List of Securities Quotation: IDX SMC Composite Date: Wednesday, 08 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 13,400 13,400 13,200 13,325 -75 863,000 11,450,497,500 864 1,082.489 13,350 J 1,100 13,325 T/B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 6,925 J 200 5,550 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,500 J 1,000 1,205 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,440 1,440 1,395 1,410 -30 32,211,300 45,228,834,500 5,535 1,719.512 1,410 T/J 2,296,400 1,405 B 832,500 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,185 1,185 1,160 1,160 -25 4,249,300 4,956,336,000 1,244 910.997 1,165 J 87,200 1,160 T/B 40,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,350 10,200 10,275 -25 19,900 204,132,500 62 441.935 10,300 J 7,800 10,275 T/B 100 7 ADMG Polychem Indonesia Tbk --U3---1 186 188 186 186 0 143,400 26,725,400 16 16.602 187 J 121,900 186 T/B 321,500 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,540 1,535 1,505 1,505 -35 55,121,100 83,477,755,000 7,795 136.818 1,510 J 762,800 1,505 T/B 69,900 9 AGII Aneka Gas Industri Tbk. --S3---1 625 645 610 620 -5 80,700 50,014,500 42 56.364 625 J 10,600 620 T/B 2,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 199 202 191 192 -7 5,405,200 1,045,031,400 650 313.684 192 T/J 1,340,000 191 B 245,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 141 169 140 158 17 259,100 39,058,300 100 143.636 160 J 30,400 158 T/B 8,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,530 3,580 3,490 3,560 30 13,627,700 48,444,852,000 2,154 2,837.309 3,560 T/J 1,072,800 3,550 B 9,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 296 J 7,100 282 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,860 3,690 3,610 3,620 -240 9,800 35,567,000 15 147.755 3,620 T/J 4,500 3,610 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 840 855 840 855 15 568,500 482,759,500 21 2,181.735 855 T/J 303,900 850 B 100 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 321,400 16,070,000 53 125.000 50 T/J 29,396,300 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 945 910 910 910 -35 100 91,000 1 75.833 910 T/J 86,900 840 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 875 920 890 905 30 217,122,000 196,411,622,500 14,193 596.690 910 J 6,696,100 905 T/B 522,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 332 390 332 340 8 9,400 3,558,000 17 21.767 370 J 900 340 T/B 6,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 695 -5 21,228,200 14,693,742,000 1,197 739.236 695 T/J 427,000 690 B 240,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 176 173 173 -2 14,288,900 2,485,547,200 840 47.397 174 J 306,200 173 T/B 325,200 22 ARII Atlas Resources Tbk. --U2---2 715 0 0 715 0 0 0 0 47.667 715 J 20,200 600 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,120 2,120 2,100 2,120 0 1,481,900 3,128,814,000 1,027 898.305 2,120 T/J 1,200 2,000 B 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---1 446 442 434 436 -10 177,400 77,743,200 33 2,963.366 436 T/J 99,200 434 B 2,000 26 ASGR Astra Graphia Tbk. --U9---1 965 960 935 945 -20 324,300 304,292,500 46 195.928 945 T/J 10,000 940 B 20,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,235 1,240 1,230 1,240 5 71,400 88,426,500 27 2,296.296 1,245 J 9,500 1,240 T/B 2,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 236 236 230 232 -4 2,501,900 581,224,600 457 220.952 234 J 920,500 232 T/B 607,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 690 685 665 685 -5 7,955,700 5,384,474,500 370 175.641 685 T/J 202,400 680 B 198,000 30 ATIC Anabatic Technologies Tbk. --U9---1 615 745 590 735 120 300 207,000 3 105.000 720 J 100 625 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,255 1,255 1,225 1,240 -15 973,800 1,208,568,500 364 1,121.462 1,245 J 3,700 1,240 T/B 21,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 38,800 1,940,000 8 57.388 50 T/J 100,979,100 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 308 308 0 7,156,900 2,208,205,400 1,340 227.080 310 J 103,900 308 T/B 21,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 935 900 900 900 -35 1,200 1,080,000 3 1,125.000 900 T/J 1,500 890 B 1,100 35 BBKP Bank Bukopin Tbk. --S8---1 234 270 234 260 26 45,981,900 11,729,692,600 2,891 77.131 260 T/J 115,000 258 B 132,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,380 J 1,000 1,870 B 200 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,120 2,070 2,070 -50 12,727,400 26,566,477,000 2,768 270.000 2,080 J 782,200 2,070 T/B 1,237,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 276 276 0 200 55,200 1 281.002 274 J 50,000 272 B 100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 140 135 139 -1 105,100 14,487,300 20 394.192 139 T/J 35,800 136 B 24,500 40 BCIC Bank JTrust Indonesia Tbk. --U8--O2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 3,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,000 100,000 3 217.306 50 T/J 377,584,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 208 195 204 2 39,042,600 7,934,948,500 1,875 120.000 206 J 1,226,600 204 T/B 47,868,600 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 570 560 565 -5 78,200 44,306,500 32 2,895.357 565 T/J 25,000 560 B 37,900 44 BHIT MNC Investama Tbk. --S9K--1 62 63 61 