List of Securities Quotation: IDX SMC Composite Date: Thursday, 02 January 2020 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 14,575 14,650 14,025 14,025 -550 799,000 11,451,335,000 888 1,139.356 14,200 J 12,200 14,025 T/B 49,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 7,075 6,925 6,925 -50 1,700 12,012,500 6 1,580.982 6,775 J 100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,525 J 2,400 1,205 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,495 1,535 1,500 1,510 15 13,727,900 20,813,082,500 3,295 1,841.463 1,515 J 38,200 1,510 T/B 572,700 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,175 1,190 1,155 1,170 -5 5,113,900 5,995,637,500 1,224 918.851 1,175 J 658,700 1,170 T/B 877,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,450 10,375 10,425 25 20,000 208,387,500 35 448.387 10,425 T/J 3,300 10,400 B 400 7 ADMG Polychem Indonesia Tbk --U3---1 186 188 186 187 1 46,500 8,680,900 21 16.691 187 T/J 22,900 186 B 73,400 8 ADRO Adaro Energy Tbk. CDS2BXO1 1,555 1,555 1,490 1,495 -60 76,612,000 115,503,204,000 8,570 135.909 1,495 T/J 1,205,300 1,490 B 481,400 9 AGII Aneka Gas Industri Tbk. --S3---1 695 670 650 650 -45 185,800 121,784,000 112 59.091 660 J 7,200 650 T/B 13,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 198 204 197 197 -1 2,467,200 491,373,000 541 321.853 198 J 37,900 197 T/B 317,100 11 AGRS Bank IBK Indonesia Tbk. --U8---2 135 178 135 150 15 418,600 63,984,000 222 136.364 157 J 9,800 150 T/B 90,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,950 3,990 3,850 3,900 -50 10,907,300 42,598,817,000 1,763 3,108.288 3,910 J 22,600 3,900 T/B 3,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 296 296 0 400 118,400 1 281.905 292 J 3,400 256 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,430 4,280 3,430 3,540 110 78,100 272,676,000 35 144.490 3,540 T/J 23,700 3,450 B 900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 880 855 875 -5 9,600 8,312,500 26 2,232.769 875 T/J 3,100 860 B 1,000 16 ANDI Andira Agro Tbk. --U1---2 50 66 50 53 3 427,504,900 25,254,674,800 18,306 132.500 54 J 713,900 53 T/B 5,595,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,000 1,000 965 1,000 0 90,100 89,782,500 6 83.333 995 J 116,000 850 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 825 840 0 26,829,200 22,422,696,000 3,226 553.834 845 J 2,538,400 840 T/B 314,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 346 0 0 346 0 0 0 0 22.151 340 J 6,400 274 B 2,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 690 700 680 685 -5 22,076,600 15,259,858,500 2,650 728.599 685 T/J 474,600 680 B 209,400 21 APLN Agung Podomoro Land Tbk. --M6K--1 177 179 175 178 1 6,813,300 1,209,727,800 509 48.767 178 T/J 481,300 177 B 696,400 22 ARII Atlas Resources Tbk. --U2---2 705 715 715 715 10 15,000 10,725,000 3 47.667 715 T/J 6,500 560 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,090 2,090 1,990 2,070 -20 422,700 859,131,000 601 877.119 2,070 T/J 100 1,820 B 1,200 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---1 436 450 432 440 4 141,500 62,455,600 60 2,990.553 448 J 2,300 438 B 2,000 26 ASGR Astra Graphia Tbk. --U9---1 950 995 940 945 -5 439,700 418,044,500 88 195.928 950 J 84,400 945 T/B 94,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,285 1,265 1,215 1,240 -45 16,800 20,968,000 35 2,296.296 1,260 J 2,500 1,240 T/B 300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 238 240 236 238 0 3,323,600 789,137,000 647 226.667 238 T/J 2,339,000 236 B 295,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 740 745 715 720 -20 7,695,000 5,618,260,000 364 184.615 730 J 133,400 720 T/B 10,800 30 ATIC Anabatic Technologies Tbk. --U9---1 640 0 0 640 0 0 0 0 91.429 650 J 10,000 640 B 400 31 AUTO Astra Otoparts Tbk. --M4---1 1,240 1,325 1,250 1,300 60 5,053,900 6,534,734,500 1,263 1,175.726 1,300 T/J 35,000 1,295 B 66,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 29,300 1,465,000 4 57.388 50 T/J 33,973,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 304 300 300 0 6,731,200 2,032,445,200 1,116 221.182 302 J 50,000 300 T/B 383,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,090 1,100 900 900 -190 19,000 17,376,500 30 1,125.000 920 J 700 900 T/B 1,100 35 BBKP Bank Bukopin Tbk. --S8---1 224 242 222 242 18 16,778,700 3,928,159,200 1,073 71.791 244 J 199,200 242 T/B 1,042,600 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,800 0 0 2,800 0 0 0 0 202.899 0 J 0 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,150 2,110 2,130 10 5,433,500 11,533,384,000 1,471 277.826 2,140 J 647,500 2,130 T/B 80,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 280 278 280 -4 171,000 47,738,000 10 285.074 280 T/J 30,800 274 B 17,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 150 140 141 -9 275,400 38,929,100 73 399.864 141 T/J 3,600 140 B 101,000 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 3,200 160,000 7 217.306 50 T/J 338,512,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 216 218 204 208 -8 10,256,700 2,143,931,600 645 122.353 208 T/J 315,000 206 B 1,190,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 560 570 555 555 -5 85,500 47,780,000 29 2,844.112 565 J 8,300 555 T/B 151,100 44 BHIT MNC Investama Tbk. --S9K--1 64 64 63 64 0 4,770,900 301,880,600 169 187.162 64 T/J 3,952,800 63 B 3,296,800 45 BINA Bank Ina Perdana Tbk. --U8---1 860 830 820 820 -40 23,200 19,063,000 15 463.287 820 T/J 5,200 810 B 2,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 93,300 4,665,000 71 35.714 50 T/J 