List of Securities Quotation: IDX SMC Composite Date: Monday, 06 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 14,100 14,100 13,500 13,500 -600 1,109,400 15,227,997,500 1,083 1,096.706 13,550 J 200 13,500 T/B 104,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 6,400 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 1,505 J 1,000 1,300 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,515 1,515 1,470 1,470 -45 18,050,000 26,720,453,500 4,936 1,792.683 1,475 J 22,500 1,470 T/B 97,700 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,210 1,210 1,185 1,185 -25 13,004,900 15,548,853,500 2,839 930.631 1,190 J 32,500 1,185 T/B 15,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,450 10,300 10,350 -75 46,400 480,847,500 77 445.161 10,400 J 500 10,325 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 187 187 175 186 -1 879,700 158,485,700 102 16.602 188 J 100 186 T/B 54,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,465 1,515 1,450 1,465 0 61,423,200 91,125,364,500 7,132 133.182 1,470 J 718,400 1,465 T/B 547,000 9 AGII Aneka Gas Industri Tbk. --S3---1 645 675 595 645 0 79,500 50,845,000 51 58.636 645 T/J 122,900 635 B 7,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 199 202 196 196 -3 2,285,000 451,553,700 554 320.220 197 J 3,700 196 T/B 10,700 11 AGRS Bank IBK Indonesia Tbk. --U8---2 146 141 136 140 -6 23,600 3,285,800 12 127.273 145 J 100 137 B 5,300 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,790 3,790 3,640 3,640 -150 12,554,400 46,342,468,000 2,213 2,901.069 3,640 T/J 247,000 3,630 B 43,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 296 J 3,800 256 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,550 3,600 3,600 3,600 50 100 360,000 1 146.939 3,580 J 100 3,570 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 865 865 845 845 -20 42,000 35,789,000 29 2,156.217 850 J 27,900 845 T/B 9,700 16 ANDI Andira Agro Tbk. --U1---2 50 51 50 50 0 8,892,600 445,301,300 533 125.000 50 T/J 18,273,700 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 980 950 900 945 -35 17,900 16,865,000 10 78.750 945 T/J 94,000 825 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 890 855 885 35 153,322,300 135,047,860,000 12,787 583.504 890 J 8,742,600 885 T/B 1,558,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 346 340 312 336 -10 12,800 4,282,800 8 21.511 340 J 300 336 T/B 5,700 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 700 0 21,335,100 14,846,717,000 1,684 744.554 700 T/J 79,700 695 B 200,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 176 177 173 175 -1 21,094,400 3,688,171,800 722 47.945 176 J 711,100 175 T/B 3,741,700 22 ARII Atlas Resources Tbk. --U2---2 715 0 0 715 0 0 0 0 47.667 710 J 10,000 670 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,070 2,120 2,070 2,120 50 1,452,700 3,051,802,000 939 898.305 2,130 J 1,500 2,090 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---1 440 440 430 436 -4 584,600 254,013,200 84 2,963.366 436 T/J 96,500 434 B 1,200 26 ASGR Astra Graphia Tbk. --U9---1 965 965 930 945 -20 242,700 227,631,500 61 195.928 945 T/J 21,900 940 B 281,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,235 1,235 1,230 1,230 -5 43,200 53,196,500 31 2,277.778 1,235 J 4,300 1,225 B 19,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 236 236 232 234 -2 3,246,300 759,807,800 400 222.857 236 J 432,000 234 T/B 458,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 725 725 680 690 -35 9,434,700 6,613,551,000 487 176.923 690 T/J 50,200 685 B 161,400 30 ATIC Anabatic Technologies Tbk. --U9---1 615 615 615 615 0 2,000 1,230,000 1 87.857 610 J 5,800 555 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,275 1,280 1,260 1,260 -15 814,600 1,029,246,500 353 1,139.550 1,260 T/J 82,500 1,255 B 104,600 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 33,300 1,665,000 23 57.388 50 T/J 95,613,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 304 310 304 308 4 7,913,500 2,421,157,800 1,262 227.080 310 J 29,700 308 T/B 37,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 880 875 870 870 -10 4,100 3,567,500 5 1,087.500 880 J 58,800 870 T/B 6,000 35 BBKP Bank Bukopin Tbk. --S8---1 238 238 228 230 -8 4,859,200 1,130,003,200 370 68.231 234 J 608,500 230 T/B 51,000 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,810 0 0 2,810 0 0 0 0 203.623 2,810 J 9,900 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,150 2,110 2,130 -20 10,804,900 23,019,022,000 3,841 277.826 2,140 J 34,500 2,130 T/B 204,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 274 276 0 121,100 33,282,600 9 281.002 276 T/J 528,900 274 B 100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 144 137 138 -2 2,893,700 412,102,400 3,338 391.356 138 T/J 48,500 137 B 19,100 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 4,000 200,000 14 217.306 50 T/J 373,086,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 208 210 202 204 -4 14,311,000 2,919,671,400 648 120.000 204 T/J 94,900 202 B 985,900 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 575 565 570 0 201,400 114,686,000 54 2,920.980 575 J 4,800 570 T/B 4,100 44 BHIT MNC Investama Tbk. --S9K--1 63 63 62 62 -1 6,281,800 390,797,500 230 181.313 63 J 3,985,800 62 T/B 237,100 45 BINA Bank Ina Perdana Tbk. --U8---1 830 880 810 860 30 2,880,900 2,468,596,000 85 485.887 860 T/J 3,100 830 B 100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 27,100 1,355,000 17 35.714 50 T/J 45,696,700 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,690 2,690 