62 0 6,216,100 383,046,500 221 181.313 62 T/J 113,300 61 B 6,546,300 45 BINA Bank Ina Perdana Tbk. --U8---1 815 840 815 815 0 5,000 4,112,500 6 460.462 830 J 4,500 815 T/B 35,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,500 225,000 5 35.714 50 T/J 41,502,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,650 2,650 2,570 2,580 -70 319,500 829,938,000 145 39.692 2,580 T/J 5,500 2,570 B 45,700 48 BISI BISI International Tbk. --U1---1 1,050 1,050 1,030 1,045 -5 20,900 21,695,500 30 522.500 1,050 J 700 1,035 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,230 1,230 1,185 1,190 -40 8,205,100 9,862,521,000 1,957 198.333 1,195 J 20,200 1,190 T/B 550,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 680 670 675 -5 3,867,500 2,613,143,500 484 156.977 680 J 1,582,500 675 T/B 584,300 51 BKSL Sentul City Tbk. --S6K--1 83 83 80 81 -2 90,102,500 7,304,139,600 1,036 5.597 82 J 5,318,700 81 T/B 2,226,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 152 174 142 173 21 52,200 8,967,000 17 396.971 172 J 2,000 142 B 1,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 142,381,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,500 J 3,100 2,800 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 0 0 358 0 0 0 0 111.875 348 J 10,000 320 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 342 348 332 338 -4 33,901,700 11,402,700,800 2,610 275.110 340 J 2,512,700 338 T/B 2,657,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 355,400 17,770,000 4 0.172 50 T/J 47,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 960 930 955 5 15,143,100 14,379,103,500 419 7.051 955 T/J 166,500 950 B 3,344,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 210 216 208 210 0 861,400 181,427,400 104 2.502 212 J 92,600 210 T/B 100 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,255 1,250 1,255 0 10,006,000 12,527,011,000 577 13.664 1,255 T/J 210,200 1,250 B 200,800 61 BOGA Bintang Oto Global Tbk. --U9---2 1,340 1,350 1,340 1,340 0 10,958,400 14,709,051,500 1,004 1,300.971 1,340 T/J 3,000 1,335 B 106,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 308 306 292 304 -4 89,700 27,020,400 49 173.714 300 J 100,600 292 B 25,300 63 BOLT Garuda Metalindo Tbk. --U4---2 850 850 840 840 -10 105,200 88,780,500 128 152.727 840 T/J 4,700 830 B 14,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 194 194 180 183 -11 1,811,000 335,286,500 389 45.750 183 T/J 1,300 182 B 35,700 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,305 J 400 1,225 B 125,600 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. --U4---1 8,700 8,700 8,700 8,700 0 500 4,350,000 1 338.594 9,700 J 100 8,725 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 318 318 312 312 -6 4,058,800 1,272,837,000 785 61.176 312 T/J 143,500 310 B 1,024,800 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 51 51 -1 24,124,300 1,244,383,100 224 8.031 52 J 3,972,900 51 T/B 20,356,000 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,030 J 10,400 925 B 2,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,250 1,255 1,220 1,220 -30 9,328,700 11,446,844,000 1,862 238.979 1,220 T/J 65,100 1,215 B 427,000 72 BSIM Bank Sinarmas Tbk. --U8---1 535 565 535 565 30 3,200 1,718,000 4 385.353 535 J 36,200 510 B 1,100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,860 1,845 1,820 1,820 -40 2,700 4,948,000 8 93.333 1,820 T/J 5,300 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 0 600 30,000 2 383.083 50 T/J 190,621,900 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 3,240 3,240 3,200 3,240 0 1,500 4,830,000 12 627.224 3,240 T/J 8,000 3,210 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,190 4,200 4,130 4,170 -20 2,762,600 11,518,964,000 2,888 427.692 4,170 T/J 120,800 4,160 B 41,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,435 1,435 1,435 -15 1,000 1,435,000 1 243.220 1,430 J 300 1,300 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 164 164 159 159 -5 31,146,400 5,070,378,800 139 15.549 160 J 324,700 159 T/B 223,200 81 BUMI Bumi Resources Tbk. --S2K--2 69 69 66 68 -1 173,963,700 11,691,159,400 1,524 3.947 68 T/J 35,824,100 67 B 17,994,700 82 BVIC Bank Victoria International Tbk. --U8---1 83 85 80 80 -3 3,937,100 316,452,200 214 75.648 80 T/J 592,200 79 B 455,700 83 BWPT Eagle High Plantations Tbk. --U1K--1 150 150 145 145 -5 32,722,100 4,793,709,400 1,267 31.713 145 T/J 261,400 144 B 2,927,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 366 370 364 366 0 473,000 172,360,000 145 110.909 366 T/J 148,800 364 B 29,400 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 179 178 165 174 -5 396,800 67,811,100 67 99.429 173 J 85,600 167 B 5,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 420 420 414 418 -2 11,545,200 4,819,280,600 1,931 763.652 418 T/J 168,300 416 B 120,900 87 CASS Cardig Aero Services Tbk. --U7---2 600 0 0 600 0 0 0 0 150.000 590 J 4,000 560 B 1,000 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,645 1,645 1,605 1,610 -35 32,600 52,702,000 47 332.645 1,620 J 800 1,610 T/B 600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 81 79 80 -3 1,975,700 158,324,000 74 512.000 80 T/J 18,100 79 B 619,300 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 268 262 266 -2 518,200 136,920,800 61 20.815 266 T/J 