35,203,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,490 2,610 2,400 2,600 110 631,100 1,617,552,000 348 40.000 2,610 J 1,000 2,600 T/B 28,700 48 BISI BISI International Tbk. --U1---1 1,050 1,050 1,035 1,040 -10 83,800 86,834,000 38 520.000 1,040 T/J 225,200 1,035 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,185 1,210 1,130 1,175 -10 6,193,900 7,269,170,000 1,992 195.833 1,175 T/J 115,700 1,170 B 26,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 685 680 680 -5 1,581,400 1,076,181,000 456 158.140 685 J 1,228,100 680 T/B 1,634,500 51 BKSL Sentul City Tbk. --S6K--1 85 87 82 83 -2 35,498,100 2,961,809,700 1,118 5.735 84 J 4,255,400 83 T/B 1,192,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 180 168 130 149 -31 6,800 1,134,600 5 341.900 149 T/J 15,700 137 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 173,095,100 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 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 356 348 348 -10 200 70,400 2 108.750 348 T/J 181,200 302 B 5,000 56 BMTR Global Mediacom Tbk. --S9K--1 348 352 340 344 -4 6,857,800 2,368,838,800 804 279.993 346 J 132,600 344 T/B 212,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 93,000 4,650,000 6 0.172 50 T/J 45,555,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 975 960 965 0 470,600 455,123,000 210 7.125 970 J 3,000 965 T/B 174,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 206 208 2 129,400 26,871,200 44 2.478 208 T/J 20,400 206 B 403,700 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,255 1,260 -5 5,081,300 6,409,887,500 743 13.719 1,265 J 268,900 1,260 T/B 1,779,700 61 BOGA Bintang Oto Global Tbk. --U9---2 1,330 1,340 1,330 1,330 0 11,000,200 14,677,206,000 1,798 1,291.262 1,335 J 34,000 1,330 T/B 16,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 330 332 312 324 -6 20,800 6,715,000 39 185.143 320 J 800 310 B 1,500 63 BOLT Garuda Metalindo Tbk. --U4---2 840 840 830 840 0 100,200 83,576,500 95 152.727 840 T/J 13,800 835 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 172 180 170 171 -1 375,700 64,781,700 146 42.750 172 J 400 171 T/B 35,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 169,600 1,255 B 185,300 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 1,800 18,000,000 1 2,000.000 0 J 0 10,000 T/B 200 67 BRAM Indo Kordsa Tbk. XDU4---1 10,800 0 0 10,800 0 0 0 0 420.323 11,500 J 600 8,700 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 330 336 330 332 2 1,456,400 484,123,200 392 65.098 334 J 132,000 332 T/B 92,000 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 52 50 51 -1 20,436,600 1,043,210,100 223 8.031 52 J 4,155,300 51 T/B 4,343,000 70 BRNA Berlina Tbk. --U3---2 1,030 1,030 1,030 1,030 0 100 103,000 1 772.809 1,025 J 10,400 1,020 B 100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,255 1,270 1,250 1,270 15 4,199,900 5,291,763,500 1,008 248.773 1,270 T/J 33,700 1,260 B 200 72 BSIM Bank Sinarmas Tbk. --U8---1 585 580 530 580 -5 200 111,000 2 395.583 575 J 5,000 510 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 0 0 1,820 0 0 0 0 93.333 1,810 J 23,000 1,500 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 16,600 830,000 5 383.083 50 T/J 38,806,600 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 3,250 3,250 3,200 3,250 0 3,700 11,950,000 15 629.160 3,250 T/J 1,400 3,200 B 2,500 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,250 4,100 4,160 -90 2,564,000 10,661,992,000 1,970 426.667 4,170 J 10,300 4,160 T/B 986,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,460 1,450 1,450 50 1,700 2,477,000 7 245.763 1,460 J 7,400 1,450 T/B 2,100 80 BULL Buana Lintas Lautan Tbk. --S7---1 162 164 160 160 -2 6,132,700 990,380,500 163 15.646 160 T/J 10,841,400 159 B 478,800 81 BUMI Bumi Resources Tbk. --S2K--2 66 67 66 66 0 46,639,800 3,101,736,000 771 3.831 67 J 29,874,900 66 T/B 15,550,100 82 BVIC Bank Victoria International Tbk. --U8---1 84 85 74 80 -4 3,112,600 251,193,200 188 75.648 82 J 91,500 80 T/B 153,800 83 BWPT Eagle High Plantations Tbk. --U1K--1 157 162 144 153 -4 130,149,300 20,008,953,800 5,536 33.462 153 T/J 70,500 152 B 2,258,100 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 374 376 370 374 0 969,700 360,446,200 196 113.333 374 T/J 65,700 370 B 2,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 186 184 175 182 -4 23,200 4,151,000 12 104.000 182 T/J 33,000 176 B 58,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 412 416 -2 10,534,500 4,366,911,000 1,582 759.998 416 T/J 285,800 414 B 107,600 87 CASS Cardig Aero Services Tbk. --U7---2 620 600 560 560 -60 200 116,000 2 140.000 615 J 100 570 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,670 1,980 1,675 1,715 45 152,600 264,599,000 172 354.339 1,715 T/J 600 1,710 B 10,100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 83 73 81 8 21,842,200 1,755,230,600 448 518.400 82 J 1,020,400 81 T/B 695,000 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 290 280 270 276 -14 127,500 35,324,800 32 21.597 280 J 14,000 276 T/B 2,500 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,700 1,700 1,700 -50 200 340,000 1 6,168.808 1,700 T/J 14,800 1,610 B 600 92 CITY Natura City Developments Tbk. --U6---1 115 117 100 109 -6 65,200 6,662,400 30 90.833 109 T/J 24,500 104 B 2,500 93 CLAY Citra Putra Realty Tbk. --U9---2 3,560 3,600 3,300 3,570 10 153,300 526,209,000 87 1,983.333 3,600 J 6,300 3,390 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 505 498 505 0 5,880,000 2,958,302,200 648 2,195.652 505 T/J 183,500 500 B 447,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,855 