2,650 2,660 -30 2,223,400 5,922,007,000 216 40.923 2,680 J 10,600 2,660 T/B 239,700 48 BISI BISI International Tbk. --U1---1 1,050 1,075 1,040 1,050 0 547,400 574,516,500 62 525.000 1,050 T/J 176,400 1,040 B 36,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,205 1,275 1,195 1,270 65 21,422,100 26,798,182,500 3,800 211.667 1,275 J 395,800 1,270 T/B 123,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 680 675 675 -5 1,829,000 1,237,534,000 334 156.977 680 J 596,500 675 T/B 1,096,100 51 BKSL Sentul City Tbk. --S6K--1 85 85 81 81 -4 80,622,800 6,624,072,000 2,184 5.597 82 J 1,794,400 81 T/B 2,537,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 150 175 150 159 9 4,800 736,900 6 364.846 159 T/J 20,100 151 B 1,500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,700 85,000 3 0.658 50 T/J 231,183,200 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 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 364 334 364 28 19,400 6,523,200 12 113.750 362 J 1,000 360 B 2,500 56 BMTR Global Mediacom Tbk. --S9K--1 342 342 334 336 -6 20,252,400 6,837,736,200 1,381 273.482 338 J 379,800 336 T/B 490,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,000 150,000 8 0.172 50 T/J 53,187,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 955 930 940 -15 2,230,900 2,097,987,000 522 6.940 945 J 28,700 940 T/B 83,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 214 208 210 0 517,100 109,022,000 221 2.502 210 T/J 40,000 208 B 211,500 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,260 1,240 1,250 -5 17,608,300 22,056,519,500 915 13.610 1,255 J 328,200 1,250 T/B 149,600 61 BOGA Bintang Oto Global Tbk. --U9---2 1,330 1,345 1,325 1,330 0 11,140,400 14,873,471,500 1,546 1,291.262 1,335 J 3,700 1,330 T/B 66,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 320 320 302 308 -12 185,400 56,129,200 49 176.000 308 T/J 9,800 306 B 9,000 63 BOLT Garuda Metalindo Tbk. --U4---2 850 850 830 850 0 106,200 89,960,500 125 154.545 850 T/J 11,600 845 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 174 193 169 193 19 893,500 161,782,000 182 48.250 193 T/J 194,500 187 B 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 312,300 1,225 B 217,500 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 10,800 10,800 8,700 8,700 -2,100 200 1,950,000 2 338.594 10,800 J 100 8,700 T/B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 328 334 320 324 -4 6,937,900 2,240,513,000 1,023 63.529 324 T/J 581,400 322 B 57,200 69 BRMS Bumi Resources Minerals Tbk. --U2---2 53 54 52 52 -1 32,422,000 1,715,738,700 811 8.189 53 J 7,221,200 52 T/B 15,185,100 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 1,290 1,285 1,260 1,280 -10 7,991,500 10,165,164,500 1,660 250.732 1,280 T/J 459,000 1,275 B 50,300 72 BSIM Bank Sinarmas Tbk. --U8---1 580 0 0 580 0 0 0 0 395.583 570 J 1,500 535 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,950 1,895 1,895 55 300 574,000 3 97.179 1,895 T/J 1,600 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 0 300 15,000 1 383.083 50 T/J 195,366,400 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 3,290 3,280 3,240 3,280 -10 12,000 38,945,000 13 634.967 3,240 J 3,300 3,220 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,070 3,920 3,990 -110 5,775,600 23,036,588,000 2,950 409.231 4,000 J 15,400 3,990 T/B 43,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,380 1,470 1,350 1,470 90 12,100 16,576,000 11 249.153 1,435 J 1,000 1,380 B 1,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 163 166 159 163 0 36,124,100 5,869,252,000 212 15.940 163 T/J 49,500 162 B 272,000 81 BUMI Bumi Resources Tbk. --S2K--2 73 73 68 69 -4 388,234,900 27,396,933,000 4,034 4.005 69 T/J 9,963,700 68 B 23,797,500 82 BVIC Bank Victoria International Tbk. --U8---1 81 91 79 88 7 5,754,900 485,164,100 222 83.213 88 T/J 969,000 87 B 1,293,300 83 BWPT Eagle High Plantations Tbk. --U1K--1 153 154 144 146 -7 64,780,200 9,626,278,100 2,681 31.931 147 J 817,400 146 T/B 584,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 372 374 360 364 -8 1,458,600 539,159,000 241 110.303 368 J 11,900 364 T/B 47,400 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 183 187 176 187 4 168,300 30,761,500 22 106.857 187 T/J 2,100 182 B 10,100 86 CASA Capital Financial Indonesia Tbk. --U8---2 416 420 416 418 2 11,745,800 4,905,849,200 2,007 763.652 418 T/J 195,800 416 B 125,600 87 CASS Cardig Aero Services Tbk. --U7---2 600 600 600 600 0 100 60,000 1 150.000 600 T/J 91,100 560 B 900 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,700 1,700 1,605 1,660 -40 95,800 158,444,500 130 342.975 1,660 T/J 300 1,635 B 13,800 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 85 80 83 -1 2,441,400 199,885,100 171 531.200 83 T/J 270,800 82 B 155,900 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 278 276 266 270 -8 127,200 34,753,400 33 21.128 270 T/J 5,500 268 B 12,100 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,750 1,750 1,750 60 100 175,000 1 6,350.243 1,700 J 13,200 1,690 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 110 123 109 117 7 42,300 4,752,900 27 97.500 117 T/J 26,600 110 B 3,100 93 CLAY Citra Putra Realty Tbk. --U9---2 3,510 3,540 3,300 3,510 0 321,400 1,132,727,000 299 1,950.000 3,510 T/J 1,500 3,270 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 510 500 505 -5 4,843,100 2,445,192,000 577 2,195.652 505 T/J 205,800 500 B 486,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,870 0 0 1,870 0 0 0 0 178.937 1,840 J 2,000 1,610 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 