 2,086 1,145.000 1,150 J 18,600 1,145 T/B 49,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 530 535 515 530 0 11,047,200 5,805,558,500 399 64.399 530 T/J 104,600 525 B 3,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 70 72 64 64 -6 697,800 47,159,200 77 2.327 65 J 244,600 64 T/B 21,100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 306 296 302 2 1,353,200 407,013,800 169 10.478 302 T/J 372,100 300 B 243,900 190 KINO Kino Indonesia Tbk. XDM5---1 3,440 3,450 3,410 3,450 10 502,900 1,725,742,000 118 90.789 3,450 T/J 37,100 3,420 B 300 191 KMTR Kirana Megatara Tbk. --U3---2 308 316 308 312 4 13,400 4,139,200 11 68.122 312 T/J 17,900 308 B 19,700 192 KOTA DMS Propertindo Tbk. --U6---1 735 770 750 770 35 13,784,300 10,446,727,000 395 385.000 775 J 465,900 765 B 55,100 193 KPIG MNC Land Tbk. --S9---2 130 135 129 133 3 1,668,200 221,334,000 104 286.188 133 T/J 413,200 131 B 30,000 194 KRAH Grand Kartech Tbk. --U4---2 1,680 1,720 1,690 1,700 20 453,400 771,505,500 250 618.182 1,700 T/J 1,800 1,680 B 1,400 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 290 308 292 308 18 10,253,500 3,094,344,400 717 38.291 308 T/J 740,700 306 B 229,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 515 520 500 505 -10 64,628,900 32,932,042,000 909 5,253.849 505 T/J 70,600 500 B 3,738,400 197 LAND Trimitra Propertindo Tbk. --U6---2 1,090 1,050 950 970 -120 56,900 57,297,500 60 248.718 1,000 J 100 960 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,050 6,375 6,000 6,375 325 459,000 2,860,197,500 35 105.372 6,300 J 10,200 6,050 B 250,800 199 LINK Link Net Tbk. --S9K--1 3,980 4,000 3,950 3,950 -30 60,700 239,851,000 31 246.875 3,950 T/J 12,600 3,940 B 3,700 200 LPCK Lippo Cikarang Tbk --U6---1 1,015 1,025 1,005 1,010 -5 858,200 869,061,500 472 113.874 1,010 T/J 17,600 1,005 B 152,600 201 LPKR Lippo Karawaci Tbk. --U6K--1 234 236 230 232 -2 18,885,900 4,412,777,600 389 74.917 234 J 1,784,600 232 T/B 2,339,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,250 4,340 4,210 4,210 -40 13,711,400 58,681,746,000 2,515 95.398 4,220 J 10,700 4,210 T/B 9,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,445 1,365 1,435 75 22,231,600 31,519,749,000 2,695 370.323 1,440 J 492,800 1,435 T/B 334,200 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 424 428 346 380 -44 40,591,600 15,910,301,400 13,771 132.867 380 T/J 530,900 378 B 85,400 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,020 1,035 1,015 1,030 10 630,900 644,137,500 239 585.227 1,030 T/J 41,400 1,025 B 66,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 346,900 17,345,000 76 6.835 50 T/J 858,746,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,100 4,930 5,000 0 129,200 647,706,000 273 238.095 5,100 J 1,900 5,000 T/B 3,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 1,680 1,680 0 200 336,000 2 100.000 1,750 J 100 1,620 B 600 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,050 1,025 1,030 -10 10,561,300 10,940,208,000 1,173 1,652.893 1,035 J 30,100 1,030 T/B 32,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 182 182 178 182 0 95,700 17,325,800 19 242.667 181 J 65,000 175 B 1,600 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 462 444 462 12 1,224,500 557,408,600 168 924.000 464 J 37,700 462 T/B 11,400 212 MASA Multistrada Arah Sarana Tbk. --U4---1 412 432 430 430 18 200 86,200 2 305.745 430 T/J 300 408 B 5,500 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 9,100 9,100 9,100 0 100 910,000 1 4,137.548 9,100 T/J 100 9,000 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,990 1,935 1,980 5 30,300 59,780,500 54 152.308 1,985 J 300 1,980 T/B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 488 482 486 -2 518,700 250,776,400 122 30.375 486 T/J 98,500 484 B 3,600 216 MCAS M Cash