1,855 1,855 1,855 0 2,000 3,710,000 2 177.502 1,840 J 1,800 1,430 B 1,000 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 6,720,000 336,000,000 280 38.462 50 T/J 5,464,600 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 176,062,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 0 0 450 0 0 0 0 227.083 448 J 1,000 440 B 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 2,380 B 1,000 101 CTRA Ciputra Development Tbk. --S6XXO1 1,040 1,050 1,025 1,025 -15 8,099,700 8,394,521,000 1,560 229.492 1,030 J 100 1,025 T/B 248,500 102 DART Duta Anggada Realty Tbk. --U6---1 312 0 0 312 0 0 0 0 57.677 312 J 100 310 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 180 186 177 178 -2 2,324,600 420,088,500 515 118.667 179 J 12,800 178 T/B 200 104 DEFI Danasupra Erapacific Tbk --U8---2 1,975 1,900 1,890 1,900 -75 3,000 5,680,000 12 3,813.576 1,900 T/J 900 1,890 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 13,100 655,000 12 16.496 50 T/J 80,709,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 394 400 0 20,640,100 8,192,765,000 576 347.826 400 T/J 200,000 398 B 53,900 107 DILD Intiland Development Tbk. --U6---1 260 318 280 312 52 2,436,200 730,705,000 382 54.368 312 T/J 123,100 310 B 292,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,710 3,630 3,410 3,440 -270 202,800 711,494,000 77 116.610 3,440 T/J 8,300 3,410 B 47,500 109 DKFT Central Omega Resources Tbk. --S2---2 142 172 143 160 18 109,235,300 17,429,360,400 7,795 410.994 161 J 391,000 160 T/B 5,161,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,750 6,600 6,700 -100 1,700 11,385,000 8 40,050.212 6,700 T/J 9,000 6,625 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 296 298 288 292 -4 15,524,200 4,530,832,400 1,380 139.048 292 T/J 282,700 290 B 2,403,500 112 DNAR Bank Oke Indonesia Tbk. --U8---1 236 240 240 240 4 100 24,000 1 218.182 280 J 200 240 T/B 5,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,080 2,980 3,080 10 1,000 3,054,000 7 2,705.575 3,080 T/J 10,900 3,070 B 2,500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 280 290 280 282 2 3,616,400 1,027,910,000 389 381.783 282 T/J 627,400 280 B 511,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 460 488 450 486 26 3,640,700 1,735,734,200 442 131.351 488 J 119,300 486 T/B 100,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,875 14,350 13,600 14,350 475 500 6,962,500 5 956.667 14,350 T/J 6,900 11,550 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,235 1,210 1,235 15 27,100 33,127,000 44 244.554 1,235 T/J 7,700 1,205 B 1,700 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,900 J 1,700 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,300 2,210 2,230 -20 8,000 17,991,000 25 820.844 2,250 J 11,300 2,210 B 400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,040 1,040 1,040 30 12,000 12,480,000 2 25.679 1,040 T/J 20,600 825 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 306 310 300 302 -4 10,464,900 3,176,863,400 679 75.500 304 J 46,000 302 T/B 1,045,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 662,217,200 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,575 5,575 5,575 5,575 0 200 1,115,000 1 774.306 5,575 T/J 1,300 5,275 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 900 935 890 895 -5 545,400 492,938,500 320 241.892 895 T/J 252,300 890 B 30,600 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 0 0 2,050 0 0 0 0 1,434.279 2,040 J 100 1,950 B 10,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,795 1,840 1,800 1,830 35 14,741,300 26,865,737,500 2,721 183.000 1,830 T/J 168,600 1,825 B 48,500 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 266 266 -2 3,110,700 833,717,800 332 495.243 270 J 526,500 266 T/B 1,188,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,150 3,220 3,140 3,210 60 3,718,200 11,851,087,000 1,980 162.910 3,210 T/J 37,900 3,200 B 10,900 129 FAST Fast Food Indonesia Tbk. --U9---2 2,550 2,550 2,450 2,470 -80 1,400 3,531,000 8 3,884.564 2,470 T/J 100 2,460 B 400 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 0 0 7,700 0 0 0 0 1,764.598 7,750 J 600 7,500 B 100 131 FILM MD Pictures Tbk. --U9---1 179 184 176 179 0 2,286,000 411,027,900 378 85.238 180 J 52,800 179 T/B 199,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 326 330 246 246 -80 17,256,800 4,842,111,200 5,018 49.200 246 T/J 37,900 0 B 0 133 FISH FKS Multi Agro Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 3,040.000 3,700 J 900 2,850 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 575 J 1,400 356 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 189,900 9,495,000 50 22.727 50 T/J 4,173,900 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 138 140 136 136 -2 32,022,100 4,393,558,400 1,543 7.555 137 J 113,900 136 T/B 3,723,500 137 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. --M7K--1 498 500 494 494 -4 5,822,400 2,884,260,800 1,161 66.407 496 J 104,300 494 T/B 890,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 585 580 580 -5 2,992,200 1,739,772,000 321 113.868 580 T/J 67,800 575 B 706,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 172 175 171 171 -1 720,800 124,465,200 96 42.750 172 J 20,000 171 T/B 622,700 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 15,950 15,950 15,950 -50 100 1,595,000 1 2,773.913 15,950 T/J 20,300 12,925 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,525 1,505 1,510 0 366,700 555,313,500 128 117.510 1,515 J 3,900 1,510 T/B 6,300 143 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---1 154 