0 514,800 25,740,000 25 38.462 50 T/J 79,190,700 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 207,693,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 446 446 446 -4 101,100 45,090,600 11 225.065 448 J 578,900 432 B 8,500 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,050 1,020 1,020 -30 15,719,600 16,176,056,500 2,408 228.372 1,025 J 12,400 1,020 T/B 23,575,800 102 DART Duta Anggada Realty Tbk. --U6---1 312 310 252 272 -40 36,200 9,763,000 54 50.283 300 J 100 272 T/B 300 103 DEAL Dewata Freightinternational Tbk. --U7---2 173 185 165 177 4 6,575,100 1,139,188,000 1,823 118.000 178 J 82,200 176 B 100 104 DEFI Danasupra Erapacific Tbk. XRU8---2 1,860 1,890 1,860 1,890 30 13,600 25,605,500 21 3,793.505 1,890 T/J 3,600 1,885 B 1,100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 105,921,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 396 458 398 454 58 15,476,300 6,272,985,600 1,060 394.783 454 T/J 20,700 452 B 4,800 107 DILD Intiland Development Tbk. --U6---1 310 310 296 304 -6 4,831,800 1,460,419,200 311 52.974 304 T/J 243,000 302 B 134,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,430 3,440 3,360 3,410 -20 70,500 239,378,000 18 115.593 3,410 T/J 600 3,360 B 4,700 109 DKFT Central Omega Resources Tbk. --S2---2 150 151 145 146 -4 14,037,600 2,059,842,200 1,099 375.032 147 J 81,600 146 T/B 458,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,500 6,500 -200 30,200 196,380,000 21 38,854.683 6,600 J 500 6,500 T/B 2,500 111 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 272 272 -16 45,341,500 12,681,857,000 4,926 129.524 274 J 173,100 272 T/B 3,826,600 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 0 0 224 0 0 0 0 203.636 276 J 100 226 B 5,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 2,500 7,700,000 3 2,705.575 3,080 T/J 7,100 3,010 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 294 304 290 294 0 17,182,600 5,112,482,000 1,357 398.029 296 J 92,300 294 T/B 526,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 490 492 478 490 0 848,200 411,770,200 90 132.432 490 T/J 307,500 482 B 341,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 14,375 14,350 14,350 0 300 4,307,500 3 956.667 14,400 J 500 12,025 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,275 1,290 1,240 1,260 -15 1,909,100 2,382,841,500 182 249.505 1,260 T/J 11,200 1,240 B 300 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 5,000 4,990 4,990 -10 2,700 13,495,000 2 501.861 4,970 J 39,000 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,230 2,210 2,210 -20 12,500 27,858,000 16 813.482 2,220 J 2,200 2,200 B 2,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,040 1,035 1,035 1,035 -5 9,900 10,246,500 1 25.556 1,095 J 19,100 1,000 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 316 334 318 330 14 129,529,400 42,674,995,000 6,330 82.500 332 J 2,808,500 330 T/B 6,183,200 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,000 100,000 16 10.308 50 T/J 732,986,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 784.722 5,600 J 1,000 5,175 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 865 870 805 825 -40 2,590,600 2,146,690,000 1,433 222.973 825 T/J 70,700 820 B 22,300 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 0 0 2,050 0 0 0 0 1,434.279 2,200 J 4,800 1,930 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,805 1,720 1,725 -85 17,965,600 31,592,012,500 3,873 172.500 1,730 J 500,300 1,725 T/B 151,500 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 280 268 270 -4 2,957,100 805,491,800 410 502.690 270 T/J 189,100 268 B 422,400 128 EXCL XL Axiata Tbk. --S7BXO1 3,200 3,250 3,160 3,240 40 3,513,500 11,333,081,000 1,370 164.432 3,240 T/J 345,400 3,230 B 4,500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,470 2,550 2,450 2,450 -20 1,000 2,474,000 9 3,853.110 2,550 J 1,600 2,450 T/B 500 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 0 0 7,700 0 0 0 0 1,764.598 7,650 J 1,000 7,400 B 200 131 FILM MD Pictures Tbk. --U9---1 180 192 180 182 2 8,962,800 1,660,122,000 2,427 86.667 183 J 32,600 182 T/B 61,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 246 262 222 232 -14 11,495,300 2,791,165,400 2,923 46.400 234 J 60,500 232 T/B 4,900 133 FISH FKS Multi Agro Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 3,040.000 3,700 J 2,000 2,850 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 2,100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 3,866,700 193,335,000 18 22.727 50 T/J 5,290,500 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 139 140 135 135 -4 26,953,200 3,688,585,800 1,410 7.500 136 J 179,500 135 T/B 4,876,300 137 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--1 494 500 490 494 0 11,610,700 5,738,655,600 1,489 66.407 496 J 251,400 494 T/B 2,097,100 139 GJTL Gajah Tunggal Tbk. --S4K--1 580 580 555 560 -20 5,787,300 3,285,552,000 595 109.942 560 T/J 95,400 555 B 522,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 171 173 168 168 -3 2,996,600 508,490,300 139 42.000 169 J 42,800 168 T/B 30,400 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,900 16,250 15,750 16,250 350 2,800 44,225,000 9 2,826.087 15,750 J 700 12,825 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,510 1,505 1,510 0 319,600 481,393,500 122 117.510 1,510 T/J 17,900 1,505 B 2,400 143 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---1 158 158 150 155 -3 61,300 9,244,800 22 62.000 155 T/J 26,800 150 B 600 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 670 