Integrasi Tbk. --S9---2 2,740 2,770 2,730 2,770 30 456,900 1,257,368,000 57 200.000 2,770 T/J 22,400 2,760 B 800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 133 129 129 -2 857,900 110,920,100 85 115.703 130 J 144,700 129 T/B 138,200 218 MDIA Intermedia Capital Tbk. --M9---1 54 55 54 55 1 36,618,600 2,013,998,600 43 39.855 55 T/J 43,100 54 B 215,900 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,045 1,125 1,055 1,115 70 89,565,000 98,444,580,500 6,527 290.749 1,115 T/J 340,300 1,110 B 946,800 220 MDLN Modernland Realty Tbk. --S6---1 218 218 212 216 -2 1,889,000 406,150,400 408 64.104 216 T/J 258,300 214 B 506,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 890 915 880 880 -10 82,618,100 74,367,870,500 5,730 1,549.923 885 J 134,100 880 T/B 107,700 222 MEGA Bank Mega Tbk. --U8---1 6,700 6,700 6,400 6,700 0 5,100 33,302,500 27 4,883.809 6,700 T/J 2,200 6,100 B 200 223 MERK Merck Tbk. --U5---2 2,910 2,900 2,880 2,880 -30 6,900 19,924,000 24 7,593.535 2,890 J 800 2,880 T/B 1,200 224 META Nusantara Infrastructure Tbk. --U7---1 204 208 193 208 4 4,271,600 885,609,600 109 63.016 208 T/J 138,800 193 B 28,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,290 1,285 1,290 5 183,300 236,056,000 9 1,323.077 1,290 T/J 800 1,200 B 16,000 226 MGRO Mahkota Group Tbk. --S1---1 845 860 840 855 10 1,162,800 988,395,000 167 380.000 855 T/J 149,200 845 B 300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 950 0 0 950 0 0 0 0 345.455 1,000 J 100 905 B 4,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,690 2,570 2,650 -10 9,667,600 25,306,426,000 1,392 156.022 2,650 T/J 31,800 2,640 B 100 229 MINA Sanurhasta Mitra Tbk. --U9---2 755 755 615 615 -140 108,400 69,032,500 138 2,928.571 635 J 700 615 T/B 1,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,175 J 100 12,975 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 15,975 15,650 15,975 75 10,600 166,297,500 5 101,751.592 15,975 T/J 400 15,550 B 5,000 232 MLIA Mulia Industrindo Tbk --U3---2 810 835 805 825 15 5,064,200 4,152,880,500 269 137.787 825 T/J 60,500 820 B 45,500 233 MLPL Multipolar Tbk. --S9---1 80 83 80 80 0 4,165,600 337,824,700 235 9.176 81 J 30,000 80 T/B 139,900 234 MLPT Multipolar Technology Tbk. --U9---1 472 470 448 450 -22 7,800 3,533,600 10 93.750 468 J 100 444 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 208 220 200 200 -8 7,751,500 1,564,428,800 312 34.188 202 J 55,100 200 T/B 74,800 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,595 1,550 1,585 25 21,094,800 33,338,718,000 22,141 176.111 1,585 T/J 65,300 1,580 B 458,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 925 900 925 -25 4,800 4,407,500 4 159.483 925 T/J 400 805 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 665 675 660 660 -5 655,400 435,905,500 200 44.000 665 J 500 660 T/B 410,400 239 MPPA Matahari Putra Prima Tbk. --U9---1 143 146 139 140 -3 1,426,200 202,387,100 280 58.861 140 T/J 5,100 139 B 83,400 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,100 2,200 2,050 2,200 100 12,100 25,512,000 29 2,000.000 2,240 J 200 2,200 T/B 700 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,390 4,000 4,000 0 900 3,659,000 4 362.817 4,300 J 2,500 3,910 B 1,000 242 MSIN MNC Studios International Tbk. --M9---2 416 414 410 412 -4 1,377,600 567,229,800 2,405 82.400 412 T/J 34,000 410 B 6,500 243 MSKY MNC Sky Vision Tbk. --U9---1 1,395 1,350 1,350 1,350 -45 100 135,000 1 88.816 1,350 T/J 100 1,345 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,975 2,000 1,975 1,995 20 2,577,400 5,136,743,000 380 3,591.488 1,995 T/J 28,200 1,980 B 9,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 379,260,200 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 500 510 482 498 -2 283,500 141,818,400 28 209.375 505 J 100 498 T/B 