List of Securities Quotation: IDX SMC Composite Date: Friday, 03 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 14,025 14,450 14,025 14,100 75 1,282,400 18,194,257,500 1,336 1,145.448 14,100 T/J 46,200 14,075 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 6,600 J 100 5,550 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,515 J 1,000 1,205 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,510 1,525 1,500 1,515 5 15,248,800 23,050,774,000 4,049 1,847.561 1,515 T/J 153,500 1,510 B 634,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,170 1,215 1,175 1,210 40 13,514,500 16,218,397,500 2,276 950.264 1,210 T/J 61,900 1,205 B 88,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,425 10,350 10,425 0 250,300 2,597,262,500 53 448.387 10,425 T/J 5,300 10,400 B 200 7 ADMG Polychem Indonesia Tbk --U3---1 187 191 185 187 0 323,100 60,848,600 56 16.691 189 J 25,200 186 B 49,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,495 1,470 1,425 1,465 -30 117,795,600 170,253,394,000 9,962 133.182 1,470 J 1,803,700 1,465 T/B 961,400 9 AGII Aneka Gas Industri Tbk. --S3---1 650 650 635 645 -5 173,900 111,622,000 55 58.636 645 T/J 3,900 640 B 4,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 197 206 194 199 2 4,323,900 863,705,500 553 325.121 199 T/J 27,200 198 B 195,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 144 146 -4 99,900 15,287,400 58 132.727 150 J 10,800 146 T/B 3,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,930 3,780 3,790 -110 7,915,400 30,669,651,000 1,647 3,020.618 3,800 J 1,000 3,790 T/B 61,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 292 J 3,400 256 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,540 3,750 3,540 3,550 10 4,400 15,713,000 9 144.898 3,550 T/J 9,500 3,400 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 880 855 865 -10 51,800 45,121,000 60 2,207.252 865 T/J 700 860 B 200 16 ANDI Andira Agro Tbk. --U1---2 53 59 50 50 -3 208,307,000 10,872,339,300 6,175 125.000 50 T/J 2,615,500 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,000 980 980 980 -20 100 98,000 1 81.667 975 J 1,100 850 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 840 850 10 52,105,900 44,086,811,000 4,177 560.427 855 J 4,774,600 850 T/B 3,938,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 346 0 0 346 0 0 0 0 22.151 334 J 2,900 266 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 685 700 665 700 15 18,709,500 12,820,939,000 2,863 744.554 700 T/J 54,300 695 B 202,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 178 180 176 176 -2 28,216,100 4,999,637,900 1,048 48.219 177 J 48,100 176 T/B 786,300 22 ARII Atlas Resources Tbk. --U2---2 715 715 715 715 0 6,000 4,290,000 3 47.667 715 T/J 18,100 600 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,070 2,090 2,010 2,070 0 1,474,900 3,017,341,000 508 877.119 2,090 J 400 1,820 B 1,500 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---1 440 444 438 440 0 657,700 289,412,800 43 2,990.553 440 T/J 49,100 438 B 41,900 26 ASGR Astra Graphia Tbk. --U9---1 945 970 945 965 20 195,200 187,699,500 24 200.075 965 T/J 24,600 955 B 12,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,240 1,235 1,235 -5 9,500 11,773,000 16 2,287.037 1,245 J 9,000 1,235 T/B 7,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 238 240 236 236 -2 15,815,400 3,751,160,600 1,071 224.762 238 J 1,817,800 236 T/B 1,825,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 720 730 710 725 5 7,133,900 5,149,125,000 367 185.897 725 T/J 34,800 720 B 77,900 30 ATIC Anabatic Technologies Tbk. --U9---1 640 615 610 615 -25 300 183,500 2 87.857 640 J 10,000 615 T/B 1,600 31 AUTO Astra Otoparts Tbk. --M4---1 1,300 1,315 1,270 1,275 -25 1,995,500 2,576,931,500 795 1,153.116 1,280 J 21,800 1,275 T/B 8,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,700 685,000 19 57.388 50 T/J 34,157,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 304 300 304 4 7,891,900 2,396,750,400 1,657 224.131 304 T/J 900 302 B 116,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 900 935 880 880 -20 6,600 5,869,500 9 1,100.000 900 J 1,200 880 T/B 400 35 BBKP Bank Bukopin Tbk. --S8---1 242 246 234 238 -4 13,794,900 3,320,378,600 1,092 70.604 238 T/J 73,100 236 B 2,579,300 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,800 2,810 2,810 2,810 10 200 562,000 2 203.623 2,810 T/J 9,900 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,150 2,110 2,150 20 8,274,400 17,693,888,000 3,190 280.435 2,150 T/J 1,684,800 2,140 B 100,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 276 276 -4 112,800 31,252,800 9 281.002 276 T/J 44,700 274 B 100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 141 145 131 140 -1 214,700 30,077,100 37 397.028 140 T/J 317,000 139 B 72,200 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 0 205,300 10,265,000 20 217.306 50 T/J 371,667,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 212 206 208 0 6,755,000 1,410,727,800 712 122.353 208 T/J 200 206 B 484,800 43 BFIN BFI Finance Indonesia Tbk. --S8---2 555 570 565 570 15 64,800 36,813,500 13 2,920.980 570 T/J 116,300 565 B 15,200 44 BHIT MNC Investama Tbk. --S9K--1 64 64 63 63 -1 3,314,400 208,959,500 145 184.237 64 J 4,013,200 63 T/B 1,568,500 45 BINA Bank Ina Perdana Tbk. --U8---1 820 855 810 830 10 48,800 39,997,000 21 468.937 820 J 19,900 810 B 45,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,500 525,000 6 35.714 50 T/J 46,914,400 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,600 