680 630 650 -20 20,900 13,508,500 21 123.810 650 T/J 300 630 B 3,700 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,670 3,700 3,580 3,600 -70 59,100 213,384,000 44 97.297 3,600 T/J 217,500 3,580 B 1,300 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 875 J 2,900 800 B 2,000 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,500 3,420 3,420 -80 126,700 433,690,000 76 1,046.960 3,450 J 400 3,420 T/B 7,200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 0 0 720 0 0 0 0 1,107.692 700 J 3,200 580 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 256 256 230 256 0 1,068,900 261,655,600 128 111.304 256 T/J 105,600 240 B 1,700 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 900 870 885 -15 27,912,300 24,607,360,500 940 285.484 885 T/J 156,800 880 B 242,300 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 62,200 3,110,000 12 53.152 50 T/J 307,437,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 920 955 915 955 35 30,001,300 27,957,122,500 755 909.524 960 J 37,700 955 T/B 5,900 154 HRTA Hartadinata Abadi Tbk. --S5---1 210 216 204 210 0 431,700 90,778,200 87 70.000 212 J 50,000 210 T/B 100 155 HRUM Harum Energy Tbk. --M2K--1 1,325 1,350 1,320 1,330 5 334,800 446,020,500 248 25.577 1,335 J 22,200 1,330 T/B 200 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,250 J 200 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 600 30,000 2 95.973 50 T/J 850,265,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 73 73 71 71 -2 10,784,000 774,589,300 408 20.286 72 J 248,600 71 T/B 310,200 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,130 1,140 1,095 1,100 -30 662,100 738,373,500 258 147.676 1,105 J 10,000 1,100 T/B 16,700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 302 300 292 296 -6 664,000 196,011,200 45 59.200 300 J 700 296 T/B 58,200 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,040 1,035 1,040 -5 370,000 383,883,500 32 273.684 1,040 T/J 2,500 1,030 B 16,200 162 INAF Indofarma (Persero) Tbk. --U5---1 925 935 855 855 -70 3,979,500 3,508,570,500 1,925 342.000 860 J 28,200 855 T/B 84,900 163 INCO Vale Indonesia Tbk. --S2XXO1 3,500 3,550 3,450 3,530 30 6,444,300 22,640,766,000 1,589 1,440.816 3,540 J 162,800 3,530 T/B 35,000 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,470 2,560 2,450 2,520 50 65,500 164,730,000 39 339.399 2,500 J 49,200 2,480 B 3,000 165 INDS Indospring Tbk. --M4---1 2,200 2,200 2,100 2,200 0 13,900 30,473,000 15 206.250 2,320 J 100 2,200 T/B 100 166 INDY Indika Energy Tbk. --S2LKO1 1,225 1,255 1,205 1,235 10 9,321,000 11,554,777,000 1,394 41.864 1,240 J 221,800 1,235 T/B 24,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,100 8,100 7,900 8,000 -100 4,748,600 38,067,675,000 2,609 412.229 8,025 J 18,900 8,000 T/B 158,700 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 61 63 1 105,600 6,535,900 17 0.360 63 T/J 504,200 62 B 10,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 860 765 860 0 8,300 6,755,000 7 819.048 1,000 J 100 840 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,030 3,980 4,000 0 47,100 189,035,000 72 1,449.275 4,100 J 200 4,000 T/B 200 171 INTA Intraco Penta Tbk. --U9---2 440 454 430 454 14 154,800 68,802,800 28 320.032 456 J 5,000 430 B 1,000 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 680 680 645 645 -35 1,804,000 1,179,306,000 427 39.329 650 J 35,000 645 T/B 69,900 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 184 184 179 181 -3 48,600 8,759,800 37 47.632 181 T/J 8,800 179 B 2,000 174 IPTV MNC Vision Networks Tbk. --U9---1 498 505 496 500 2 25,629,000 12,812,858,400 7,318 208.333 500 T/J 148,700 498 B 201,100 175 ISAT Indosat Tbk. --S7K--1 2,890 2,910 2,850 2,850 -40 2,895,300 8,310,293,000 1,492 203.571 2,850 T/J 60,600 2,840 B 223,300 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,725 12,025 11,575 11,800 75 1,353,300 16,012,987,500 2,270 84.286 11,825 J 1,500 11,800 T/B 157,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 213,132,300 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 675 625 625 625 -50 100 62,500 1 354.529 675 J 6,000 585 B 1,300 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 0 0 505 0 0 0 0 417.988 500 J 50,000 382 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,580 1,530 1,570 35 18,793,600 29,339,397,000 4,141 429.196 1,575 J 447,500 1,570 T/B 377,400 181 JRPT Jaya Real Property Tbk. --S6---1 580 585 560 585 5 4,525,300 2,579,886,500 172 562.500 585 T/J 45,300 580 B 212,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 204 226 199 226 22 48,842,100 10,586,637,900 4,054 113.000 228 J 930,400 226 T/B 11,743,900 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,250 5,250 5,175 5,175 -75 1,855,300 9,658,577,500 1,629 305.165 5,200 J 10,400 5,175 T/B 61,700 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 220.753 1,000 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 975 975 -5 260,000 254,694,000 11 2,166.667 980 J 78,500 975 T/B 121,200 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,215 1,250 1,165 1,170 -45 4,538,400 5,428,884,500 1,705 1,170.000 1,170 T/J 125,600 1,165 B 75,100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 535 535 520 520 -15 8,104,700 4,249,317,500 507 63.184 525 J 146,600 520 T/B 360,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 65 65 62 62 -3 9,000 568,700 10 2.255 64 J 33,800 62 T/B 20,700 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 298 294 298 4 468,800 138,441,200 232 10.339 298 T/J 198,000 296 B 55,000 190 KINO Kino Indonesia