9,100 264 B 98,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,790 1,940 1,700 1,900 110 15,900 28,554,000 12 6,894.550 1,900 T/J 5,300 1,850 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 116 121 111 119 3 300 35,100 3 99.167 117 J 2,300 111 B 3,700 93 CLAY Citra Putra Realty Tbk. --U9---2 3,230 3,300 2,800 3,060 -170 113,100 346,915,000 205 1,700.000 3,060 T/J 8,700 2,890 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 510 500 500 -5 3,471,400 1,744,350,000 461 2,173.913 500 T/J 359,600 498 B 378,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 0 0 2,000 0 0 0 0 191.377 1,945 J 2,000 1,820 B 500 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 78,455,700 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 130,599,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 444 444 444 -2 208,400 92,529,600 20 224.056 444 T/J 500 442 B 100 100 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 1,020 1,020 1,000 1,015 -5 29,455,400 29,852,810,500 1,407 227.253 1,020 J 285,400 1,015 T/B 8,563,900 102 DART Duta Anggada Realty Tbk. --U6---1 276 272 266 272 -4 1,100 298,600 4 50.283 280 J 200 272 T/B 8,300 103 DEAL Dewata Freightinternational Tbk. --U7---2 238 256 204 210 -28 80,425,600 18,733,300,000 10,475 140.000 212 J 70,700 210 T/B 457,800 104 DEFI Danasupra Erapacific Tbk. XRU8---2 1,910 1,925 1,850 1,850 -60 13,100 24,939,500 20 3,713.219 1,860 J 700 1,840 B 1,000 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 104,775,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 450 460 440 444 -6 13,378,200 6,012,605,200 891 386.087 444 T/J 75,600 442 B 15,400 107 DILD Intiland Development Tbk. --U6---1 308 314 304 306 -2 1,189,700 367,322,000 109 53.323 306 T/J 9,500 304 B 85,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,300 3,300 3,150 3,250 -50 402,200 1,295,318,000 58 110.169 3,250 T/J 2,300 3,200 B 4,400 109 DKFT Central Omega Resources Tbk. --S2---2 144 146 140 141 -3 10,365,000 1,469,896,500 811 362.189 141 T/J 12,900 140 B 998,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,650 6,600 6,500 6,500 -150 1,600 10,460,000 4 38,854.683 6,600 J 7,900 6,550 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 268 276 260 264 -4 46,233,700 12,410,961,800 2,192 125.714 268 J 90,700 264 T/B 2,620,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 210 210 210 -14 100 21,000 1 190.909 240 J 100 212 B 5,700 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,070 3,070 3,070 -10 1,500 4,605,000 1 2,696.791 3,070 T/J 3,500 3,020 B 300 114 DOID Delta Dunia Makmur Tbk. --S2K--1 294 294 280 280 -14 12,267,200 3,494,660,200 1,041 379.075 282 J 81,500 280 T/B 4,057,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 478 478 462 470 -8 926,200 435,490,800 86 127.027 470 T/J 12,300 462 B 10,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 0 0 14,350 0 0 0 0 956.667 14,400 J 500 12,775 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,250 1,250 1,190 1,200 -50 4,639,500 5,567,715,500 189 237.624 1,200 T/J 25,900 1,190 B 5,600 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 100 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,230 2,190 2,220 20 9,400 20,637,000 10 817.163 2,220 T/J 9,000 2,190 B 12,900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,025 1,025 1,025 1,025 0 3,000 3,075,000 1 25.309 1,035 J 9,900 875 B 100 121 ELSA Elnusa Tbk. --S2K--1 326 338 324 326 0 86,552,500 28,619,081,400 4,707 81.500 328 J 292,500 326 T/B 127,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,900 95,000 19 10.308 50 T/J 785,172,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,650 5,650 5,350 5,650 0 4,800 26,910,000 14 784.722 5,700 J 1,000 5,650 T/B 2,000 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 840 855 770 800 -40 1,570,300 1,268,540,000 700 216.216 815 J 20,200 800 T/B 6,700 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 0 0 2,050 0 0 0 0 1,434.279 2,050 J 200 1,900 B 14,900 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,715 1,655 1,710 0 13,762,700 23,198,666,000 2,956 171.000 1,715 J 220,000 1,710 T/B 221,500 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 260 262 256 260 0 3,051,700 791,148,000 467 484.072 262 J 436,400 260 T/B 86,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,250 3,300 3,190 3,300 50 6,944,000 22,615,714,000 2,225 167.477 3,300 T/J 342,300 3,260 B 1,800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,440 2,490 2,440 2,490 50 7,100 17,529,000 8 3,916.018 2,500 J 300 2,450 B 500 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 0 0 7,700 0 0 0 0 1,764.598 7,700 J 1,000 7,400 B 200 131 FILM MD Pictures Tbk. --U9---1 180 220 180 216 36 73,571,800 15,194,220,800 7,095 102.857 218 J 798,500 216 T/B 1,475,800 132 FIRE Alfa Energi Investama Tbk. --U2---2 228 284 216 284 56 48,925,400 12,817,489,400 6,678 56.800 0 J 0 284 T/B 15,873,800 133 FISH FKS Multi Agro Tbk. --U9---2 3,380 3,180 3,100 3,100 -280 700 2,183,000 3 2,480.000 3,100 T/J 400 2,700 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 3,500 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 48,500 2,425,000 9 22.727 50 T/J 7,935,100 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 134 136 129 132 -2 68,035,700 9,004,170,600 5,782 