169 151 154 0 11,100 1,706,400 7 61.600 168 J 1,000 153 B 300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 660 700 670 670 10 700 476,000 5 127.619 670 T/J 1,100 665 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,580 3,690 3,550 3,670 90 124,800 456,533,000 88 99.189 3,670 T/J 415,300 3,650 B 72,800 147 HERO Hero Supermarket Tbk. --U9---1 890 885 840 885 -5 900 767,500 4 1,847.291 885 T/J 4,900 810 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,470 3,480 3,460 3,480 10 47,500 164,644,000 23 1,065.328 3,480 T/J 400 3,460 B 800 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 720 720 720 -5 100 72,000 1 1,107.692 700 J 200 600 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 258 260 254 256 -2 7,724,800 1,977,968,000 29 111.304 256 T/J 50,800 254 B 78,000 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 925 930 -10 20,884,300 19,520,051,500 535 300.000 930 T/J 124,200 925 B 252,300 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 86,300 4,315,000 21 53.152 50 T/J 294,566,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 860 880 830 880 20 26,150,200 22,265,765,000 539 838.095 885 J 56,300 870 B 200 154 HRTA Hartadinata Abadi Tbk. --S5---1 200 220 195 197 -3 682,700 137,218,500 205 65.667 200 J 35,000 197 T/B 800 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,315 1,320 0 263,800 348,115,500 50 25.385 1,325 J 26,600 1,320 T/B 122,600 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,275 J 700 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 1,100 55,000 2 95.973 50 T/J 811,069,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 73 77 73 74 1 7,574,500 565,906,700 398 21.143 74 T/J 8,100 73 B 2,641,400 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,155 1,155 1,110 1,125 -30 783,300 880,126,000 327 151.032 1,130 J 33,100 1,125 T/B 44,100 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 292 304 292 304 12 108,200 31,843,800 33 60.800 304 T/J 11,800 294 B 100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,050 1,045 1,045 -5 396,300 415,056,000 36 275.000 1,055 J 97,900 1,040 B 24,500 162 INAF Indofarma (Persero) Tbk. --U5---1 870 990 880 955 85 15,762,200 14,879,233,500 4,476 382.000 960 J 134,400 955 T/B 1,057,600 163 INCO Vale Indonesia Tbk. --S2XXO1 3,640 3,670 3,510 3,620 -20 9,602,500 34,512,412,000 2,441 1,477.551 3,630 J 49,000 3,620 T/B 576,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,430 2,500 2,400 2,470 40 31,500 76,366,000 44 332.664 2,470 T/J 4,800 2,420 B 2,100 165 INDS Indospring Tbk. --M4---1 2,300 2,300 2,200 2,200 -100 200 450,000 2 206.250 2,280 J 700 2,200 T/B 48,900 166 INDY Indika Energy Tbk. --S2LKO1 1,195 1,210 1,175 1,210 15 2,738,700 3,275,972,500 716 41.017 1,210 T/J 2,000 1,205 B 24,300 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,700 7,750 7,600 7,625 -75 1,495,800 11,442,730,000 1,385 392.906 7,650 J 5,300 7,625 T/B 101,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 61 63 61 63 2 151,700 9,399,700 11 0.360 63 T/J 967,700 61 B 417,100 169 INPP Indonesian Paradise Property Tbk. --U9---2 840 840 840 840 0 200 168,000 2 800.000 795 J 100 755 B 20,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,050 4,060 4,050 4,060 10 49,700 201,521,000 47 1,471.014 4,060 T/J 400 4,000 B 1,300 171 INTA Intraco Penta Tbk. --U9---2 498 496 460 460 -38 3,400 1,567,600 6 324.261 456 J 1,000 436 B 4,500 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 680 685 675 680 0 160,200 108,954,500 70 41.463 680 T/J 457,100 675 B 18,000 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 175 187 165 185 10 223,000 39,514,800 112 48.684 185 T/J 3,100 177 B 41,500 174 IPTV MNC Vision Networks Tbk. --U9---1 505 505 498 505 0 6,440,700 3,221,453,900 6,149 210.417 505 T/J 803,300 500 B 237,200 175 ISAT Indosat Tbk. --S7K--1 2,910 2,930 2,860 2,870 -40 1,142,700 3,300,456,000 818 205.000 2,880 J 5,000 2,870 T/B 120,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,475 11,450 11,225 11,350 -125 866,600 9,843,010,000 1,345 81.071 11,375 J 27,400 11,350 T/B 23,600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 116,745,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 500 275,000 1 311.986 0 J 0 540 B 8,900 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 505 505 505 5 100 50,500 1 417.988 505 T/J 2,700 382 B 200 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,565 1,530 1,535 0 9,486,700 14,632,147,000 2,291 419.628 1,540 J 49,000 1,535 T/B 426,600 181 JRPT Jaya Real Property Tbk. --S6---1 600 605 570 590 -10 7,496,000 4,384,501,500 357 567.308 590 T/J 183,600 570 B 24,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 210 212 202 206 -4 6,521,800 1,351,289,400 1,054 103.000 206 T/J 673,900 204 B 153,200 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,250 5,175 5,175 0 816,700 4,254,787,500 689 305.165 5,200 J 11,400 5,175 T/B 116,800 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 220.753 1,095 J 200 825 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 975 980 0 265,500 260,118,500 13 2,177.778 980 T/J 65,900 975 B 135,100 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,250 1,300 1,240 1,250 0 5,746,400 7,270,682,500 2,078 1,250.000 1,250 T/J 316,000 1,245 B 147,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 525 535 520 535 10 4,565,800 2,402,302,500 264 65.007 535 T/J 491,100 525 B 5,500 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 64 68 62 65 1 80,200 5,360,500 33 2.364 65 T/J 9,800 63 B 49,900 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 