Tbk. XDM5---1 3,480 3,500 3,380 3,500 20 5,544,500 19,376,225,000 311 92.105 3,500 T/J 452,500 3,400 B 5,000 191 KMTR Kirana Megatara Tbk. --U3---2 316 318 302 316 0 49,000 15,062,800 28 68.996 316 T/J 17,400 310 B 5,000 192 KOTA DMS Propertindo Tbk. --U6---1 815 840 815 815 0 21,162,200 17,474,651,500 650 407.500 820 J 3,500 815 T/B 122,100 193 KPIG MNC Land Tbk. --S9---2 132 136 130 132 0 9,356,100 1,256,626,300 10,665 284.036 132 T/J 131,500 131 B 22,800 194 KRAH Grand Kartech Tbk. --U4---2 1,635 1,635 1,600 1,610 -25 484,300 785,097,000 267 585.455 1,620 J 700 1,590 B 1,700 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 302 302 298 298 -4 2,059,500 617,485,200 222 37.048 300 J 100 298 T/B 1,497,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 496 500 490 500 4 43,448,800 21,545,483,600 549 5,201.831 500 T/J 1,161,800 494 B 29,800 197 LAND Trimitra Propertindo Tbk. --U6---2 1,000 1,030 900 1,000 0 34,200 33,586,500 35 256.410 990 J 100 920 B 2,500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,450 6,025 6,000 6,000 -450 2,000 12,022,500 5 99.174 6,375 J 700 6,000 T/B 1,008,300 199 LINK Link Net Tbk. --S9K--1 3,910 3,950 3,860 3,890 -20 374,600 1,458,148,000 216 243.125 3,900 J 500 3,890 T/B 26,000 200 LPCK Lippo Cikarang Tbk --U6---1 990 1,010 970 980 -10 2,679,200 2,643,431,000 1,270 110.492 985 J 2,800 980 T/B 24,800 201 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 232 236 0 38,283,700 9,104,237,200 602 76.208 238 J 844,800 236 T/B 3,165,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,040 4,260 3,950 4,200 160 22,453,200 93,893,200,000 3,937 95.171 4,200 T/J 1,160,300 4,190 B 30,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,435 1,450 1,370 1,370 -65 14,582,000 20,418,970,000 1,963 353.548 1,375 J 200,700 1,370 T/B 495,400 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 448 390 402 2 11,750,400 4,924,926,000 4,164 140.559 402 T/J 13,100 400 B 35,100 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,040 1,015 1,030 0 1,104,800 1,137,141,000 402 585.227 1,030 T/J 41,200 1,025 B 31,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 228,100 11,405,000 49 6.835 50 T/J 506,955,100 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,900 4,900 4,900 4,900 0 42,700 209,230,000 19 233.333 4,980 J 2,500 4,900 T/B 148,800 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,665 1,665 1,665 1,665 0 600 999,000 2 99.107 1,700 J 4,500 1,665 T/B 1,900 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,070 1,070 1,040 1,055 -15 5,459,500 5,763,049,000 1,650 1,693.011 1,060 J 51,400 1,055 T/B 1,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 197 190 185 190 -7 22,300 4,137,000 7 253.333 190 T/J 57,300 171 B 500 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 452 452 -6 1,258,100 577,218,800 163 904.000 460 J 5,500 452 T/B 26,800 212 MASA Multistrada Arah Sarana Tbk. --U4---1 496 525 432 488 -8 83,800 40,975,900 15 346.985 490 J 4,900 436 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 9,100 J 100 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 2,000 1,980 1,980 0 4,200 8,367,000 15 152.308 2,000 J 13,600 1,980 T/B 1,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 484 488 482 486 2 272,500 132,281,200 74 30.375 486 T/J 10,800 484 B 9,000 216 MCAS M Cash Integrasi Tbk. --S9---2 2,840 2,860 2,810 2,810 -30 2,167,800 6,122,677,000 108 202.888 2,820 J 690,000 2,800 B 5,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 139 130 132 -2 1,257,200 165,538,000 65 118.394 132 T/J 203,400 131 B 250,300 218 MDIA Intermedia Capital Tbk. --U9---1 50 52 50 50 0 4,233,200 212,732,300 117 36.232 50 T/J 464,800 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,170 1,245 1,170 1,185 15 168,425,400 205,769,169,000 11,314 309.003 1,190 J 149,300 1,185 T/B 2,434,300 220 MDLN Modernland Realty Tbk. --S6---1 210 210 202 206 -4 3,745,500 773,372,600 168 61.136 206 T/J 102,300 204 B 519,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 910 950 900 905 -5 130,502,900 120,724,333,500 8,402 1,593.955 905 T/J 303,600 900 B 2,488,400 222 MEGA Bank Mega Tbk. --U8---1 6,350 6,100 5,700 5,700 -650 7,200 42,682,500 21 4,154.882 5,875 J 100 5,225 B 300 223 MERK Merck Tbk. --U5---2 2,870 2,900 2,850 2,900 30 11,600 33,267,000 13 7,646.268 2,900 T/J 3,200 2,850 B 1,700 224 META Nusantara Infrastructure Tbk. --U7---1 208 208 204 204 -4 235,800 48,696,000 15 61.804 206 J 2,200 204 T/B 176,700 225 MFIN Mandala Multifinance Tbk. --U8---2 1,315 1,310 1,310 1,310 -5 20,000 26,200,000 1 1,343.590 1,310 T/J 32,200 1,200 B 3,300 226 MGRO Mahkota Group Tbk. --S1---1 885 895 880 885 0 1,914,500 1,701,033,000 215 393.333 885 T/J 230,100 875 B 47,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,150 1,150 1,150 0 100 115,000 1 418.182 1,150 T/J 600 905 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,700 2,660 2,690 20 9,740,700 26,190,918,000 1,865 158.377 2,690 T/J 77,400 2,670 B 12,100 229 MINA Sanurhasta Mitra Tbk. --U9---2 492 500 416 420 -72 155,400 69,911,600 209 2,000.000 420 T/J 1,001,800 418 B 200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 1,100 13,050 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,750 15,400 15,500 0 15,500 239,915,000 20 98,726.115 15,500 T/J 200 15,375 B 500 232 MLIA Mulia Industrindo Tbk --U3---2 735 735 675 680 -55 5,100,700 3,651,163,500 274 113.570 680 T/J 44,900 675 B 16,500 233 MLPL Multipolar Tbk. --S9---1 82 84 80 80 -2 13,359,100 1,090,668,700 501 9.176 81 J 719,200 80 T/B 3,633,900 234 