38,200 247 MTPS Meta Epsi Tbk. --U7---2 900 950 870 870 -30 10,800 9,522,000 21 271.875 900 J 2,100 875 B 300 248 MYOH Samindo Resources Tbk. --U2---1 1,295 1,295 1,280 1,295 0 83,400 107,961,500 28 154.245 1,295 T/J 100,000 1,290 B 900 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 2,275,600 113,780,000 147 34.099 50 T/J 1,079,943,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 695 725 685 725 30 82,400 58,800,000 41 703.883 730 J 8,800 685 B 800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,070 1,080 1,070 1,070 0 59,835,100 64,234,729,500 5,303 1,038.835 1,070 T/J 5,100 1,065 B 105,800 252 NFCX NFC Indonesia Tbk. --S9---2 2,860 2,860 2,820 2,820 -40 255,200 729,534,000 67 152.432 2,850 J 10,300 2,820 T/B 1,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 610 630 530 530 -80 10,491,800 6,004,969,500 2,992 163.077 530 T/J 38,300 525 B 138,500 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 4,000,000 560,000,000 13 133.333 140 T/J 3,248,200 131 B 500 255 NISP Bank OCBC NISP Tbk. --U8---1 855 850 845 850 -5 1,300 1,104,500 3 1,030.003 865 J 1,300 850 T/B 11,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 865 0 0 865 0 0 0 0 230.667 875 J 300 860 B 2,200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 0 0 1,175 0 0 0 0 56.268 1,120 J 100 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 274 274 268 268 -6 27,100 7,297,400 11 530.221 262 J 500 250 B 100 259 PALM Provident Agro Tbk. --U1---2 208 208 202 208 0 2,300 477,200 4 56.851 208 T/J 2,000 204 B 300 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 62 68 60 67 5 8,978,300 584,566,700 368 67.000 68 J 4,626,600 67 T/B 50,300 261 PANS Panin Sekuritas Tbk. --U8---1 1,425 1,430 1,400 1,400 -25 36,200 50,683,000 17 1,018.182 1,400 T/J 17,100 1,395 B 16,500 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,000 1,000 1,000 -10 32,400 32,400,000 4 117.647 1,000 T/J 60,900 995 B 51,500 263 PBRX Pan Brothers Tbk. --S4---1 520 520 500 500 -20 67,500 34,095,000 69 884.956 500 T/J 538,200 490 B 12,200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 610 655 610 650 40 7,100 4,371,000 9 54.167 655 J 2,300 650 T/B 2,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,295 1,295 1,290 1,290 -5 3,500 4,529,000 6 860.000 1,290 T/J 1,300 1,060 B 200 266 PEHA Phapros Tbk. --U5---2 1,050 1,060 1,030 1,060 10 24,200 25,241,000 41 88.481 1,060 T/J 3,000 1,040 B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,170 2,200 2,170 2,190 20 20,650,000 45,214,508,000 2,672 730.000 2,200 J 1,868,600 2,190 T/B 986,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 990 990 990 5 2,600 2,574,000 5 193.171 990 T/J 15,600 985 B 500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,090 3,090 -110 800 2,527,000 5 1,282.211 3,200 J 55,600 3,090 T/B 300 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,325 1,295 1,320 15 883,500 1,166,480,500 248 2,197.802 1,320 T/J 6,200 1,315 B 30,500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 13,700 685,000 13 50.000 50 T/J 7,007,200 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,080 1,100 1,080 1,085 5 97,000 105,849,500 43 1,153.764 1,100 J 10,300 1,085 T/B 27,700 273 PNLF Panin Financial Tbk. --S8K--1 282 294 282 294 12 19,879,200 5,772,790,200 748 317.769 294 T/J 822,400 292 B 773,100 274 POLA Pool Advista Finance Tbk. --U8---2 348 0 0 348 0 0 0 0 257.778 0 J 0 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,540 1,490 1,405 1,490 -50 900 1,298,500 3 91.131 1,490 T/J 600 1,480 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,150 11,200 11,125 11,150 0 379,400 4,231,782,500 1,443 1,813.008 11,150 T/J 3,400 11,125 B 10,600 277 POLU Golden Flower Tbk. --U4---2 2,400 2,400 2,400 2,400 0 100 240,000 1 833.333 2,400 T/J 900 1,860 