2,690 2,580 2,690 90 1,222,700 3,240,144,000 472 41.385 2,690 T/J 196,700 2,680 B 100 48 BISI BISI International Tbk. --U1---1 1,040 1,090 1,040 1,050 10 110,900 115,809,000 62 525.000 1,050 T/J 313,800 1,045 B 2,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,175 1,220 1,175 1,205 30 11,911,700 14,309,326,500 2,655 200.833 1,210 J 208,500 1,205 T/B 3,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 680 680 0 1,546,300 1,053,292,000 326 158.140 685 J 753,600 680 T/B 252,900 51 BKSL Sentul City Tbk. --S6K--1 83 87 83 85 2 64,060,400 5,428,229,900 2,333 5.874 85 T/J 6,034,500 84 B 2,471,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 149 150 149 150 1 9,700 1,454,700 7 344.195 150 T/J 2,000 149 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 179,551,600 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 2,800 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 340 308 336 -12 5,100 1,602,000 4 105.000 336 T/J 182,300 306 B 5,000 56 BMTR Global Mediacom Tbk. --S9K--1 344 350 342 342 -2 7,228,500 2,491,253,800 1,021 278.366 344 J 669,600 342 T/B 1,201,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 30,300 1,515,000 4 0.172 50 T/J 52,534,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 970 950 955 -10 4,552,500 4,381,756,500 336 7.051 960 J 78,700 955 T/B 29,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 212 208 210 2 548,000 115,053,000 85 2.502 212 J 161,300 210 T/B 39,400 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,265 1,250 1,255 -5 12,680,900 15,933,888,000 766 13.664 1,255 T/J 2,220,000 1,250 B 1,912,700 61 BOGA Bintang Oto Global Tbk. --U9---2 1,330 1,345 1,325 1,330 0 8,860,600 11,824,192,000 2,146 1,291.262 1,335 J 40,800 1,330 T/B 131,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 324 320 308 320 -4 706,900 219,579,200 36 182.857 320 T/J 14,300 310 B 75,800 63 BOLT Garuda Metalindo Tbk. --U4---2 840 850 840 850 10 102,200 86,061,000 95 154.545 850 T/J 32,200 845 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 171 175 161 174 3 197,000 34,164,400 100 43.500 174 T/J 52,800 173 B 7,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 307,500 1,225 B 175,500 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 10,000 10,000 10,000 0 100 1,000,000 1 2,000.000 0 J 0 10,000 T/B 100 67 BRAM Indo Kordsa Tbk. --U4---1 10,800 0 0 10,800 0 0 0 0 420.323 11,500 J 600 8,750 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 332 336 326 328 -4 4,989,600 1,648,059,600 732 64.314 328 T/J 98,700 326 B 326,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 54 51 53 2 53,119,000 2,800,769,000 638 8.346 54 J 15,873,200 53 T/B 6,167,500 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,025 J 10,400 925 B 2,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,270 1,295 1,260 1,290 20 8,805,700 11,284,883,500 2,419 252.691 1,290 T/J 3,400 1,285 B 70,200 72 BSIM Bank Sinarmas Tbk. --U8---1 580 0 0 580 0 0 0 0 395.583 545 J 1,500 535 B 300 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,840 1,810 1,840 20 400 731,000 3 94.359 1,800 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 0 200 10,000 2 383.083 50 T/J 39,693,400 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 3,300 3,200 3,290 40 11,200 36,444,000 17 636.903 3,290 T/J 16,100 3,240 B 2,700 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,160 4,200 4,100 4,100 -60 2,720,500 11,214,425,000 2,071 420.513 4,110 J 14,000 4,100 T/B 159,200 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,450 1,380 1,380 -70 21,200 29,693,000 21 233.898 1,450 J 10,500 1,350 B 2,100 80 BULL Buana Lintas Lautan Tbk. --S7---1 160 164 153 163 3 71,730,400 11,575,481,000 598 15.940 164 J 636,700 163 T/B 12,000 81 BUMI Bumi Resources Tbk. --S2K--2 66 74 66 73 7 584,259,800 41,268,813,700 4,812 4.237 73 T/J 9,956,700 72 B 21,634,000 82 BVIC Bank Victoria International Tbk. --U8---1 80 82 80 81 1 792,300 64,108,000 76 76.594 81 T/J 461,800 80 B 97,900 83 BWPT Eagle High Plantations Tbk. --U1K--1 153 161 152 153 0 82,958,000 12,979,174,200 3,198 33.462 154 J 383,500 153 T/B 503,600 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 374 372 368 372 -2 805,400 296,761,600 181 112.727 372 T/J 59,000 368 B 1,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 182 188 178 183 1 36,200 6,595,100 7 104.571 183 T/J 2,800 178 B 8,100 86 CASA Capital Financial Indonesia Tbk. --U8---2 416 416 410 416 0 9,961,900 4,096,396,400 1,674 759.998 416 T/J 307,200 414 B 350,300 87 CASS Cardig Aero Services Tbk. --U7---2 560 630 600 600 40 83,200 49,923,000 4 150.000 600 T/J 1,900 560 B 11,400 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,715 1,765 1,700 1,700 -15 105,400 181,444,000 113 351.240 1,730 J 2,000 1,700 T/B 15,100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 88 80 84 3 37,440,500 3,203,323,400 1,072 537.600 84 T/J 92,800 83 B 244,600 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 276 284 270 278 2 55,800 15,494,400 38 21.754 278 T/J 21,500 274 B 2,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,700 1,690 1,690 -10 1,800 3,043,000 7 6,132.521 1,690 T/J 3,500 1,680 B 3,000 92 CITY Natura City Developments Tbk. --U6---1 109 110 104 110 1 4,900 526,400 10 91.667 108 J 151,100 104 B 1,800 93 CLAY Citra Putra Realty Tbk. --U9---2 3,570 3,630 3,320 3,510 -60 368,500 1,312,101,000 180 1,950.000 3,510 T/J 300 3,480 B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 510 500 510 5 5,325,400 2,690,839,000 