MLPT Multipolar Technology Tbk. --U9---1 470 470 468 468 -2 600 281,800 2 97.500 468 T/J 1,900 440 B 2,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 196 197 195 195 -1 1,361,000 266,528,900 83 33.333 196 J 100 194 B 50,800 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,610 1,570 1,600 -15 29,957,000 47,924,955,000 17,765 177.778 1,605 J 69,000 1,595 B 356,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,020 950 1,020 -55 82,700 83,413,500 23 175.862 1,020 T/J 8,500 865 B 10,200 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 670 685 670 675 5 665,000 449,038,500 253 45.000 680 J 356,300 675 T/B 300 239 MPPA Matahari Putra Prima Tbk. --U9---1 148 158 142 150 2 23,390,300 3,542,409,500 2,169 63.065 150 T/J 104,100 149 B 192,700 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,180 2,130 2,040 2,100 -80 2,600 5,471,000 9 1,909.091 2,100 T/J 500 1,760 B 1,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,250 4,200 4,100 4,150 -100 2,200 9,130,000 6 376.423 4,250 J 1,000 3,910 B 500 242 MSIN MNC Studios International Tbk. --M9---2 416 424 414 420 4 1,425,100 596,426,600 1,336 84.000 420 T/J 107,900 414 B 6,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,090 1,355 1,290 1,335 245 3,000 4,035,500 12 87.829 1,335 T/J 40,100 1,330 B 400 244 MTDL Metrodata Electronics Tbk. --S9---1 1,875 1,875 1,850 1,850 -25 3,839,600 7,149,469,500 684 3,330.453 1,850 T/J 100 1,845 B 37,400 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 384,473,500 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 530 530 490 530 0 22,100 11,339,700 25 222.829 530 T/J 50,100 496 B 200 247 MTPS Meta Epsi Tbk. --U7---2 890 1,065 880 995 105 710,500 712,505,000 213 310.938 995 T/J 3,000 960 B 2,200 248 MYOH Samindo Resources Tbk. --U2---1 1,310 1,310 1,260 1,310 0 458,100 596,549,500 102 156.031 1,310 T/J 657,600 1,280 B 100 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 135,000 6,750,000 10 34.099 50 T/J 901,643,900 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 695 700 600 665 -30 57,600 38,647,000 51 645.631 665 T/J 8,800 590 B 200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,095 1,105 1,095 1,100 5 29,523,000 32,431,331,500 2,968 1,067.961 1,105 J 122,200 1,100 T/B 298,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,930 2,930 2,910 2,930 0 244,300 715,696,000 41 158.378 2,940 J 22,600 2,920 B 9,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 775 780 715 720 -55 9,010,000 6,708,324,500 2,609 221.538 725 J 26,800 720 T/B 171,200 254 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 140 J 2,000 126 B 600 255 NISP Bank OCBC NISP Tbk. --U8---1 845 885 850 870 25 9,600 8,169,500 12 1,054.239 870 T/J 4,300 850 B 6,600 256 NOBU Bank Nationalnobu Tbk. --U8---1 890 0 0 890 0 0 0 0 237.333 885 J 100 860 B 3,500 257 OMRE Indonesia Prima Property Tbk --U6---2 980 0 0 980 0 0 0 0 46.930 1,000 J 100 800 B 1,500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 240 264 240 240 0 6,200 1,508,400 26 474.824 250 J 2,600 240 T/B 1,500 259 PALM Provident Agro Tbk. --U1---2 208 208 200 202 -6 20,700 4,171,200 21 55.211 202 T/J 99,500 200 B 24,200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 68 68 66 68 0 32,989,400 2,180,774,100 102 68.000 68 T/J 1,919,300 67 B 298,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,400 1,320 1,390 -10 20,500 28,681,000 14 1,010.909 1,400 J 254,700 1,390 T/B 2,400 262 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 1,010 1,015 -5 5,400 5,480,000 10 119.412 1,015 T/J 3,600 1,010 B 4,700 263 PBRX Pan Brothers Tbk. --S4---1 510 565 510 525 15 113,600 60,671,000 50 929.204 540 J 15,000 510 B 3,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 785 600 785 85 43,300 27,207,000 8 65.417 730 J 1,400 600 B 9,900 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 780 750 585 585 -195 61,200 37,352,000 122 390.000 585 T/J 4,400 0 B 0 266 PEHA Phapros Tbk. --U5---2 1,080 1,085 1,075 1,085 5 10,500 11,346,500 30 90.568 1,085 T/J 9,100 1,075 B 900 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,200 2,130 2,150 -10 46,296,100 100,326,332,000 3,650 716.667 2,150 T/J 1,517,500 2,140 B 1,658,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 985 985 985 0 500 492,500 5 192.195 985 T/J 11,900 935 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,250 3,200 3,200 -100 21,200 67,847,000 8 1,327.856 3,300 J 9,000 3,200 T/B 9,600 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,360 1,310 1,320 -20 1,335,200 1,781,126,500 351 2,197.802 1,330 J 2,000 1,320 T/B 39,400 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 15,500 775,000 9 50.000 50 T/J 5,380,400 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,100 1,095 1,075 1,095 -5 58,700 63,616,000 28 1,164.398 1,095 T/J 2,000 1,080 B 92,000 273 PNLF Panin Financial Tbk. --S8K--1 306 310 298 302 -4 18,748,600 5,672,661,800 756 326.416 304 J 854,000 302 T/B 888,900 274 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 1,480 1,430 1,430 1,430 -50 100 143,000 1 87.462 1,480 J 1,900 1,330 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,075 11,325 11,075 11,175 100 391,000 4,347,807,500 1,423 1,817.073 11,325 J 800 11,175 T/B 121,900 277 POLU Golden Flower Tbk. --U4---2 2,400 2,650 2,500 2,550 150 800 2,030,000 6 885.417 2,500 J 900 2,400 B 1,200 278 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 0 510 B 1,100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 70,200 3,510,000 13 33.333 50 T/J 150,801,900 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,000 