7.333 132 T/J 660,600 131 B 1,729,900 137 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--1 486 488 468 468 -18 26,770,000 12,693,840,600 3,825 62.912 468 T/J 1,554,200 466 B 537,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 570 570 555 560 -10 6,399,300 3,582,609,000 620 109.942 560 T/J 159,400 555 B 710,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 166 166 161 163 -3 3,262,300 530,363,900 349 40.750 163 T/J 2,100 162 B 10,000 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,250 0 0 16,250 0 0 0 0 2,826.087 15,750 J 300 13,075 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,515 1,505 1,510 -5 301,500 455,280,500 112 117.510 1,510 T/J 3,600 1,505 B 2,800 143 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---1 155 155 150 153 -2 46,600 7,076,700 10 61.200 153 T/J 800 152 B 400 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 700 675 675 -5 700 477,500 3 128.571 675 T/J 15,100 645 B 3,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,570 3,550 3,410 3,450 -120 300,100 1,040,729,000 158 93.243 3,450 T/J 85,600 3,410 B 20,000 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 875 J 3,500 770 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,470 3,470 3,380 3,380 -90 187,700 637,705,000 106 1,034.715 3,460 J 10,200 3,380 T/B 200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 725 730 725 730 5 29,000 21,051,000 5 1,123.077 700 J 300 560 B 400 150 HKMU HK Metals Utama Tbk. --U9---1 270 268 230 238 -32 4,787,700 1,144,661,800 463 103.478 238 T/J 325,400 236 B 10,000 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 895 860 870 -25 36,156,100 31,593,275,000 708 280.645 870 T/J 55,900 865 B 152,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 255,000 12,750,000 15 53.152 50 T/J 330,212,800 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 965 1,005 965 1,005 40 22,373,300 21,896,057,500 771 957.143 1,005 T/J 17,700 1,000 B 13,300 154 HRTA Hartadinata Abadi Tbk. --S5---1 214 230 210 212 -2 1,749,900 381,427,600 998 70.667 212 T/J 142,100 210 B 14,200 155 HRUM Harum Energy Tbk. --M2K--1 1,325 1,330 1,320 1,325 0 398,600 528,970,000 105 25.481 1,330 J 29,700 1,325 T/B 14,200 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,100 J 500 5,225 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 10,000 500,000 1 95.973 50 T/J 832,092,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 70 72 66 66 -4 22,781,100 1,588,202,100 703 18.857 68 J 80,200 66 T/B 1,471,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,095 1,095 1,035 1,045 -50 1,264,900 1,331,740,000 381 140.292 1,050 J 22,500 1,045 T/B 15,000 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 294 294 278 286 -8 353,900 102,126,600 39 57.200 292 J 25,000 286 T/B 23,200 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 380,400 394,708,000 42 273.684 1,045 J 95,400 1,030 B 13,800 162 INAF Indofarma (Persero) Tbk. --U5---1 865 885 795 800 -65 3,537,100 2,940,238,500 1,361 320.000 810 J 69,900 800 T/B 59,900 163 INCO Vale Indonesia Tbk. --S2XXO1 3,560 3,560 3,500 3,540 -20 4,157,200 14,701,974,000 1,636 1,444.898 3,550 J 268,500 3,540 T/B 91,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,480 2,550 2,480 2,490 10 3,800 9,501,000 10 335.358 2,530 J 2,000 2,480 B 5,800 165 INDS Indospring Tbk. --M4---1 2,200 2,310 2,190 2,200 0 48,900 109,958,000 17 206.250 2,250 J 100 2,200 T/B 29,500 166 INDY Indika Energy Tbk. --S2LKO1 1,275 1,270 1,240 1,245 -30 6,006,900 7,509,321,000 1,068 42.203 1,250 J 321,000 1,245 T/B 74,200 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,000 8,075 7,825 7,975 -25 3,097,400 24,672,740,000 1,782 410.941 7,975 T/J 15,700 7,950 B 9,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 62 63 0 112,200 6,956,500 12 0.360 63 T/J 450,500 62 B 200 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 0 0 860 0 0 0 0 819.048 860 J 43,500 755 B 20,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 3,990 4,000 -100 67,300 271,629,000 54 1,449.275 4,000 T/J 9,900 3,980 B 200 171 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 450 J 205,000 436 B 2,300 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 640 650 630 635 -5 357,800 229,026,500 123 38.720 640 J 10,600 635 T/B 1,700 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 183 184 180 181 -2 98,100 17,863,000 41 47.632 181 T/J 8,000 179 B 1,300 174 IPTV MNC Vision Networks Tbk. --U9---1 500 500 410 454 -46 34,472,300 16,585,691,800 6,974 189.167 454 T/J 1,165,300 438 B 152,700 175 ISAT Indosat Tbk. --S7K--1 2,900 2,880 2,830 2,850 -50 1,823,500 5,211,950,000 997 203.571 2,850 T/J 581,900 2,840 B 137,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,900 12,050 11,725 11,725 -175 1,420,400 16,806,477,500 2,149 83.750 11,750 J 200 11,725 T/B 21,700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,908,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 625 J 1,800 580 B 1,300 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 0 0 505 0 0 0 0 417.988 500 J 50,000 384 B 12,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,665 1,685 1,620 1,660 -5 34,571,700 57,242,305,000 4,614 453.800 1,665 J 41,600 1,660 T/B 447,500 181 JRPT Jaya Real Property Tbk. --S6---1 580 580 565 575 -5 4,941,200 2,840,170,500 