592 2,217.391 510 T/J 537,100 505 B 68,600 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,855 1,870 1,800 1,870 15 37,000 67,933,000 111 178.937 1,870 T/J 800 1,790 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 59 50 50 0 55,699,600 2,929,593,800 2,174 38.462 50 T/J 908,900 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,800 140,000 6 45.455 50 T/J 114,758,400 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 450 450 450 0 1,000 450,000 1 227.083 448 J 578,900 430 B 10,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,060 1,025 1,050 25 17,901,300 18,762,494,000 2,207 235.089 1,055 J 21,700 1,050 T/B 2,342,300 102 DART Duta Anggada Realty Tbk. --U6---1 312 0 0 312 0 0 0 0 57.677 336 J 24,700 254 B 20,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 178 180 172 173 -5 2,354,300 412,504,600 600 115.333 174 J 200 173 T/B 47,600 104 DEFI Danasupra Erapacific Tbk XRU8---2 1,900 1,900 1,860 1,860 -40 3,400 6,379,500 14 3,733.291 1,870 J 100 1,860 T/B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,300 65,000 7 16.496 50 T/J 111,136,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 392 396 -4 13,061,300 5,154,739,800 399 344.348 396 T/J 496,400 394 B 6,900 107 DILD Intiland Development Tbk. --U6---1 312 312 302 310 -2 1,056,800 323,600,800 129 54.020 310 T/J 34,600 308 B 4,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,440 3,450 3,300 3,430 -10 226,900 765,044,000 68 116.271 3,450 J 13,100 3,400 B 1,000 109 DKFT Central Omega Resources Tbk. --S2---2 160 168 150 150 -10 39,287,300 6,151,038,600 3,311 385.307 151 J 196,800 150 T/B 10,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,700 6,700 0 400 2,680,000 4 40,050.212 6,700 T/J 8,500 6,675 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 292 296 286 288 -4 14,244,000 4,115,583,400 1,125 137.143 290 J 590,900 288 T/B 3,794,500 112 DNAR Bank Oke Indonesia Tbk. --U8---1 240 224 224 224 -16 100 22,400 1 203.636 300 J 3,100 230 B 5,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,000 3,080 0 1,900 5,798,000 10 2,705.575 3,080 T/J 9,400 3,020 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 282 296 282 294 12 16,536,900 4,802,791,600 1,375 398.029 296 J 1,011,100 294 T/B 884,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 486 515 488 490 4 4,218,300 2,107,540,600 406 132.432 492 J 30,000 490 T/B 91,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 0 0 14,350 0 0 0 0 956.667 14,350 J 200 11,775 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,235 1,280 1,235 1,275 40 463,300 580,939,500 140 252.475 1,280 J 600 1,275 T/B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,990 J 300 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,250 2,210 2,230 0 12,900 28,769,000 18 820.844 2,230 T/J 900 2,210 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,040 1,040 1,040 1,040 0 10,000 10,400,000 2 25.679 1,045 J 29,000 975 B 25,000 121 ELSA Elnusa Tbk. --S2K--1 302 320 302 316 14 65,092,900 20,404,608,600 2,363 79.000 318 J 845,400 316 T/B 757,000 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 271,200 13,560,000 13 10.308 50 T/J 681,576,100 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,575 5,650 5,575 5,650 75 2,600 14,530,000 7 784.722 5,650 T/J 2,000 5,275 B 300 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 895 905 860 865 -30 706,300 618,812,500 407 233.784 875 J 10,000 865 T/B 39,300 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 0 0 2,050 0 0 0 0 1,434.279 2,050 J 300 1,900 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,830 1,845 1,755 1,810 -20 23,604,200 42,373,762,500 4,961 181.000 1,810 T/J 49,000 1,805 B 16,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 266 278 266 274 8 7,416,700 2,023,887,400 1,027 510.138 274 T/J 891,500 272 B 104,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,210 3,230 3,190 3,200 -10 3,907,700 12,526,116,000 1,644 162.402 3,210 J 34,300 3,200 T/B 48,400 129 FAST Fast Food Indonesia Tbk. --U9---2 2,470 2,470 2,460 2,470 0 5,000 12,349,000 6 3,884.564 2,550 J 700 2,470 T/B 300 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 7,700 7,700 7,700 0 600 4,620,000 2 1,764.598 7,800 J 1,700 7,400 B 200 131 FILM MD Pictures Tbk. --U9---1 179 182 177 180 1 3,537,900 637,039,900 669 85.714 181 J 29,500 180 T/B 4,540,700 132 FIRE Alfa Energi Investama Tbk. --U2---2 246 0 0 246 0 0 0 0 49.200 0 J 0 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 1,900 2,850 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 356 B 3,500 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 221,200 11,060,000 11 22.727 50 T/J 8,529,000 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 136 142 136 139 3 43,130,600 5,986,587,300 2,017 7.722 139 T/J 1,503,300 138 B 698,400 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 494 498 494 494 0 4,973,300 2,461,820,000 1,251 66.407 494 T/J 19,500 492 B 425,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 580 585 580 580 0 1,074,900 624,339,000 176 113.868 585 J 289,900 580 T/B 109,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 171 175 170 171 0 891,000 152,130,200 94 42.750 172 J 139,900 171 T/B 79,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,950 15,900 15,900 15,900 -50 800 12,720,000 1 2,765.217 15,900 T/J 800 12,850 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,520 1,505 1,510 0 278,200 421,453,000 106 117.510 1,510 T/J 19,300 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---1 