292 302 286 294 2 1,592,600 463,926,800 228 10.200 294 T/J 110,900 292 B 29,200 190 KINO Kino Indonesia Tbk. XDM5---1 3,430 3,440 3,350 3,380 -50 519,500 1,761,890,000 137 88.947 3,400 J 5,700 3,380 T/B 81,900 191 KMTR Kirana Megatara Tbk. --U3---2 316 320 308 316 0 1,900 589,200 5 68.996 316 T/J 22,600 308 B 300 192 KOTA DMS Propertindo Tbk. --U6---1 835 840 820 825 -10 16,392,500 13,636,814,000 309 412.500 825 T/J 8,200 820 B 805,600 193 KPIG MNC Land Tbk. --S9---2 136 138 132 135 -1 910,300 122,361,400 91 290.491 135 T/J 161,600 134 B 100 194 KRAH Grand Kartech Tbk. --U4---2 1,650 1,650 1,640 1,645 -5 462,500 760,602,000 138 598.182 1,645 T/J 1,700 1,630 B 1,300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 304 306 298 302 -2 2,580,800 778,701,000 393 37.545 304 J 52,800 302 T/B 736,300 196 KREN Kresna Graha Investama Tbk. --U9K--1 500 500 492 500 0 39,045,700 19,468,556,400 698 5,201.831 500 T/J 2,875,700 498 B 1,632,600 197 LAND Trimitra Propertindo Tbk. --U6---2 985 1,000 875 985 0 97,600 88,713,500 40 252.564 985 T/J 200 915 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,475 6,000 6,475 375 51,000 329,750,000 12 107.025 6,475 T/J 45,200 6,000 B 9,000 199 LINK Link Net Tbk. --S9K--1 3,960 4,000 3,870 3,950 -10 272,600 1,072,285,000 248 246.875 3,950 T/J 591,300 3,910 B 1,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,015 1,025 1,005 1,005 -10 615,900 621,811,000 329 113.310 1,010 J 10,000 1,005 T/B 59,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 242 242 230 232 -10 144,593,400 33,752,511,600 2,322 74.917 234 J 5,747,300 232 T/B 200 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,210 4,270 4,040 4,120 -90 8,381,300 35,143,192,000 2,529 93.358 4,130 J 53,300 4,120 T/B 10,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,485 1,480 1,445 1,450 -35 6,195,900 9,047,748,000 1,340 374.194 1,455 J 13,700 1,450 T/B 19,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 414 384 386 -14 1,256,700 499,478,200 475 134.965 388 J 10,000 384 B 49,700 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,005 1,020 1,000 1,010 5 607,400 615,178,500 243 573.864 1,015 J 32,200 1,010 T/B 38,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,826,800 91,340,000 99 6.835 50 T/J 427,665,700 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,300 5,050 5,050 -250 7,400 37,395,000 19 240.476 5,200 J 19,400 5,050 T/B 34,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,700 1,665 1,665 -25 10,600 17,808,500 9 99.107 1,695 J 4,800 1,665 T/B 1,300 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,070 1,035 1,065 10 8,012,800 8,473,902,500 1,304 1,709.059 1,070 J 731,300 1,065 T/B 867,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 190 190 190 190 0 400 76,000 1 253.333 190 T/J 214,100 173 B 50,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 460 452 452 0 747,400 340,872,200 73 904.000 452 T/J 73,200 450 B 50,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 460 498 458 460 0 11,700 5,387,000 8 327.076 460 T/J 900 458 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,500 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 2,000 1,975 1,980 0 5,100 10,143,000 18 152.308 1,995 J 1,000 1,980 T/B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 482 488 482 482 0 208,200 100,625,000 75 30.125 484 J 88,800 482 T/B 16,600 216 MCAS M Cash Integrasi Tbk. --S9---2 2,880 2,900 2,840 2,840 -40 352,100 1,018,819,000 73 205.054 2,840 T/J 1,100 2,830 B 800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 129 135 129 130 1 448,600 58,190,300 42 116.600 131 J 73,600 130 T/B 118,100 218 MDIA Intermedia Capital Tbk. --U9---1 50 54 51 54 4 727,500 38,476,300 59 39.130 54 T/J 537,400 52 B 275,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,070 1,100 1,070 1,090 20 52,337,400 56,852,832,500 2,850 284.230 1,095 J 417,700 1,090 T/B 53,800 220 MDLN Modernland Realty Tbk. --S6---1 214 214 210 214 0 339,800 72,452,600 215 63.510 214 T/J 295,000 212 B 2,700 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 875 830 835 -30 45,941,500 39,248,521,500 3,463 1,470.666 840 J 607,700 835 T/B 339,300 222 MEGA Bank Mega Tbk. --U8---1 6,350 6,400 6,350 6,350 0 1,500 9,565,000 7 4,628.685 6,575 J 100 6,300 B 100 223 MERK Merck Tbk. --U5---2 2,850 2,900 2,820 2,900 50 10,100 28,748,000 15 7,646.268 2,900 T/J 3,600 2,840 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 220 216 206 206 -14 613,100 127,276,600 45 62.410 206 T/J 180,800 204 B 19,400 225 MFIN Mandala Multifinance Tbk. --U8---2 1,300 1,350 1,320 1,320 20 50,100 66,135,000 3 1,353.846 1,320 T/J 300,100 1,225 B 3,000 226 MGRO Mahkota Group Tbk. --S1---1 900 910 890 895 -5 1,268,500 1,143,368,500 101 397.778 895 T/J 232,500 890 B 36,700 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,150 1,150 1,150 0 400 460,000 2 418.182 1,220 J 100 1,050 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,780 2,660 2,740 70 11,330,600 30,654,974,000 1,669 161.320 2,740 T/J 2,800 2,730 B 36,900 229 MINA Sanurhasta Mitra Tbk. --U9---2 500 500 428 434 -66 51,300 22,792,600 105 2,066.667 434 T/J 700 432 B 6,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 16,175 16,200 0 1,000 16,190,000 8 771.429 16,200 T/J 400 13,050 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 15,500 15,500 0 200 3,100,000 2 98,726.115 15,950 J 400 15,500 T/B 500 232 MLIA Mulia Industrindo Tbk --U3---2 700 750 705 750 50 5,726,500 4,120,622,000 342 125.261 750 T/J 26,000 745 B 109,200 233 MLPL Multipolar Tbk. --S9---1 85 88 81 82 -3 24,921,800 2,059,463,500 1,505 9.405 82 T/J 5,700 81 B 1,981,200 234 MLPT Multipolar Technology Tbk. --U9---1 448 448 436 438 -10 37,000 16,414,200 19 91.250 468 J 1,800 436 B 700 235 MMLP Mega Manunggal Property Tbk. --S6---2 198 200 193 195 -3 1,734,600 339,296,700 123 33.333 195 T/J 113,100 194 B 44,700 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,655 1,610 1,625 -5 14,806,700 24,148,992,500 16,660 180.556 1,625 T/J 40,300 1,620 B 195,700 237 MOLI Madusari Murni Indah Tbk. --U3---2 930 950 950 950 20 10,000 9,500,000 2 163.793 950 T/J 900 930 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 665 685 665 675 10 887,400 599,197,500 202 45.000 675 T/J 32,600 670 B 28,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 140 142 137 139 -1 877,100 122,205,800 129 58.440 140 J 5,400 139 T/B 208,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,300 2,280 2,250 2,250 -50 1,300 2,931,000 3 2,045.455 2,140 J 100 1,990 B 200 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,280 4,200 4,150 4,150 -130 7,700 31,960,000 7 376.423 4,200 J 400 4,000 B 100 242 MSIN MNC Studios International Tbk. --M9---2 400 416 400 416 16 706,000 289,335,800 302 83.200 416 T/J 430,100 414 B 100 243 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,430 J 10,000 1,425 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,870 1,870 1,720 1,800 -70 3,798,300 6,792,395,500 1,399 3,240.441 1,805 J 1,500 1,800 T/B 3,400 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 369,389,800 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 580 575 510 550 -30 168,200 92,444,000 54 231.237 550 T/J 5,063,900 545 B 9,800 247 MTPS Meta Epsi Tbk. --U7---2 890 890 890 890 0 600 534,000 3 278.125 1,095 J 100 800 B 600 248 MYOH Samindo Resources Tbk. --U2---1 1,295 1,310 1,295 1,310 15 452,400 591,071,500 39 156.031 1,310 T/J 85,300 1,300 B 400 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 25,700 1,285,000 9 34.099 50 T/J 973,842,000 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 725 725 695 725 0 121,700 86,811,500 29 703.883 725 T/J 19,500 720 B 3,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,085 1,100 1,085 1,085 0 30,673,400 33,464,486,500 3,059 1,053.398 1,085 T/J 5,100 1,080 B 119,700 252 NFCX NFC Indonesia Tbk. --S9---2 3,000 2,980 2,930 2,930 -70 28,600 84,285,000 34 158.378 2,940 J 11,300 2,930 T/B 16,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 675 780 660 760 85 35,888,700 26,399,299,500 7,298 233.846 765 J 273,900 760 T/B 1,588,200 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 12,000 1,680,000 4 133.333 139 J 2,000 128 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 845 860 840 840 -5 35,800 30,108,500 15 1,017.886 850 J 3,500 840 T/B 1,300 256 NOBU Bank Nationalnobu Tbk. --U8---1 890 0 0 890 0 0 0 0 237.333 890 J 200 865 B 5,100 257 OMRE Indonesia Prima Property Tbk --U6---2 980 0 0 980 0 0 0 0 46.930 990 J 2,200 900 B 1,500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 266 268 244 268 2 130,200 34,399,800 19 530.221 270 J 10,000 256 B 200 259 PALM Provident Agro Tbk. --U1---2 200 220 200 218 18 11,300 2,335,200 17 59.584 216 J 600 204 B 400 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 68 66 67 0 1,097,000 73,263,100 65 67.000 68 J 118,000 67 T/B 200 261 PANS Panin Sekuritas Tbk. --U8---1 1,425 1,425 1,350 1,400 -25 49,400 69,167,500 32 1,018.182 1,400 T/J 105,200 1,395 B 22,400 262 PBID Panca Budi Idaman Tbk. --U3---1 980 1,025 1,025 1,025 45 100 102,500 1 120.588 1,015 J 4,000 1,000 B 100 263 PBRX Pan Brothers Tbk. --S4---1 510 510 505 510 0 1,100 560,000 4 902.655 510 T/J 9,900 482 B 200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 0 0 700 0 0 0 0 58.333 650 J 20,100 600 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,100 1,100 905 1,040 -60 20,100 19,836,500 34 693.333 980 J 500 970 B 100 266 PEHA Phapros Tbk. --U5---2 1,075 1,100 1,060 1,085 10 11,900 12,886,000 26 90.568 1,080 J 5,100 1,065 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,170 2,180 2,110 2,140 -30 20,783,400 44,354,217,000 3,361 713.333 2,150 J 333,700 2,140 T/B 575,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 990 985 990 5 4,600 4,540,000 9 193.171 990 T/J 8,400 955 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,300 3,290 3,300 0 600 1,975,000 2 1,369.351 3,300 T/J 7,000 3,050 B 1,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,335 1,370 1,310 1,370 35 4,365,700 5,895,375,500 485 2,281.052 1,375 J 117,200 1,370 T/B 2,634,800 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 221,500 11,075,000 17 50.000 50 T/J 7,242,600 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,095 1,130 1,080 1,095 0 282,900 311,876,000 73 1,164.398 1,100 J 12,700 1,095 T/B 13,100 273 PNLF Panin Financial Tbk. --S8K--1 302 310 294 310 8 38,748,800 11,765,455,400 1,838 335.063 310 T/J 2,431,500 308 B 806,100 274 POLA Pool Advista Finance Tbk. --U8---2 262 0 0 262 0 0 0 0 194.074 0 J 0 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,490 1,520 1,480 1,520 30 700 1,052,000 7 92.966 1,515 J 2,800 1,370 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,100 11,125 11,050 11,125 25 413,000 4,594,105,000 1,427 1,808.943 11,125 T/J 7,700 11,100 B 5,200 277 POLU Golden Flower Tbk. --U4---2 2,400 0 0 2,400 0 0 0 0 833.333 2,400 J 500 1,810 B 500 278 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 0 B 0 279 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 1,234,500 61,725,000 82 33.333 50 T/J 4,587,100 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,000 