226 552.885 575 T/J 19,600 570 B 56,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 220 224 212 214 -6 15,944,100 3,445,710,600 1,516 107.000 216 J 719,700 214 T/B 1,175,800 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,075 5,125 5,025 5,075 0 1,432,800 7,264,905,000 924 299.268 5,100 J 43,800 5,075 T/B 88,700 184 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---2 975 980 975 975 0 198,700 193,737,500 12 2,166.667 980 J 93,600 975 T/B 123,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,160 1,175 1,115 1,120 -40 2,778,000 3,137,474,000 1,342 1,120.000 1,125 J 14,200 1,120 T/B 38,900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 525 530 515 515 -10 9,300,300 4,844,416,500 676 62.577 515 T/J 1,400 510 B 330,000 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 63 68 63 66 3 121,700 7,970,200 17 2.400 64 J 20,300 63 B 16,100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 296 300 290 294 -2 1,105,400 322,954,600 351 10.200 294 T/J 64,800 292 B 5,800 190 KINO Kino Indonesia Tbk. --M5---1 3,360 3,400 3,150 3,200 -160 983,100 3,213,037,000 1,024 84.211 3,220 J 800 3,200 T/B 104,600 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 298 316 0 45,600 13,728,800 16 68.996 310 J 200 300 B 100 192 KOTA DMS Propertindo Tbk. --U6---1 810 815 805 810 0 23,749,400 19,236,666,000 389 405.000 815 J 608,800 810 T/B 173,200 193 KPIG MNC Land Tbk. --S9---2 134 134 131 132 -2 9,027,600 1,198,529,000 12,458 284.036 132 T/J 101,300 131 B 487,400 194 KRAH Grand Kartech Tbk. --U4---2 1,605 1,605 1,580 1,600 -5 479,200 766,017,500 254 581.818 1,600 T/J 18,500 1,580 B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 298 300 294 296 -2 2,726,000 807,660,000 215 36.799 296 T/J 1,339,800 294 B 427,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 498 498 488 490 -8 36,393,700 17,959,506,400 584 5,097.794 490 T/J 387,200 488 B 623,300 197 LAND Trimitra Propertindo Tbk. --U6---2 895 930 880 900 5 17,000 15,222,000 8 230.769 890 J 4,200 830 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 6,000 6,000 0 1,200 7,200,000 4 99.174 6,250 J 5,000 6,000 T/B 5,400 199 LINK Link Net Tbk. --S9K--1 3,900 3,950 3,850 3,860 -40 556,800 2,149,233,000 236 241.250 3,860 T/J 333,400 3,850 B 13,100 200 LPCK Lippo Cikarang Tbk --U6---1 980 990 970 970 -10 1,052,400 1,026,601,000 758 109.364 975 J 1,700 970 T/B 307,600 201 LPKR Lippo Karawaci Tbk. --U6K--1 238 240 234 236 -2 37,959,500 9,034,409,600 847 76.208 236 T/J 4,497,100 234 B 3,227,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,190 4,190 4,100 4,150 -40 5,506,100 22,836,889,000 1,446 94.038 4,150 T/J 493,900 4,140 B 1,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,375 1,350 1,355 -20 11,361,200 15,454,629,000 1,419 349.677 1,360 J 6,600 1,355 T/B 305,100 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 418 396 400 0 8,617,400 3,490,021,000 1,551 139.860 400 T/J 116,400 398 B 43,800 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,075 1,030 1,035 -30 4,102,300 4,287,485,500 962 588.068 1,040 J 104,600 1,035 T/B 111,700 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 313,000 15,650,000 48 6.835 50 T/J 648,731,900 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,900 4,900 4,850 4,890 -10 430,100 2,104,969,000 149 232.857 4,990 J 200 4,890 T/B 74,600 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,665 1,665 1,620 1,665 0 4,900 8,123,000 5 99.107 1,725 J 200 1,660 B 5,600 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,060 1,030 1,035 -20 11,561,800 11,983,336,000 2,355 1,660.916 1,040 J 3,100 1,035 T/B 7,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 189 199 178 187 -2 151,300 27,434,300 54 249.333 177 J 8,500 174 B 50,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 456 452 452 -4 802,500 364,973,800 109 904.000 454 J 36,900 452 T/B 11,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 466 500 428 430 -36 7,200 3,316,000 15 305.745 490 J 28,700 430 T/B 500 213 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 2,050 2,050 2,000 2,030 -20 15,700 32,015,000 22 156.154 2,030 T/J 3,000 2,000 B 12,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 496 488 490 0 82,300 40,362,800 53 30.625 490 T/J 200,000 488 B 2,000 216 MCAS M Cash Integrasi Tbk. --S9---2 2,810 2,800 2,420 2,620 -190 398,300 1,029,548,000 239 189.170 2,620 T/J 94,400 2,540 B 2,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 133 130 131 0 557,300 72,905,700 40 117.497 132 J 3,700 131 T/B 730,300 218 MDIA Intermedia Capital Tbk. --U9---1 51 50 50 50 -1 1,512,100 75,605,000 32 36.232 50 T/J 15,300 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,195 1,250 1,215 1,245 50 123,347,000 152,232,316,500 6,255 324.648 1,245 T/J 1,076,600 1,240 B 785,500 220 MDLN Modernland Realty Tbk. --S6---1 206 206 200 204 -2 1,227,900 247,945,000 136 60.542 204 T/J 157,600 202 B 24,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 900 940 900 915 15 96,048,200 88,058,277,500 6,678 1,611.568 915 T/J 923,200 910 B 1,793,700 222 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 5,600 6,000 -400 18,100 106,227,500 36 4,373.560 6,000 T/J 7,100 5,700 B 100 223 MERK Merck Tbk. --U5---2 2,830 2,850 2,820 2,830 0 500 1,415,000 3 7,461.703 2,840 