154 164 152 158 4 27,400 4,319,500 9 63.200 164 J 27,700 158 T/B 200 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 670 710 640 670 0 39,200 25,862,500 20 127.619 670 T/J 17,100 660 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,670 3,690 3,650 3,670 0 20,000 73,557,000 40 99.189 3,690 J 113,600 3,660 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 885 940 840 890 5 3,300 2,895,500 14 1,857.727 885 J 600 800 B 300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,500 3,450 3,500 20 118,700 410,660,000 37 1,071.450 3,500 T/J 21,600 3,480 B 300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 720 720 720 0 5,000 3,600,000 1 1,107.692 700 J 100,800 575 B 300 150 HKMU HK Metals Utama Tbk. --U9---1 256 260 250 256 0 212,000 53,696,800 51 111.304 256 T/J 132,100 250 B 9,900 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 930 930 895 900 -30 24,423,300 22,098,700,000 979 290.323 905 J 246,000 900 T/B 49,400 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 10,500 525,000 18 53.152 50 T/J 297,553,900 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 880 925 880 920 40 36,564,100 33,147,669,000 447 876.190 925 J 2,200 915 B 6,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 197 216 196 210 13 398,800 82,794,500 371 70.000 210 T/J 35,300 208 B 700 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,320 1,325 5 367,200 485,387,500 118 25.481 1,330 J 400 1,325 T/B 1,300 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,275 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 2,000 100,000 2 95.973 50 T/J 897,743,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 74 76 73 73 -1 8,230,600 604,266,300 347 20.857 74 J 538,800 73 T/B 12,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,125 1,155 1,115 1,130 5 639,600 724,715,500 279 151.703 1,140 J 12,800 1,130 T/B 19,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 304 304 294 302 -2 26,400 7,801,200 20 60.400 302 T/J 176,100 298 B 5,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,045 0 394,800 411,626,000 43 275.000 1,045 T/J 4,900 1,035 B 16,200 162 INAF Indofarma (Persero) Tbk. --U5---1 955 1,000 920 925 -30 9,951,200 9,488,313,500 2,873 370.000 930 J 31,500 925 T/B 73,100 163 INCO Vale Indonesia Tbk. --S2XXO1 3,620 3,650 3,500 3,500 -120 15,293,400 54,118,551,000 3,383 1,428.571 3,500 T/J 218,600 3,490 B 242,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,470 2,500 2,470 2,470 0 31,800 79,110,000 38 332.664 2,550 J 200 2,470 T/B 5,100 165 INDS Indospring Tbk. --M4---1 2,200 2,200 2,200 2,200 0 100 220,000 1 206.250 2,300 J 900 2,160 B 100 166 INDY Indika Energy Tbk. --S2LKO1 1,210 1,230 1,210 1,225 15 6,196,500 7,559,477,000 1,014 41.525 1,225 T/J 139,000 1,220 B 268,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,625 8,125 7,600 8,100 475 6,037,700 48,210,922,500 4,505 417.382 8,125 J 145,300 8,100 T/B 79,600 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 62 62 -1 220,300 13,726,500 14 0.354 63 J 362,600 62 T/B 2,900 169 INPP Indonesian Paradise Property Tbk. --U9---2 840 860 755 860 20 24,600 20,449,000 12 819.048 870 J 1,100 840 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,060 4,070 4,000 4,000 -60 50,600 205,571,000 69 1,449.275 4,170 J 500 4,000 T/B 400 171 INTA Intraco Penta Tbk. --U9---2 460 460 436 440 -20 86,900 38,603,200 10 310.163 460 J 197,500 440 T/B 900 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 680 695 675 680 0 160,700 109,917,000 84 41.463 680 T/J 158,400 675 B 36,700 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 185 185 180 184 -1 66,800 12,086,100 73 48.421 184 T/J 14,800 181 B 300 174 IPTV MNC Vision Networks Tbk. --U9---1 505 505 494 498 -7 21,333,400 10,749,621,200 11,865 207.500 500 J 314,200 498 T/B 63,200 175 ISAT Indosat Tbk. --S7K--1 2,870 2,920 2,870 2,890 20 1,172,600 3,400,246,000 1,058 206.429 2,900 J 132,300 2,890 T/B 32,100 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,350 11,775 11,400 11,725 375 1,902,800 22,099,350,000 1,708 83.750 11,725 T/J 900 11,700 B 27,000 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 400 20,000 3 35.714 50 T/J 131,575,700 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 675 675 675 125 100 67,500 1 382.892 650 J 100 565 B 1,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 0 0 505 0 0 0 0 417.988 500 J 100,000 498 B 200 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,560 1,530 1,535 0 13,643,700 21,020,146,500 3,048 419.628 1,540 J 81,600 1,535 T/B 121,800 181 JRPT Jaya Real Property Tbk. --S6---1 590 595 575 580 -10 9,680,100 5,662,437,500 328 557.692 585 J 500 580 T/B 7,900 182 JSKY Sky Energy Indonesia Tbk. --U4---1 206 214 204 204 -2 9,376,100 1,941,152,000 1,091 102.000 206 J 202,700 204 T/B 4,700 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,175 5,275 5,175 5,250 75 1,525,900 7,976,482,500 1,786 309.588 5,250 T/J 55,300 5,225 B 26,600 184 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---2 980 980 975 980 0 258,900 253,622,000 21 2,177.778 980 T/J 78,300 975 B 121,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,250 1,265 1,215 1,215 -35 3,686,800 4,531,009,000 1,486 1,215.000 1,215 T/J 186,700 1,210 B 117,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 535 540 525 535 0 1,592,800 848,593,000 212 65.007 535 T/J 115,300 530 B 21,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 65 65 62 65 0 117,000 7,325,600 17 2.364 64 J 35,000 63 B 200 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 