1,000 985 1,000 0 765,800 763,884,500 93 66.667 1,000 T/J 672,100 985 B 50,100 282 PPRE PP Presisi Tbk. --U7---1 254 258 240 248 -6 7,818,600 1,942,260,200 1,664 57.674 248 T/J 436,500 246 B 339,400 283 PPRO PP Properti Tbk. --S6K--1 68 68 66 67 -1 100,978,100 6,757,537,400 1,523 144.865 68 J 30,883,400 67 T/B 10,234,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,680 3,490 3,680 -20 3,800 13,796,000 11 56.615 3,680 T/J 500 3,620 B 500 285 PRIM Royal Prima Tbk. --U9---2 380 380 290 380 0 2,300 865,000 4 76.000 380 T/J 67,600 376 B 1,300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 290 312 294 298 8 154,353,200 47,096,831,600 7,963 966.810 300 J 247,000 298 T/B 2,044,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,740 2,630 2,730 60 26,770,600 72,352,719,000 4,779 2,373.913 2,730 T/J 6,500 2,720 B 88,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,710 1,750 1,670 1,695 -15 40,753,900 69,737,368,000 5,944 318.609 1,695 T/J 243,600 1,690 B 171,800 289 PTRO Petrosea Tbk. --S2---1 1,605 1,675 1,610 1,635 30 1,681,300 2,756,952,000 490 1,308.000 1,635 T/J 131,000 1,630 B 41,400 290 PTSN Sat Nusapersada Tbk --M4---1 270 290 270 272 2 378,700 103,861,400 122 140.690 274 J 2,800 272 T/B 18,300 291 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 565 565 545 545 -20 76,881,100 42,355,189,000 4,850 2,101.083 545 T/J 2,217,800 540 B 4,959,300 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,130 1,125 1,115 1,115 -15 19,600 21,948,500 36 101.364 1,125 J 8,000 1,120 B 1,000 294 RAJA Rukun Raharja Tbk. --S7---1 193 202 193 193 0 668,200 131,229,400 203 662.957 193 T/J 31,200 192 B 12,600 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,065 1,040 1,055 -15 1,778,000 1,877,438,000 492 659.375 1,060 J 6,600 1,055 T/B 55,100 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,100 5,200 0 18,300 94,370,000 8 273.945 5,200 T/J 5,000 5,150 B 300 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 9,300 465,000 5 27.451 50 T/J 383,957,300 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 585 585 550 550 -35 1,159,600 664,256,500 184 337.423 550 T/J 2,800 545 B 14,000 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 322 316 316 0 9,200 2,907,800 11 2,472.613 322 J 1,000 312 B 2,700 300 RODA Pikko Land Development Tbk. --U6---2 65 65 50 50 -15 26,583,700 1,361,674,700 1,091 79.834 50 T/J 6,111,800 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 154,200 199,994,500 33 509.804 1,300 T/J 1,000 1,295 B 5,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 244 244 232 244 0 47,100 11,474,400 10 305.000 242 J 33,800 234 B 200 303 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 11,800 8,875 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,390 1,415 1,350 1,395 5 14,473,000 20,122,107,000 1,872 631.070 1,395 T/J 401,900 1,390 B 74,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 765 700 765 -65 1,500 1,070,000 4 855.657 820 J 100 715 B 2,500 307 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,400 2,380 2,400 -100 3,800 9,053,000 6 102.564 2,490 J 10,500 2,400 T/B 19,600 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 5 160.324 3,290 J 2,000 3,250 B 300 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 765 755 760 -5 644,300 490,276,500 68 542.857 760 T/J 20,600 755 B 6,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,280 1,315 1,265 1,290 10 7,379,600 9,579,820,500 1,450 222.414 1,295 J 117,100 1,290 T/B 105,400 311 SILO Siloam International Hospitals Tbk. --M9---1 6,750 6,775 6,650 6,700 -50 53,100 356,422,500 94 76.094 6,700 T/J 300 6,675 B 6,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 426 432 414 416 -10 13,708,100 5,742,160,600 1,227 37.818 418 J 435,600 416 T/B 112,100 313 SIPD Sierad Produce Tbk. --U3---2 830 0 0 830 0 0 0 0 0.922 895 J 8,100 775 B 1,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,620 B 100 315 SMAR Smart Tbk. --U1---2 3,900 3,910 3,800 3,820 -80 11,600 44,126,000 15 1,262.142 3,890 J 500 3,810 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 438 440 430 430 -8 4,837,800 2,093,920,200 739 76.786 432 J 138,000 430 T/B 113,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,195 1,175 1,130 1,140 -55 4,600 5,220,000 8 1,376.812 1,155 J 1,100 1,140 T/B 27,100 318 SMDR Samudera Indonesia Tbk. --U7---1 248 248 242 242 -6 108,400 26,329,800 49 971.185 244 J 13,100 242 T/B 3,100 319 SMRA Summarecon Agung Tbk. --S6K--1 1,020 1,025 990 990 -30 10,903,100 10,872,292,500 2,180 1,626.684 995 J 5,700 990 T/B 12,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 11,100 555,000 3 12.227 50 T/J 32,417,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,440 1,400 1,405 -35 3,580,500 5,071,619,500 1,485 3,752.771 1,410 J 34,100 1,405 T/B 45,700 322 SOCI Soechi Lines Tbk. --M7---1 171 171 168 168 -3 9,464,600 1,598,697,200 769 30.545 168 T/J 6,000 167 B 871,900 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,925 J 2,500 4,780 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 830 835 820 820 -10 2,604,100 2,145,595,500 264 70.690 825 J 908,200 820 T/B 130,700 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 294 236 294 58 40,216,800 11,089,766,800 4,549 167.066 0 J 0 294 T/B 28,979,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 246 244 242 244 -2 20,300 4,933,200 4 260.403 244 T/J 55,200 230 B 1,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 256 260 2 9,574,900 2,483,620,200 966 108.333 262 J 3,267,100 260 T/B 