1,000 980 1,000 0 848,600 845,294,000 74 66.667 1,000 T/J 101,500 985 B 1,000 282 PPRE PP Presisi Tbk. --U7---1 240 254 238 254 14 12,547,000 3,056,065,000 2,348 59.070 254 T/J 13,900 252 B 153,900 283 PPRO PP Properti Tbk. --S6K--1 68 69 66 67 -1 91,644,100 6,184,013,300 2,148 144.865 67 T/J 4,887,500 66 B 19,748,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,620 3,620 3,600 3,610 -10 1,900 6,861,000 8 55.538 3,620 J 400 3,610 T/B 8,800 285 PRIM Royal Prima Tbk. --U9---2 420 390 380 380 -40 10,016,000 3,806,090,000 5 76.000 420 J 2,400 370 B 1,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 274 260 260 0 102,330,900 27,318,809,400 4,725 843.526 262 J 25,500 260 T/B 244,300 287 PTBA Bukit Asam Tbk. --S2BXO1 2,660 2,680 2,600 2,630 -30 8,093,400 21,286,283,000 2,330 2,286.957 2,630 T/J 44,300 2,620 B 31,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,585 1,620 1,580 1,610 25 9,820,100 15,729,145,500 1,488 302.632 1,615 J 280,100 1,610 T/B 281,600 289 PTRO Petrosea Tbk. --S2---1 1,605 1,605 1,590 1,600 -5 121,000 193,371,000 98 1,280.000 1,605 J 10,100 1,600 T/B 5,200 290 PTSN Sat Nusapersada Tbk --M4---1 268 276 264 266 -2 334,900 90,193,000 81 137.586 270 J 86,800 266 T/B 56,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,750 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 570 575 565 570 0 12,286,300 7,021,749,000 1,343 2,197.463 575 J 2,514,000 570 T/B 3,310,000 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,110 1,140 1,110 1,125 15 4,500 5,070,000 20 102.273 1,135 J 10,000 1,120 B 900 294 RAJA Rukun Raharja Tbk. --S7---1 189 190 187 187 -2 306,200 57,551,900 94 642.347 187 T/J 40,400 186 B 39,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,070 1,050 1,070 5 3,943,800 4,174,160,500 632 668.750 1,075 J 155,700 1,070 T/B 100 296 RDTX Roda Vivatex Tbk --U6---1 5,550 5,200 5,200 5,200 -350 1,000 5,200,000 1 273.945 5,500 J 9,900 5,150 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 59,900 2,995,000 11 27.451 50 T/J 277,656,100 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 605 570 600 -5 1,106,600 655,395,000 137 368.098 600 T/J 27,500 595 B 300 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 350 316 316 -14 9,600 3,295,600 16 2,472.613 336 J 600 320 B 100 300 RODA Pikko Land Development Tbk. --U6---2 50 67 50 67 17 31,960,200 1,973,294,900 1,736 106.977 0 J 0 67 T/B 2,629,700 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,300 1,300 0 61,900 80,528,000 30 509.804 1,305 J 326,100 1,295 B 1,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 248 238 238 -12 35,500 8,577,600 12 297.500 244 J 9,200 236 B 100,400 303 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 9,175 9,175 9,175 9,175 0 2,700 24,772,500 3 5,919.355 9,175 T/J 11,700 9,000 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,410 1,420 1,380 1,385 -25 9,445,300 13,180,041,000 2,258 626.547 1,395 J 92,000 1,385 T/B 536,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 830 830 0 1,400 1,162,000 1 928.360 845 J 500 830 T/B 600 307 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,400 2,380 2,400 20 20,800 49,914,000 13 102.564 2,400 T/J 400 2,380 B 4,200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 160.324 3,350 J 100 3,050 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 765 760 760 -5 740,500 566,402,500 62 542.857 765 J 134,500 760 T/B 6,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,275 1,295 1,265 1,280 5 1,539,400 1,975,804,000 1,088 220.690 1,285 J 7,900 1,280 T/B 4,400 311 SILO Siloam International Hospitals Tbk. --M9---1 6,950 6,950 6,850 6,900 -50 33,400 230,347,500 132 78.366 6,900 T/J 100 6,875 B 2,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 432 436 422 428 -4 8,250,100 3,541,973,000 770 38.909 428 T/J 656,800 426 B 588,400 313 SIPD Sierad Produce Tbk. --U3---2 850 850 850 850 0 1,000 850,000 1 0.944 895 J 4,900 800 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 4,140 4,050 3,850 3,870 -270 7,400 28,900,000 32 1,278.663 3,890 J 500 3,870 T/B 1,300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 440 448 434 436 -4 6,027,000 2,652,214,000 988 77.857 438 J 91,300 436 T/B 273,700 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,180 1,200 1,195 1,195 15 300 359,000 2 1,443.237 1,190 J 400 1,180 B 100 318 SMDR Samudera Indonesia Tbk. --U7---1 254 254 248 250 -4 15,700 3,922,600 23 1,003.291 250 T/J 7,900 248 B 23,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,005 1,010 995 1,000 -5 6,500,800 6,516,263,500 1,275 1,643.115 1,005 J 274,800 1,000 T/B 300 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 551,500 27,575,000 32 12.227 50 T/J 8,057,400 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,490 1,490 1,445 1,470 -20 2,343,300 3,433,904,000 915 3,926.387 1,475 J 35,000 1,470 T/B 3,500 322 SOCI Soechi Lines Tbk. --M7---1 172 174 171 172 0 2,498,400 430,308,000 189 31.273 172 T/J 44,700 171 B 339,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,950 J 3,400 4,800 B 200 324 SPTO Surya Pertiwi Tbk. --S9---2 840 845 830 835 -5 3,980,100 3,328,523,500 279 71.983 835 T/J 95,800 830 B 292,700 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 244 232 234 2 1,544,800 366,505,600 240 132.971 236 J 38,900 234 T/B 98,700 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 268 264 238 238 -30 257,500 62,466,800 77 253.999 248 J 15,600 238 T/B 38,300 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 258 -2 8,250,100 2,135,927,200 489 107.500 260 J 530,700 258 T/B 1,670,200 