296 294 294 0 820,700 241,434,600 333 10.200 296 J 133,200 292 B 100,800 190 KINO Kino Indonesia Tbk. XDM5---1 3,380 3,480 3,370 3,480 100 780,000 2,677,394,000 276 91.579 3,490 J 24,800 3,480 T/B 5,900 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 302 316 0 21,800 6,724,000 21 68.996 316 T/J 6,000 304 B 1,000 192 KOTA DMS Propertindo Tbk. --U6---1 825 830 815 815 -10 21,019,600 17,316,422,500 346 407.500 815 T/J 22,600 810 B 755,100 193 KPIG MNC Land Tbk. --S9---2 135 135 132 132 -3 417,300 55,362,500 56 284.036 134 J 36,500 132 T/B 129,300 194 KRAH Grand Kartech Tbk. --U4---2 1,645 1,640 1,630 1,635 -10 475,200 777,065,000 232 594.545 1,640 J 1,300 1,635 T/B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 302 308 302 302 0 2,538,700 769,586,600 294 37.545 304 J 48,400 302 T/B 221,200 196 KREN Kresna Graha Investama Tbk. --U9K--1 500 500 486 496 -4 38,941,500 19,097,421,400 1,070 5,160.216 496 T/J 220,700 488 B 20,000 197 LAND Trimitra Propertindo Tbk. --U6---2 985 1,030 985 1,000 15 24,000 23,970,000 8 256.410 995 J 1,800 905 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,475 6,450 6,450 6,450 -25 200 1,290,000 1 106.612 6,450 T/J 500 6,050 B 300 199 LINK Link Net Tbk. --S9K--1 3,950 4,000 3,880 3,910 -40 534,200 2,094,736,000 618 244.375 3,910 T/J 70,200 3,880 B 2,600 200 LPCK Lippo Cikarang Tbk --U6---1 1,005 1,015 975 990 -15 2,403,200 2,398,712,500 1,184 111.619 990 T/J 35,600 985 B 87,400 201 LPKR Lippo Karawaci Tbk. --U6K--1 232 236 230 236 4 23,812,400 5,585,497,600 1,045 76.208 238 J 1,717,400 236 T/B 37,600 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,120 4,180 4,040 4,040 -80 7,862,200 32,148,251,000 2,171 91.546 4,050 J 200 4,040 T/B 333,900 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,450 1,480 1,430 1,435 -15 15,043,700 21,820,143,500 2,305 370.323 1,440 J 7,000 1,435 T/B 278,900 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 386 412 370 400 14 9,335,100 3,688,808,800 3,824 139.860 400 T/J 297,300 396 B 30,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,010 1,040 1,005 1,030 20 2,114,500 2,168,871,000 473 585.227 1,035 J 63,200 1,030 T/B 97,700 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 523,800 26,190,000 54 6.835 50 T/J 403,693,500 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,050 5,300 4,810 4,900 -150 129,100 629,838,000 467 233.333 4,990 J 200 4,900 T/B 40,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,665 0 0 1,665 0 0 0 0 99.107 1,720 J 10,000 1,660 B 300 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,070 1,050 1,070 5 6,591,500 6,999,481,000 1,261 1,717.083 1,070 T/J 96,500 1,065 B 1,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 190 200 189 197 7 114,500 21,762,700 9 262.667 197 T/J 8,400 170 B 7,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 458 450 458 6 1,039,600 470,364,600 108 916.000 458 T/J 31,600 452 B 21,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 460 496 460 496 36 70,400 32,389,600 5 352.673 490 J 108,700 458 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 3,000 8,500 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 2,000 1,970 1,980 0 12,700 25,063,500 16 152.308 1,980 T/J 4,300 1,970 B 800 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 482 486 480 484 2 149,100 71,871,800 67 30.250 484 T/J 70,000 482 B 37,500 216 MCAS M Cash Integrasi Tbk. --S9---2 2,840 2,840 2,830 2,840 0 134,600 382,223,000 26 205.054 2,840 T/J 106,400 2,830 B 2,200 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 139 130 134 4 4,045,800 542,431,700 394 120.188 134 T/J 276,200 132 B 162,800 218 MDIA Intermedia Capital Tbk. --U9---1 54 54 50 50 -4 42,620,600 2,241,537,400 163 36.232 50 T/J 3,190,800 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,090 1,180 1,090 1,170 80 171,828,200 198,072,274,000 8,587 305.091 1,175 J 860,000 1,170 T/B 153,800 220 MDLN Modernland Realty Tbk. --S6---1 214 214 210 210 -4 1,416,900 298,198,400 203 62.323 210 T/J 187,500 208 B 535,900 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 910 840 910 75 95,967,000 85,067,468,500 5,871 1,602.762 915 J 1,994,300 910 T/B 2,195,800 222 MEGA Bank Mega Tbk. --U8---1 6,350 6,350 6,350 6,350 0 100 635,000 1 4,628.685 6,350 T/J 200 5,900 B 100 223 MERK Merck Tbk. --U5---2 2,900 2,900 2,850 2,870 -30 2,700 7,784,000 8 7,567.169 2,900 J 13,700 2,870 T/B 3,000 224 META Nusantara Infrastructure Tbk. --U7---1 206 212 204 208 2 56,000 11,427,400 9 63.016 208 T/J 15,900 204 B 55,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,320 1,300 1,315 -5 139,300 181,701,000 5 1,348.718 1,315 T/J 267,200 1,210 B 10,000 226 MGRO Mahkota Group Tbk. --S1---1 895 905 885 885 -10 1,680,800 1,510,508,000 160 393.333 885 T/J 217,400 880 B 52,900 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 1,220 J 100 900 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,740 2,810 2,660 2,670 -70 9,738,400 26,397,492,000 2,217 157.199 2,680 J 5,600 2,670 T/B 29,300 229 MINA Sanurhasta Mitra Tbk. --U9---2 434 535 362 492 58 9,888,500 5,088,614,600 149 2,342.857 500 J 10,100 492 T/B 11,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 400 13,225 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 15,500 15,500 0 5,900 91,450,000 9 98,726.115 15,600 J 5,000 15,500 T/B 1,100 232 MLIA Mulia Industrindo Tbk --U3---2 750 760 730 735 -15 5,888,500 4,388,848,000 403 122.756 735 T/J 45,000 730 B 16,000 233 MLPL Multipolar Tbk. --S9---1 