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 366 366 276 276 -90 1,173,800 328,014,000 241 175.181 276 T/J 3,914,900 0 B 0 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 545 J 100 505 B 1,100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,007,900 50,395,000 36 33.333 50 T/J 150,266,600 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,000 1,005 985 995 -5 328,400 326,449,500 90 66.333 995 T/J 17,700 990 B 14,500 282 PPRE PP Presisi Tbk. --U7---1 240 246 238 246 6 4,335,100 1,048,745,400 1,268 57.209 248 J 165,000 246 T/B 68,000 283 PPRO PP Properti Tbk. --S6K--1 67 68 65 66 -1 79,348,200 5,257,227,800 1,969 142.703 67 J 18,130,500 66 T/B 7,587,400 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,470 3,800 3,450 3,750 280 245,600 861,785,000 140 57.692 3,750 T/J 54,700 3,740 B 500 285 PRIM Royal Prima Tbk. --U9---2 400 410 362 404 4 15,700 6,283,200 17 80.800 410 J 600 402 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 264 244 264 20 127,698,900 33,013,050,000 4,381 856.503 266 J 1,433,000 264 T/B 27,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,610 2,670 2,620 2,640 30 11,773,200 31,222,018,000 2,326 2,295.652 2,650 J 88,100 2,640 T/B 248,800 288 PTPP PP (Persero) Tbk. --S6XXO1 1,630 1,640 1,580 1,600 -30 11,883,900 19,129,512,000 1,737 300.752 1,605 J 188,800 1,600 T/B 92,400 289 PTRO Petrosea Tbk. --S2---1 1,585 1,645 1,595 1,620 35 329,200 535,268,000 245 1,296.000 1,625 J 300 1,620 T/B 2,700 290 PTSN Sat Nusapersada Tbk --U4---1 260 272 256 268 8 1,430,800 381,467,400 312 138.621 270 J 25,400 268 T/B 191,800 291 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 565 580 565 575 10 41,898,200 23,992,765,000 2,324 2,216.739 580 J 5,377,000 575 T/B 380,200 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,170 1,170 1,145 1,145 -25 13,100 15,185,000 14 104.091 1,155 J 2,400 1,145 T/B 4,000 294 RAJA Rukun Raharja Tbk. --S7---1 187 193 186 190 3 186,200 35,098,800 112 652.652 190 T/J 85,500 187 B 63,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,060 1,030 1,050 0 10,470,000 10,920,601,500 880 656.250 1,050 T/J 135,500 1,035 B 181,300 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,200 5,200 0 7,000 36,400,000 5 273.945 5,550 J 10,000 5,150 B 3,400 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 52,400 2,620,000 8 27.451 50 T/J 396,468,800 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 635 610 635 0 1,199,600 752,685,500 120 389.571 635 T/J 15,100 615 B 15,800 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 320 310 310 -2 13,000 4,059,000 5 2,425.665 322 J 200 310 T/B 5,000 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 21,200 1,060,000 7 79.834 50 T/J 43,680,300 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,290 1,300 0 2,234,700 2,906,104,500 303 509.804 1,310 J 156,800 1,300 T/B 117,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 254 246 252 2 16,400 4,088,200 11 315.000 252 T/J 96,700 246 B 3,100 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,800 8,925 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,395 1,425 1,395 1,410 15 11,873,900 16,778,973,500 1,356 637.856 1,415 J 315,300 1,410 T/B 1,103,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 830 830 830 5 500 415,000 4 928.360 850 J 293,200 800 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,500 2,360 2,480 120 107,800 268,432,000 22 105.983 2,480 T/J 10,700 2,400 B 8,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 111.530 2,590 J 100 2,250 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 775 765 770 5 853,000 656,194,500 79 550.000 770 T/J 81,600 765 B 5,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,305 1,315 1,280 1,280 -25 3,368,000 4,340,954,500 1,208 220.690 1,290 J 122,800 1,280 T/B 135,600 311 SILO