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,700 3,620 3,690 70 4,100 15,108,000 17 67.091 3,690 T/J 1,200 3,640 B 300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 665 650 650 -5 12,690,100 8,341,673,500 786 266.667 655 J 100 650 T/B 452,000 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 845 850 810 825 -20 53,867,800 44,179,698,500 1,016 123.134 830 J 16,000 825 T/B 46,500 331 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 10,100 332 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 3,280 0 0 3,280 0 0 0 0 100.738 4,100 J 300 2,840 B 200 334 SURE Super Energy Tbk. --U2---2 2,950 2,950 2,940 2,950 0 1,800 5,304,000 3 1,903.226 2,950 T/J 23,000 2,940 B 6,300 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 390 400 344 348 -42 14,831,800 5,649,258,600 1,006 3,179.534 348 T/J 58,200 346 B 35,700 336 TARA Sitara Propertindo Tbk. --U6---1 420 422 338 338 -82 885,500 317,887,600 669 318.868 338 T/J 121,100 336 B 5,600 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,230 1,245 1,225 1,240 10 49,833,700 61,497,932,000 3,649 306.173 1,240 T/J 1,905,900 1,235 B 455,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 995 1,000 955 960 -35 1,389,600 1,346,920,000 612 218.604 970 J 33,700 960 T/B 87,300 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 11,000 11,000 11,000 0 300 3,300,000 2 1,078.939 11,000 T/J 2,500 10,225 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,625 6,950 6,275 6,775 150 8,780,100 58,839,697,500 8,703 4,909.420 6,800 J 3,000 6,775 T/B 1,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 254 270 252 256 2 2,016,000 532,103,800 160 112.281 256 T/J 1,304,800 254 B 51,700 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 308 302 304 4 14,184,300 4,322,373,400 768 98.065 304 T/J 1,563,700 302 B 2,005,200 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 474 400 384 400 -74 300 118,400 2 90.645 0 J 0 404 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,850 5,000 4,950 4,950 100 400 1,990,000 4 4,067.713 5,200 J 400 4,450 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 140 139 123 123 -17 7,321,200 915,583,300 819 61.500 123 T/J 40,000 122 B 6,000 346 TINS Timah Tbk. --S2K--1 825 835 820 825 0 2,885,900 2,376,435,000 561 421.570 830 J 847,500 825 T/B 316,900 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,275 10,350 10,050 10,075 -200 242,500 2,453,460,000 610 622.920 10,100 J 100 10,075 T/B 10,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 370 350 368 10 29,400 10,566,000 9 77.656 368 T/J 2,200 350 B 16,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 270 272 240 258 -12 1,425,100 362,357,000 480 415.252 260 J 14,800 256 B 28,400 350 TOTL Total Bangun Persada Tbk. --S6---1 436 442 426 428 -8 1,090,800 472,648,200 296 153.832 428 T/J 208,300 426 B 25,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 292 296 292 294 2 56,700 16,699,000 17 953.709 296 J 40,200 292 B 3,100 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 805 810 780 800 -5 59,838,700 47,759,834,500 3,421 3,810.794 800 T/J 6,605,100 795 B 25,400 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 1,080,200 54,010,000 98 41.324 50 T/J 92,512,400 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 147 141 141 141 -6 300 42,300 3 142.087 141 T/J 65,800 138 B 50,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 404 J 100 380 B 110,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,395 1,375 1,335 1,360 -35 89,900 121,549,500 56 242.615 1,360 T/J 1,400 1,355 B 8,600 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 2,000 2,670 B 100 359 TURI Tunas Ridean Tbk. --U9---1 900 0 0 900 0 0 0 0 2,000.000 900 J 240,700 895 B 287,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,680 1,670 1,615 1,650 -30 678,000 1,108,925,000 468 3,199.162 1,655 J 300 1,650 T/B 60,700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 3,850 3,790 3,850 0 700 2,677,000 5 142.589 3,850 T/J 1,000 3,760 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,430 2,430 2,400 2,400 -30 188,500 457,382,000 25 200.000 2,420 J 3,200 2,400 T/B 2,300 363 VIVA Visi Media Asia Tbk. --U9---1 75 75 70 72 -3 7,255,900 517,703,000 258 24.000 72 T/J 478,700 71 B 300,400 364 VOKS Voksel Electric Tbk. --U4---1 402 400 310 312 -90 604,000 198,371,800 229 138.014 320 J 5,400 312 T/B 43,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 306 330 304 328 22 53,046,300 16,980,540,400 3,141 113.103 330 J 3,253,400 328 T/B 306,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,030 1,990 2,020 30 9,425,200 18,990,571,000 1,615 519.209 2,030 J 528,900 2,020 T/B 1,029,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 280 276 278 2 29,300 8,109,200 15 42.146 280 J 201,600 278 T/B 3,500 368 WOOD Integra Indocabinet Tbk. --S5K--1 685 695 650 660 -25 7,284,900 4,964,343,000 929 253.846 660 T/J 80,000 655 B 700 369 WSBP Waskita Beton Precast Tbk. --S3K--1 304 308 304 304 0 11,972,100 3,655,836,800 893 62.041 306 J 5,070,400 304 T/B 4,436,900 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,485 1,515 1,480 1,505 20 23,547,100 35,354,402,500 2,547 406.208 1,510 J 1,379,300 1,505 T/B 755,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 450 454 448 452 2 2,825,300 1,274,285,200 341 76.610 454 J 558,000 452 T/B 902,700 372 ZINC Kapuas Prima Coal Tbk. --U2---2 394 402 390 390 -4 40,852,400 16,189,204,800 1,610 1,390.325 390 T/J 327,400 388 B 1,499,700 Total 2,647,289,000 1,542,974,783,000 246,097 5,111,760,600 128,947,600 Jakarta, 02 January 2020 Trading Division