J 300 2,830 T/B 300 224 META Nusantara Infrastructure Tbk. --U7---1 204 202 202 202 -2 127,900 25,835,800 9 61.198 204 J 202,000 202 T/B 47,300 225 MFIN Mandala Multifinance Tbk. --U8---2 1,305 1,305 1,305 1,305 0 20,200 26,361,000 5 1,338.462 1,305 T/J 192,600 1,200 B 8,100 226 MGRO Mahkota Group Tbk. --S1---1 880 885 865 865 -15 1,724,600 1,512,537,000 197 384.444 865 T/J 140,100 860 B 93,400 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,150 1,150 1,150 0 800 920,000 3 418.182 1,220 J 100 1,150 T/B 99,200 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,630 2,630 2,510 2,530 -100 11,327,000 28,810,796,000 1,929 148.956 2,540 J 500 2,530 T/B 180,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 400 396 326 360 -40 158,900 56,301,600 130 1,714.286 360 T/J 3,900 350 B 20,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 0 J 0 13,075 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,400 15,400 15,400 15,400 0 1,800 27,720,000 4 98,089.172 15,700 J 1,900 15,250 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 675 675 590 595 -80 3,931,700 2,560,432,500 227 99.374 595 T/J 369,000 590 B 5,100 233 MLPL Multipolar Tbk. --S9---1 81 82 78 79 -2 6,032,800 478,557,200 280 9.061 79 T/J 73,100 78 B 1,005,600 234 MLPT Multipolar Technology Tbk. --U9---1 464 460 440 440 -24 3,100 1,366,000 5 91.667 440 T/J 300 438 B 5,500 235 MMLP Mega Manunggal Property Tbk. --S6---2 194 194 188 193 -1 559,800 107,129,300 58 32.991 194 J 74,400 193 T/B 300 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,595 1,560 1,595 -5 29,001,400 45,862,335,000 8,249 177.222 1,595 T/J 320,200 1,590 B 285,900 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,020 950 1,020 20 16,400 16,346,000 10 175.862 1,020 T/J 99,600 755 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 710 675 685 10 1,738,000 1,193,999,500 521 45.667 690 J 308,900 685 T/B 53,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 148 150 145 145 -3 2,493,500 364,370,500 199 60.963 146 J 159,700 145 T/B 436,400 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,090 2,090 2,090 2,090 0 100 209,000 1 1,900.000 2,090 T/J 10,300 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 4,690 4,690 4,690 490 100 469,000 1 425.403 4,690 T/J 1,000 4,000 B 100 242 MSIN MNC Studios International Tbk. --M9---2 418 418 408 412 -6 491,600 201,676,000 591 82.400 412 T/J 8,000 408 B 9,500 243 MSKY MNC Sky Vision Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 90.789 1,370 J 230,200 1,365 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,895 1,895 1,830 1,830 -65 718,600 1,336,504,500 377 3,294.448 1,840 J 1,500 1,830 T/B 12,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 378,150,200 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 530 520 490 520 -10 3,400 1,674,400 7 218.624 520 T/J 553,800 492 B 500 247 MTPS Meta Epsi Tbk. --U7---2 990 950 900 900 -90 3,800 3,437,500 10 281.250 950 J 5,900 900 T/B 6,500 248 MYOH Samindo Resources Tbk. --U2---1 1,310 1,310 1,300 1,305 -5 153,100 200,453,000 19 155.436 1,305 T/J 98,000 1,290 B 6,500 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 800 40,000 4 34.099 50 T/J 905,743,400 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 695 600 600 -45 70,300 42,490,000 47 582.524 635 J 4,000 600 T/B 2,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,090 1,095 1,060 1,095 5 31,535,200 34,250,395,000 2,358 1,063.107 1,095 T/J 39,700 1,090 B 207,400 252 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,890 2,790 2,860 -40 252,400 717,648,000 159 154.595 2,860 T/J 411,700 2,850 B 50,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 740 755 655 690 -50 9,766,100 6,855,355,000 2,577 212.308 690 T/J 88,000 685 B 66,300 254 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 140 J 322,700 132 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 845 -5 56,300 47,658,500 33 1,023.945 855 J 500 840 B 400 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 930 J 800 855 B 1,000 257 OMRE Indonesia Prima Property Tbk --U6---2 745 755 750 755 10 1,700 1,283,000 5 36.155 895 J 100 755 T/B 800 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 250 250 248 248 -2 600 149,000 3 490.652 244 J 1,000 240 B 100 259 PALM Provident Agro Tbk. --U1---2 200 204 200 200 0 15,300 3,100,200 12 54.664 204 J 41,000 199 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 68 67 68 1 2,927,900 196,189,400 42 68.000 68 T/J 2,859,700 67 B 299,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,390 1,400 1,390 1,390 0 6,200 8,619,000 10 1,010.909 1,390 T/J 64,600 1,385 B 9,400 262 PBID Panca Budi Idaman Tbk. --U3---1 980 1,015 970 1,000 20 935,600 933,787,500 33 117.647 1,010 J 1,000 1,000 T/B 74,000 263 PBRX Pan Brothers Tbk. --S4---1 500 500 496 496 -4 18,600 9,294,000 24 877.876 496 T/J 1,500 492 B 4,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 740 J 1,400 590 B 100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 440 0 0 440 0 0 0 0 293.333 0 J 0 0 B 0 266 PEHA Phapros Tbk. --U5---2 1,070 1,075 1,050 1,050 -20 20,100 21,314,500 21 87.646 1,050 T/J 800 1,040 B 1,000 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,120 2,080 2,100 0 28,479,000 59,634,343,000 3,097 700.000 2,100 T/J 12,800 2,090 B 