908,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,740 3,670 3,730 40 3,100 11,497,000 13 67.818 3,730 T/J 3,900 3,670 B 1,000 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 660 635 635 -15 16,288,200 10,542,082,500 921 260.513 640 J 573,400 635 T/B 129,000 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 830 835 810 825 -5 66,851,500 54,853,022,000 428 123.134 825 T/J 225,200 815 B 300 331 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 3,280 J 1,900 2,800 B 100 334 SURE Super Energy Tbk. --U2---2 2,950 2,940 2,940 2,940 -10 3,400 9,996,000 3 1,896.774 2,950 J 33,900 2,940 T/B 3,500 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 358 364 338 354 -4 15,078,600 5,362,309,000 421 3,234.354 354 T/J 23,800 340 B 11,100 336 TARA Sitara Propertindo Tbk. --U6---1 338 348 282 282 -56 1,313,400 400,007,400 508 266.038 294 J 5,200 282 T/B 15,900 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,220 1,240 1,180 1,235 15 66,397,200 80,910,583,000 3,787 304.938 1,235 T/J 525,800 1,225 B 18,500 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 975 990 970 970 -5 1,211,100 1,184,853,500 330 220.881 975 J 127,100 970 T/B 167,900 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 11,000 11,000 11,000 0 500 5,500,000 3 1,078.939 11,000 T/J 7,000 10,900 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,900 6,950 6,650 6,825 -75 8,135,000 55,426,070,000 10,247 4,945.652 6,825 T/J 12,500 6,800 B 11,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 256 260 242 258 2 43,200 10,680,000 21 113.158 252 J 1,100 246 B 100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 302 304 298 300 -2 17,327,100 5,212,656,000 602 96.774 302 J 170,900 300 T/B 681,200 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 400 0 0 400 0 0 0 0 90.645 500 J 100 430 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,950 4,950 4,950 4,950 0 100 495,000 1 4,067.713 5,925 J 300 4,950 T/B 4,000 345 TGRA Terregra Asia Energy Tbk. --U7---1 139 139 123 124 -15 6,038,100 760,194,200 718 62.000 126 J 144,300 123 B 227,100 346 TINS Timah Tbk. --S2K--1 825 845 815 835 10 17,857,600 14,906,235,000 1,775 426.680 835 T/J 722,500 830 B 81,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,025 11,150 10,700 11,150 125 1,118,200 12,326,605,000 1,498 689.385 11,150 T/J 10,900 11,125 B 100 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 358 358 -4 15,200 5,442,400 2 75.546 358 T/J 85,000 350 B 51,200 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 250 250 232 236 -14 1,400,700 334,748,600 319 379.843 238 J 25,100 236 T/B 900 350 TOTL Total Bangun Persada Tbk. --S6---1 420 424 418 422 2 193,800 81,421,000 114 151.675 422 T/J 145,500 420 B 51,100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 294 294 294 294 0 19,600 5,762,400 7 953.709 298 J 4,500 294 T/B 2,900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 805 815 790 800 -5 55,894,900 44,653,310,500 11,350 3,810.794 800 T/J 312,800 795 B 600 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 724,200 36,210,000 48 41.324 50 T/J 89,241,400 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 141 141 132 141 0 1,700 238,800 4 142.087 145 J 500,000 141 T/B 38,900 355 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---1 392 0 0 392 0 0 0 0 233.834 390 J 100 380 B 20,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,345 1,385 1,345 1,370 25 69,600 94,218,000 32 244.398 1,370 T/J 200 1,355 B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,420 3,300 3,420 20 4,800 16,132,000 6 88.831 3,450 J 3,000 3,310 B 300 359 TURI Tunas Ridean Tbk. --U9---1 895 895 895 895 0 294,000 263,130,000 5 1,988.889 900 J 253,800 895 T/B 466,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,615 1,575 1,575 -35 568,900 904,994,500 544 3,053.746 1,585 J 1,000 1,575 T/B 12,100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,800 3,800 3,800 -100 200 760,000 2 140.737 3,800 T/J 100 3,710 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,350 2,350 2,240 2,240 -110 360,100 835,782,000 82 186.667 2,240 T/J 42,400 1,810 B 2,000 363 VIVA Visi Media Asia Tbk. --U9---1 68 68 58 65 -3 17,165,200 1,119,462,200 558 21.667 65 T/J 667,500 64 B 586,500 364 VOKS Voksel Electric Tbk. --U4---1 322 328 312 324 2 1,555,400 496,212,000 336 143.322 324 T/J 13,900 316 B 2,800 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 334 334 322 324 -10 27,409,900 8,975,496,400 1,650 111.724 326 J 10,000 324 T/B 350,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,170 2,060 2,110 -20 29,021,100 61,406,191,000 5,890 542.343 2,110 T/J 500,100 2,100 B 627,800 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 274 278 -2 96,700 26,716,400 27 42.146 278 T/J 4,900 276 B 64,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 665 675 650 650 -15 11,174,300 7,384,225,000 519 250.000 655 J 64,300 650 T/B 48,900 369 WSBP Waskita Beton Precast Tbk. --S3K--1 312 314 308 308 -4 16,200,500 5,017,690,400 1,211 62.857 308 T/J 1,420,300 306 B 3,008,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,545 1,550 1,490 1,510 -35 37,655,800 57,360,845,500 4,890 407.557 1,510 T/J 3,691,800 1,505 B 1,160,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 468 470 458 462 -6 18,128,100 8,393,706,600 1,753 78.305 462 T/J 728,100 460 B 87,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 390 396 376 388 -2 56,757,500 21,750,139,600 1,467 1,383.195 388 T/J 630,000 386 B 98,700 Total 3,450,630,900 2,526,034,936,000 329,470 6,094,573,700 192,452,700 Jakarta, 06 January 2020 Trading Division