Siloam International Hospitals Tbk. --M9---1 6,875 6,900 6,800 6,800 -75 13,000 89,072,500 29 77.230 6,875 J 2,500 6,800 T/B 11,300 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 392 426 392 420 28 46,534,000 19,197,234,000 2,566 38.182 422 J 376,000 420 T/B 1,048,100 313 SIPD Sierad Produce Tbk. --U3---2 915 915 910 910 -5 200 182,500 2 1.011 910 T/J 2,900 810 B 200 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,615 B 100 315 SMAR Smart Tbk. --U1---2 3,780 3,880 3,740 3,800 20 28,600 107,818,000 45 1,255.534 3,820 J 900 3,800 T/B 1,100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 430 456 430 430 0 13,710,600 6,054,666,800 2,330 76.786 432 J 6,500 430 T/B 147,100 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,190 1,200 1,100 1,200 10 100,800 116,090,000 58 1,449.275 1,200 T/J 1,500 1,175 B 3,600 318 SMDR Samudera Indonesia Tbk. --U7---1 242 250 242 244 2 90,900 22,387,800 54 979.212 246 J 4,600 242 B 15,100 319 SMRA Summarecon Agung Tbk. --S6K--1 995 1,005 980 1,000 5 9,020,800 8,938,310,000 1,661 1,643.115 1,005 J 117,000 1,000 T/B 137,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 100 5,000 1 12.227 50 T/J 32,933,700 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,490 1,430 1,470 40 4,216,400 6,156,661,000 1,803 3,926.387 1,475 J 67,800 1,470 T/B 118,500 322 SOCI Soechi Lines Tbk. --M7---1 175 180 173 175 0 6,321,300 1,116,825,300 499 31.818 175 T/J 998,400 174 B 86,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 4,800 B 200 324 SPTO Surya Pertiwi Tbk. --S9---2 855 855 840 840 -15 2,278,000 1,924,391,500 215 72.414 840 T/J 65,200 835 B 72,200 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 242 248 240 242 0 1,715,700 416,515,200 267 137.517 244 J 15,800 242 T/B 64,800 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 294 296 290 290 -4 32,300 9,510,800 20 309.495 292 J 500 290 T/B 5,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 258 260 2 6,467,900 1,681,497,200 786 108.333 260 T/J 249,100 258 B 5,896,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,730 3,670 3,700 10 34,000 125,553,000 14 67.273 3,690 J 2,200 3,670 B 2,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 675 655 660 -5 23,350,000 15,508,486,500 1,062 270.769 660 T/J 497,600 655 B 1,142,300 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 820 800 800 0 67,648,500 54,305,111,500 647 119.403 805 J 176,600 800 T/B 700 331 STTP Siantar Top Tbk. --U5---2 4,500 0 0 4,500 0 0 0 0 2,659.103 0 J 0 4,500 B 9,100 332 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 2,110 J 300 1,610 B 400 334 SURE Super Energy Tbk. --U2---2 3,100 3,120 3,080 3,100 0 1,953,300 6,073,629,000 445 2,000.000 3,130 J 66,300 3,080 B 3,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 340 410 340 410 70 9,339,600 3,257,303,400 2,246 3,746.003 410 T/J 205,300 362 B 500 336 TARA Sitara Propertindo Tbk. --U6---1 414 414 336 374 -40 2,600,900 924,105,800 381 352.830 374 T/J 2,207,600 360 B 100 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,195 1,200 1,180 1,200 5 43,912,900 52,325,497,000 3,691 296.296 1,200 T/J 801,500 1,195 B 20,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 935 985 935 980 45 3,904,800 3,774,892,000 575 223.158 980 T/J 308,100 975 B 65,700 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 0 0 11,600 0 0 0 0 1,137.790 12,000 J 20,000 11,100 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,025 6,125 5,900 6,050 25 12,969,300 78,084,092,500 11,984 4,384.058 6,050 T/J 26,200 6,025 B 15,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 244 260 246 260 16 277,000 69,599,400 45 114.035 260 T/J 145,000 258 B 10,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 292 302 292 298 6 11,630,300 3,463,021,600 736 96.129 300 J 819,300 298 T/B 