82 83 80 82 0 11,174,500 904,397,900 553 9.405 83 J 1,775,600 82 T/B 651,500 234 MLPT Multipolar Technology Tbk. --U9---1 438 470 470 470 32 100 47,000 1 97.917 458 J 2,900 440 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 195 200 195 196 1 875,900 172,451,400 83 33.504 198 J 9,400 196 T/B 8,200 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,625 1,640 1,605 1,615 -10 12,527,600 20,278,934,000 14,280 179.444 1,615 T/J 103,200 1,610 B 281,100 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 1,075 1,075 1,075 125 30,000 32,250,000 7 185.345 1,075 T/J 39,500 720 B 6,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 685 665 670 -5 1,018,400 687,625,000 263 44.667 680 J 169,400 670 T/B 243,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 139 149 139 148 9 3,207,100 463,433,700 435 62.224 149 J 147,000 148 T/B 158,100 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,250 2,180 2,100 2,180 -70 3,200 6,968,000 7 1,981.818 2,250 J 1,800 1,710 B 1,400 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 4,250 4,130 4,250 100 4,400 18,206,000 3 385.493 4,300 J 2,500 4,050 B 100 242 MSIN MNC Studios International Tbk. --M9---2 416 418 410 416 0 110,600 45,673,400 80 83.200 416 T/J 1,000 412 B 1,200 243 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,455 1,090 1,090 -360 2,500 2,802,500 8 71.711 1,395 J 100 1,090 T/B 4,700 244 MTDL Metrodata Electronics Tbk. --S9---1 1,800 1,920 1,795 1,875 75 3,971,900 7,337,305,500 757 3,375.459 1,875 T/J 900 1,870 B 20,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 371,401,900 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 550 550 530 530 -20 113,200 60,212,000 8 222.829 530 T/J 2,047,600 515 B 50,200 247 MTPS Meta Epsi Tbk. --U7---2 890 0 0 890 0 0 0 0 278.125 885 J 100 720 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,310 1,310 1,280 1,310 0 405,500 531,165,000 23 156.031 1,310 T/J 215,700 1,290 B 800 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 2,180,600 109,030,000 9 34.099 50 T/J 935,095,100 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 725 715 695 695 -30 86,300 60,361,500 30 674.757 695 T/J 8,900 690 B 7,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,085 1,095 1,085 1,095 10 58,856,400 64,214,591,000 6,572 1,063.107 1,095 T/J 68,600 1,085 B 97,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,930 2,930 2,860 2,930 0 189,900 549,739,000 66 158.378 2,930 T/J 237,800 2,860 B 500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 760 815 755 775 15 23,029,300 18,071,052,500 5,115 238.462 780 J 497,600 775 T/B 215,000 254 NIRO City Retail Developments Tbk. --U6---2 140 142 120 140 0 86,700 11,597,600 13 133.333 144 J 2,100 139 B 19,200 255 NISP Bank OCBC NISP Tbk. --U8---1 840 850 845 845 5 12,800 10,879,000 7 1,023.945 855 J 1,300 840 B 6,400 256 NOBU Bank Nationalnobu Tbk. --U8---1 890 0 0 890 0 0 0 0 237.333 885 J 300 855 B 1,000 257 OMRE Indonesia Prima Property Tbk --U6---2 980 0 0 980 0 0 0 0 46.930 1,000 J 100 900 B 1,500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 268 268 212 240 -28 186,800 43,432,000 118 474.824 240 T/J 5,900 238 B 500 259 PALM Provident Agro Tbk. --U1---2 218 238 200 208 -10 133,300 27,039,000 28 56.851 210 J 10,000 208 T/B 8,500 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 68 66 68 1 640,000 42,939,600 52 68.000 68 T/J 2,932,900 67 B 71,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,415 1,395 1,400 0 49,900 69,862,000 19 1,018.182 1,400 T/J 73,200 1,395 B 7,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,020 995 1,020 -5 58,200 58,395,500 19 120.000 1,020 T/J 2,300 995 B 10,700 263 PBRX Pan Brothers Tbk. --S4---1 510 0 0 510 0 0 0 0 902.655 510 J 1,300 505 B 100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 0 0 700 0 0 0 0 58.333 685 J 100 0 B 0 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,040 1,040 780 780 -260 100,100 80,180,500 82 520.000 780 T/J 222,500 0 B 0 266 PEHA Phapros Tbk. --U5---2 1,085 1,100 1,075 1,080 -5 34,700 37,470,000 37 90.150 1,085 J 4,500 1,080 T/B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,160 2,110 2,160 20 24,049,800 51,502,812,000 3,264 720.000 2,160 T/J 210,100 2,150 B 527,600 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 990 985 985 -5 2,600 2,572,000 10 192.195 990 J 1,600 985 T/B 80,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 0 0 3,300 0 0 0 0 1,369.351 3,300 J 9,900 3,040 B 700 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,400 1,325 1,340 -30 3,589,100 4,918,507,000 485 2,231.102 1,360 J 5,200 1,340 T/B 64,800 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,900 195,000 10 50.000 50 T/J 6,567,800 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,095 1,105 1,095 1,100 5 571,000 628,086,500 27 1,169.715 1,100 T/J 45,800 1,095 B 30,700 273 PNLF Panin Financial Tbk. --S8K--1 310 314 306 306 -4 19,888,300 6,174,867,400 1,616 330.739 308 J 1,230,800 304 B 1,328,900 274 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 1,520 1,500 1,480 1,480 -40 1,000 1,491,500 4 90.520 1,480 T/J 2,400 1,475 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,125 11,125 11,075 11,075 -50 406,800 4,521,437,500 1,204 1,800.813 11,075 T/J 2,400 11,050 B 11,500 277 POLU Golden Flower Tbk. --U4---2 2,400 2,400 2,400 2,400 0 300 720,000 2 833.333 2,700 J 2,300 1,810 B 200 278 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 0 505 B 1,100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 358,600 