135,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 975 950 950 950 -25 1,000 950,000 3 185.366 965 J 1,000 955 B 1,000 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,260 0 0 3,260 0 0 0 0 1,352.753 3,260 J 200 3,210 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,320 1,320 1,275 1,275 -45 1,709,200 2,223,343,500 317 2,122.877 1,290 J 96,700 1,275 T/B 214,400 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 9,400 470,000 11 50.000 50 T/J 5,316,400 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,100 1,100 1,075 1,080 -20 238,500 258,810,500 53 1,148.447 1,100 J 12,500 1,080 T/B 59,000 273 PNLF Panin Financial Tbk. --S8K--1 298 298 290 292 -6 14,599,600 4,272,603,400 755 315.607 292 T/J 252,100 290 B 1,996,500 274 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 1,475 1,530 1,430 1,480 5 1,800 2,668,000 14 90.520 1,480 T/J 2,600 1,435 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,225 11,250 11,200 11,250 25 454,900 5,109,252,500 1,666 1,829.268 11,275 J 3,600 11,250 T/B 196,400 277 POLU Golden Flower Tbk. --U4---2 1,960 2,100 1,960 2,100 140 6,800 13,573,500 10 729.167 2,100 T/J 400 1,995 B 1,100 278 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 0 101,400 5,070,000 16 33.333 50 T/J 152,009,000 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 995 995 970 985 -10 1,153,700 1,134,957,500 159 65.667 985 T/J 139,800 975 B 5,500 282 PPRE PP Presisi Tbk. --U7---1 244 244 232 236 -8 8,223,000 1,946,384,000 1,736 54.884 236 T/J 65,200 234 B 137,600 283 PPRO PP Properti Tbk. --S6K--1 67 68 66 66 -1 108,629,300 7,238,807,700 1,539 142.703 67 J 20,305,800 66 T/B 25,508,900 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,680 3,600 3,670 -10 7,200 26,111,000 7 56.462 3,670 T/J 2,100 3,600 B 200 285 PRIM Royal Prima Tbk. --U9---2 400 0 0 400 0 0 0 0 80.000 400 J 14,500 382 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 308 346 312 328 20 235,556,900 77,217,658,200 13,448 1,064.140 330 J 1,092,800 328 T/B 1,100,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,710 2,700 2,640 2,670 -40 15,608,000 41,634,599,000 3,444 2,321.739 2,680 J 924,900 2,670 T/B 965,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,690 1,665 1,610 1,625 -65 30,976,600 50,555,756,500 4,270 305.451 1,625 T/J 355,500 1,620 B 375,800 289 PTRO Petrosea Tbk. --S2---1 1,655 1,685 1,650 1,650 -5 281,200 466,548,000 202 1,320.000 1,660 J 8,300 1,650 T/B 46,200 290 PTSN Sat Nusapersada Tbk --M4---1 268 270 262 266 -2 432,900 114,993,600 48 137.586 268 J 32,600 266 T/B 149,200 291 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 545 550 535 540 -5 50,358,200 27,295,083,500 2,485 2,081.807 545 J 2,843,300 540 T/B 5,482,100 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,125 1,130 1,115 1,120 -5 16,300 18,270,500 28 101.818 1,130 J 19,200 1,120 T/B 3,600 294 RAJA Rukun Raharja Tbk. --S7---1 185 190 182 185 0 434,300 80,405,000 85 635.477 185 T/J 101,000 184 B 500 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,060 1,060 1,030 1,035 -25 1,206,100 1,251,341,000 468 646.875 1,045 J 8,000 1,035 T/B 58,400 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,100 5,100 5,100 -100 12,600 64,260,000 5 268.677 5,100 T/J 600 5,025 B 400 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 1,300 65,000 2 27.451 50 T/J 417,013,300 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 545 550 520 550 5 1,472,000 800,797,000 191 337.423 550 T/J 2,800 530 B 500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 318 312 312 -6 1,300 407,400 4 2,441.315 318 J 100 312 T/B 1,500 300 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 7,278,400 365,007,200 303 79.834 51 J 2,306,000 50 T/B 2,369,300 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 122,200 158,267,500 17 509.804 1,305 J 228,300 1,285 B 6,200 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 244 238 234 234 -10 29,000 6,854,400 13 292.500 240 J 10,000 236 B 10,000 303 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 9,150 9,175 9,175 9,175 25 1,000 9,175,000 1 5,919.355 9,175 T/J 10,600 8,950 B 1,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,410 1,370 1,400 -15 48,351,800 67,588,902,500 2,612 633.332 1,405 J 993,000 1,400 T/B 34,170,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 840 700 840 40 200 154,000 2 939.545 845 J 500 840 T/B 900 307 SGRO Sampoerna Agro Tbk. --U1---1 2,460 2,410 2,400 2,400 -60 5,200 12,481,000 4 102.564 2,450 J 26,500 2,400 T/B 5,400 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 2,800 2,800 2,800 -650 300 840,000 1 130.118 3,400 J 4,200 2,800 T/B 400 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 760 755 755 -5 886,100 669,886,000 83 539.286 760 J 64,300 755 T/B 7,200 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,295 1,310 1,285 1,300 5 3,600,600 4,669,938,500 922 224.138 1,300 T/J 775,400 1,295 B 42,400 311 SILO Siloam International Hospitals Tbk. --M9---1 6,750 6,900 6,625 6,700 -50 618,600 4,187,742,500 465 76.094 6,725 J 100 6,700 T/B 22,500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 422 424 412 416 -6 6,387,400 2,661,893,200 592 37.818 416 T/J 3,400 414 B 943,700 313 SIPD Sierad Produce Tbk. --U3---2 835 850 850 850 15 22,600 19,210,000 3 0.944 945 J 10,700 