176,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 640 640 482 500 -140 6,000 3,797,200 8 113.307 625 J 100 500 T/B 9,900 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 4,850 4,850 4,850 10 800 3,880,000 3 3,985.537 4,990 J 100 3,650 B 500 345 TGRA Terregra Asia Energy Tbk. --U7---1 123 125 113 115 -8 5,788,400 668,904,800 677 57.500 116 J 62,900 115 T/B 39,600 346 TINS Timah Tbk. --S2K--1 815 835 815 825 10 8,312,100 6,876,290,500 742 421.570 830 J 588,300 825 T/B 262,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,700 10,700 10,425 10,425 -275 471,300 4,953,795,000 834 644.560 10,475 J 800 10,425 T/B 3,300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 356 358 -10 183,600 65,612,800 19 75.546 358 T/J 18,200 354 B 500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 230 280 230 272 42 5,471,700 1,456,313,000 1,474 437.785 274 J 90,000 272 T/B 71,500 350 TOTL Total Bangun Persada Tbk. --S6---1 424 424 418 418 -6 652,400 274,007,800 160 150.238 420 J 174,000 418 T/B 26,600 351 TOTO Surya Toto Indonesia Tbk. --U3---2 292 296 290 294 2 29,600 8,655,000 18 953.709 296 J 14,200 294 T/B 400 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 780 785 770 785 5 38,322,300 29,922,301,500 2,452 3,739.342 785 T/J 3,192,500 780 B 3,874,400 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 2,769,800 138,490,000 77 41.324 50 T/J 22,751,200 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 143 142 135 135 -8 265,300 36,215,500 20 136.041 135 T/J 86,200 121 B 100 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 430 J 39,900 380 B 40,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,340 1,350 1,320 1,340 0 166,200 220,004,500 102 239.047 1,340 T/J 10,900 1,335 B 1,100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 2,000 2,680 B 100 359 TURI Tunas Ridean Tbk. --U9---1 895 900 900 900 5 14,800 13,320,000 3 2,000.000 900 T/J 238,100 895 B 250,500 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,620 1,635 1,615 1,630 10 572,900 930,795,500 318 3,160.385 1,635 J 7,600 1,630 T/B 5,600 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 3,980 3,950 3,950 -50 200 793,000 2 146.293 3,950 T/J 100 3,620 B 500 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,360 2,310 2,360 50 411,200 958,340,000 59 196.667 2,370 J 44,800 2,350 B 13,200 363 VIVA Visi Media Asia Tbk. --U9---1 76 77 74 76 0 75,223,500 5,643,225,400 174 25.333 76 T/J 1,004,800 75 B 234,500 364 VOKS Voksel Electric Tbk. --U4---1 280 318 280 318 38 3,081,700 935,488,200 284 140.668 318 T/J 556,700 312 B 400 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 298 308 296 302 4 11,935,900 3,616,689,800 731 104.138 304 J 49,300 302 T/B 103,700 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 2,000 1,965 1,990 25 8,769,900 17,368,389,500 1,616 511.498 1,995 J 78,200 1,990 T/B 230,700 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 280 272 280 2 38,400 10,612,600 26 42.449 280 T/J 34,800 278 B 700 368 WOOD Integra Indocabinet Tbk. --S5K--1 605 625 600 625 20 12,790,900 7,875,866,000 581 240.385 625 T/J 3,300 620 B 7,900 369 WSBP Waskita Beton Precast Tbk. --S3K--1 308 314 306 308 0 12,154,000 3,750,291,000 1,311 62.857 310 J 984,400 308 T/B 1,233,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,495 1,520 1,470 1,475 -20 42,013,200 62,550,188,500 3,360 398.111 1,480 J 1,480,800 1,475 T/B 774,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 448 456 450 454 6 19,534,500 8,869,914,400 695 76.949 456 J 417,600 454 T/B 3,585,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 404 410 396 396 -8 70,276,800 28,351,119,200 3,033 1,411.714 396 T/J 231,300 394 B 343,300 Total 2,681,670,800 1,870,129,721,300 272,479 6,547,268,100 286,028,900 Jakarta, 26 December 2019 Trading Division