17,930,000 43 33.333 50 T/J 5,284,500 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,000 1,000 985 1,000 0 820,000 817,504,500 126 66.667 1,000 T/J 209,300 990 B 300 282 PPRE PP Presisi Tbk. --U7---1 254 262 254 254 0 6,628,700 1,715,416,600 734 59.070 256 J 308,400 254 T/B 52,800 283 PPRO PP Properti Tbk. --S6K--1 67 69 66 68 1 129,169,000 8,709,170,500 3,016 147.027 68 T/J 20,726,900 67 B 16,275,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,610 3,700 3,660 3,700 90 20,900 77,312,000 44 56.923 3,700 T/J 141,600 3,690 B 500 285 PRIM Royal Prima Tbk. --U9---2 380 0 0 380 0 0 0 0 76.000 380 J 100,100 370 B 10,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 292 260 290 30 151,602,900 42,282,094,000 5,015 940.856 292 J 1,143,800 290 T/B 2,095,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,630 2,670 2,600 2,670 40 13,483,900 35,543,034,000 3,288 2,321.739 2,670 T/J 593,600 2,660 B 638,100 288 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,710 1,615 1,710 100 52,951,600 88,823,925,500 7,688 321.429 1,715 J 853,900 1,710 T/B 2,023,300 289 PTRO Petrosea Tbk. --S2---1 1,600 1,610 1,595 1,605 5 127,300 203,557,000 122 1,284.000 1,605 T/J 800 1,600 B 5,400 290 PTSN Sat Nusapersada Tbk --M4---1 266 280 270 270 4 675,200 185,491,600 74 139.655 272 J 1,000 270 T/B 39,300 291 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 570 575 555 565 -5 84,199,700 47,475,767,000 5,349 2,178.187 565 T/J 9,060,300 560 B 1,913,400 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,125 1,130 1,115 1,130 5 18,900 21,239,500 32 102.727 1,130 T/J 2,500 1,115 B 5,700 294 RAJA Rukun Raharja Tbk. --S7---1 187 200 187 193 6 1,028,800 199,355,600 329 662.957 193 T/J 42,600 192 B 17,600 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,070 1,050 1,070 0 1,343,200 1,421,109,500 783 668.750 1,070 T/J 442,500 1,060 B 7,000 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,200 5,200 0 2,000 10,400,000 2 273.945 5,200 T/J 2,000 5,050 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 505,700 25,285,000 7 27.451 50 T/J 258,901,500 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 600 570 585 -15 823,000 481,851,000 120 358.896 585 T/J 11,000 575 B 500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 316 316 316 0 1,100 347,600 2 2,472.613 334 J 400 316 T/B 1,900 300 RODA Pikko Land Development Tbk. --U6---2 67 89 62 65 -2 66,554,000 5,181,468,300 4,687 103.784 65 T/J 9,000 64 B 1,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 155,500 200,647,000 51 509.804 1,300 T/J 1,700 1,290 B 84,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 238 250 228 244 6 176,000 41,178,600 24 305.000 244 T/J 34,600 222 B 12,100 303 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 12,800 8,850 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,385 1,410 1,385 1,390 5 15,140,400 21,105,715,500 1,826 628.808 1,395 J 25,300 1,390 T/B 221,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 830 J 2,100 820 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,500 2,460 2,500 100 200,100 498,703,000 25 106.838 2,500 T/J 24,100 2,400 B 5,600 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 160.324 3,400 J 100 3,000 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 765 760 765 5 850,800 647,146,000 76 546.429 765 T/J 42,800 755 B 11,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,280 1,295 1,260 1,280 0 1,844,100 2,360,597,000 1,208 220.690 1,290 J 16,700 1,280 T/B 5,300 311 SILO Siloam International Hospitals Tbk. --M9---1 6,900 6,900 6,750 6,750 -150 129,200 878,032,500 216 76.662 6,825 J 3,000 6,750 T/B 11,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 428 440 426 426 -2 14,377,400 6,193,220,200 1,307 38.727 428 J 197,100 426 T/B 416,700 313 SIPD Sierad Produce Tbk. --U3---2 850 830 830 830 -20 3,500 2,905,000 4 0.922 895 J 8,100 825 B 700 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 315 SMAR Smart Tbk. --U1---2 3,870 4,050 3,900 3,900 30 20,300 80,243,000 15 1,288.575 3,930 J 22,500 3,900 T/B 500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 436 444 432 438 2 3,603,800 1,577,899,800 626 78.214 438 T/J 934,300 436 B 273,800 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,195 1,195 1,195 1,195 0 200 239,000 2 1,443.237 1,195 T/J 15,000 1,180 B 3,100 318 SMDR Samudera Indonesia Tbk. --U7---1 250 252 246 248 -2 43,500 10,811,600 29 995.264 248 T/J 3,700 246 B 60,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,040 990 1,020 20 25,281,700 25,829,079,500 2,628 1,675.978 1,025 J 2,153,800 1,020 T/B 103,700 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 651,600 32,580,000 35 12.227 50 T/J 7,815,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,470 1,495 1,430 1,440 -30 3,882,400 5,703,724,500 1,642 3,846.257 1,440 T/J 2,100 1,430 B 18,600 322 SOCI Soechi Lines Tbk. --M7---1 172 174 168 171 -1 6,244,300 1,070,595,200 365 31.091 172 J 100,000 171 T/B 12,300 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,950 J 2,000 0 B 0 324 SPTO Surya Pertiwi Tbk. --S9---2 835 840 830 830 -5 2,465,900 2,058,448,000 171 71.552 835 J 530,800 830 T/B 32,600 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 234 242 234 236 2 2,359,100 561,367,600 245 134.108 238 J 1,000 236 T/B 106,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 238 250 244 246 8 23,000 5,693,000 17 262.537 250 J 13,900 246 T/B 1,500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 260 256 258 0 4,862,400 1,255,566,800 599 107.500 260 J 2,071,800 258 T/B 1,668,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,690 3,690 3,690 0 2,500 9,225,000 13 67.091 3,690 T/J 7,200 3,680 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 665 645 650 0 19,500,200 12,803,206,000 1,466 266.667 650 T/J 1,200 645 B 898,600 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 840 820 830 5 11,644,400 9,614,565,000 774 123.881 830 T/J 210,100 825 B 2,055,200 331 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 3,280 0 0 3,280 0 0 0 0 100.738 4,100 J 200 0 B 0 334 SURE Super Energy Tbk. --U2---2 2,950 0 0 2,950 0 0 0 0 1,903.226 2,950 J 26,100 2,940 B 6,900 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 348 360 334 358 10 6,899,000 2,401,049,200 2,187 3,270.900 358 T/J 77,800 350 B 2,200 336 TARA Sitara Propertindo Tbk. --U6---1 338 366 320 338 0 698,900 238,860,600 783 318.868 350 J 210,600 338 T/B 8,200 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,240 1,245 1,215 1,220 -20 42,527,600 52,449,550,500 3,037 301.235 1,220 T/J 174,500 1,215 B 100,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 960 995 960 975 15 1,114,000 1,094,172,000 331 222.020 980 J 25,000 975 T/B 139,400 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 2,500 10,950 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,775 7,050 6,800 6,900 125 11,616,500 79,630,790,000 9,967 5,000.000 6,900 T/J 500 6,850 B 255,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 256 266 234 256 0 1,284,200 326,367,400 144 112.281 256 T/J 2,000 252 B 49,500 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 304 306 302 302 -2 20,537,400 6,207,838,000 546 97.419 304 J 1,275,200 302 T/B 689,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 400 0 0 400 0 0 0 0 90.645 498 J 100 430 B 5,500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 4,067.713 4,950 J 900 4,400 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 123 139 115 139 16 9,459,700 1,238,584,700 767 69.500 139 T/J 3,751,300 130 B 100,000 346 TINS Timah Tbk. --S2K--1 825 835 820 825 0 6,477,400 5,355,874,000 1,034 421.570 830 J 374,700 825 T/B 518,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,075 11,075 10,075 11,025 950 1,302,700 13,971,427,500 2,722 681.657 11,050 J 39,900 11,025 T/B 23,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 362 352 362 -6 130,000 46,800,000 10 76.390 362 T/J 79,500 352 B 1,200 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 258 270 244 250 -8 1,213,900 306,348,400 340 402.376 250 T/J 127,400 248 B 11,000 350 TOTL Total Bangun Persada Tbk. --S6---1 428 428 420 420 -8 811,700 342,740,200 233 150.956 422 J 8,200 420 T/B 77,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 294 300 292 294 0 36,000 10,764,800 22 953.709 296 J 300 294 T/B 1,900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 805 785 805 5 46,687,100 37,246,733,000 9,209 3,834.612 805 T/J 2,323,700 795 B 100 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 2,095,200 104,760,000 59 41.324 50 T/J 96,831,100 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 141 141 141 141 0 11,400 1,607,400 3 142.087 141 T/J 200 138 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---1 380 404 392 392 12 200 79,600 2 233.834 398 J 100 380 B 30,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,360 1,360 1,345 1,345 -15 39,400 53,179,000 30 239.939 1,355 J 100 1,350 B 2,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,430 3,300 3,400 -50 41,200 138,948,000 23 88.312 3,400 T/J 900 3,300 B 3,200 359 TURI Tunas Ridean Tbk. --U9---1 900 895 890 895 -5 543,800 486,380,500 18 1,988.889 900 J 268,100 895 T/B 186,500 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,650 1,650 1,605 1,610 -40 441,900 718,701,000 289 3,121.607 1,625 J 3,700 1,610 T/B 3,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 3,900 3,900 3,900 50 100 390,000 1 144.441 4,050 J 100 3,710 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,400 2,350 2,350 -50 214,500 513,059,000 36 195.833 2,400 J 74,700 2,350 T/B 6,000 363 VIVA Visi Media Asia Tbk. --U9---1 72 72 66 68 -4 119,611,200 8,338,755,900 669 22.667 68 T/J 60,200 67 B 819,600 364 VOKS Voksel Electric Tbk. --U4---1 312 342 310 322 10 1,875,200 603,697,800 325 142.438 320 J 11,600 316 B 100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 328 340 328 334 6 51,153,300 17,059,992,400 2,944 115.172 336 J 3,105,800 334 T/B 2,200,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,150 2,030 2,130 110 46,657,600 97,949,164,000 6,877 547.483 2,130 T/J 188,400 2,120 B 232,800 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 280 278 280 2 138,000 38,413,400 31 42.449 280 T/J 91,900 278 B 7,800 368 WOOD Integra Indocabinet Tbk. --S5K--1 660 665 645 665 5 9,060,900 5,963,886,000 443 255.769 665 T/J 370,800 660 B 300 369 WSBP Waskita Beton Precast Tbk. --S3K--1 304 314 304 312 8 26,728,200 8,333,360,400 2,133 63.673 314 J 2,271,100 312 T/B 155,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,560 1,505 1,545 40 72,618,700 112,009,154,500 7,445 417.004 1,545 T/J 871,900 1,540 B 1,004,900 371 WTON Wijaya Karya Beton Tbk. --S3K--1 452 470 454 468 16 18,265,100 8,479,335,800 1,904 79.322 470 J 2,153,900 468 T/B 477,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 390 396 386 390 0 33,103,400 12,947,797,000 953 1,390.325 390 T/J 174,300 388 B 287,000 Total 3,810,783,500 2,355,513,181,200 307,502 5,201,187,800 111,326,300 Jakarta, 03 January 2020 Trading Division