805 B 500 314 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 3,990 3,970 3,830 3,850 -140 2,000 7,727,000 15 1,272.054 3,850 T/J 200 3,820 B 300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 420 422 408 410 -10 6,244,900 2,569,239,800 1,043 73.214 412 J 141,700 410 T/B 37,800 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,125 1,150 1,095 1,100 -25 46,100 50,703,500 34 1,328.502 1,100 T/J 10,000 1,095 B 2,800 318 SMDR Samudera Indonesia Tbk. --U7---1 246 246 240 242 -4 69,600 16,831,000 28 971.185 242 T/J 1,200 240 B 66,900 319 SMRA Summarecon Agung Tbk. --S6K--1 975 970 940 955 -20 16,396,600 15,643,219,000 2,752 1,569.175 960 J 186,300 955 T/B 119,700 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 200 10,000 2 12.227 50 T/J 33,349,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,440 1,405 1,410 -20 3,639,800 5,177,037,000 1,764 3,766.126 1,420 J 7,400 1,410 T/B 7,400 322 SOCI Soechi Lines Tbk. --M7---1 170 172 166 167 -3 3,835,100 642,630,500 363 30.364 167 T/J 29,000 166 B 1,408,300 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 5,975 4,850 4,850 -1,125 600 3,247,500 5 470.303 6,000 J 500 4,850 T/B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 815 825 815 815 0 2,035,100 1,678,657,500 157 70.259 825 J 86,800 815 T/B 28,900 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 274 292 256 260 -14 16,037,800 4,483,167,800 2,201 147.746 264 J 60,000 260 T/B 107,600 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 244 258 242 242 -2 2,200 546,800 3 258.268 242 T/J 34,700 232 B 4,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 262 258 260 -2 19,067,600 4,961,846,400 598 108.333 260 T/J 304,400 258 B 3,117,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,650 3,630 3,640 -10 3,500 12,734,000 16 66.182 3,690 J 200 3,640 T/B 13,000 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 630 645 575 615 -15 19,640,500 12,218,577,000 1,111 252.308 640 J 150,000 615 T/B 2,365,900 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 805 805 785 800 -5 28,369,200 22,541,751,000 476 119.403 805 J 412,400 795 B 170,000 331 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 3,280 J 100 2,800 B 100 334 SURE Super Energy Tbk. --U2---2 2,910 2,900 2,890 2,900 -10 8,700 25,228,000 5 1,870.968 2,900 T/J 21,100 2,890 B 5,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 336 340 316 336 0 16,324,300 5,413,785,400 536 3,069.895 336 T/J 31,900 316 B 21,200 336 TARA Sitara Propertindo Tbk. --U6---1 282 300 260 260 -22 806,300 218,414,600 475 245.283 276 J 17,100 260 T/B 83,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,225 1,225 1,160 1,175 -50 56,832,300 67,655,044,500 4,249 290.123 1,175 T/J 139,300 1,165 B 550,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 980 985 955 955 -25 533,200 510,647,500 202 217.466 960 J 54,000 955 T/B 53,400 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 3,100 10,000 B 500 340 TCPI Transcoal Pacific Tbk. --U7---2 6,850 6,925 6,750 6,800 -50 7,133,200 48,611,002,500 10,087 4,927.536 6,800 T/J 26,800 6,775 B 31,400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 256 256 254 254 -2 5,600 1,433,400 2 111.404 254 T/J 6,400 242 B 26,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 296 298 292 292 -4 9,714,300 2,854,799,200 607 94.194 294 J 364,800 292 T/B 73,700 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 620 520 600 100 6,800 4,044,000 13 135.968 600 T/J 7,500 595 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,950 5,000 5,000 5,000 50 300 1,500,000 2 4,108.801 5,500 J 600 5,200 B 3,500 345 TGRA Terregra Asia Energy Tbk. --U7---1 127 127 117 124 -3 3,907,500 487,577,300 439 62.000 124 T/J 134,300 123 B 289,600 346 TINS Timah Tbk. --S2K--1 845 900 835 895 50 85,979,400 75,802,426,000 8,144 457.340 895 T/J 4,405,800 890 B 2,174,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,425 11,500 11,150 11,300 -125 500,400 5,640,887,500 686 698.660 11,300 T/J 800 11,275 B 18,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 358 358 0 20,100 7,195,800 2 75.546 358 T/J 29,900 340 B 40,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 226 230 179 202 -24 8,876,400 1,739,676,500 1,525 325.120 204 J 20,000 202 T/B 31,700 350 TOTL Total Bangun Persada Tbk. --S6---1 416 416 410 412 -4 1,875,100 773,856,000 137 148.081 414 J 35,200 412 T/B 423,600 351 TOTO Surya Toto Indonesia Tbk. --U3---2 296 294 278 292 -4 50,000 14,132,800 36 947.222 296 J 13,900 292 T/B 100 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 815 815 790 800 -15 67,101,500 53,726,580,000 13,701 3,810.794 800 T/J 40,200 795 B 40,600 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 1,878,500 93,925,000 82 41.324 50 T/J 87,285,500 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 0 0 149 0 0 0 0 150.149 145 J 500,000 141 B 100 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 392 380 380 380 -12 75,000 28,500,000 2 226.676 392 J 300 380 T/B 15,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,385 1,350 1,360 -10 31,000 42,453,000 22 242.615 1,370 J 4,600 1,360 T/B 1,400 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 2,000 6,900,000 2 89.610 3,450 T/J 2,300 2,620 B 200 359 TURI Tunas Ridean Tbk. --U9---1 895 890 890 890 -5 1,200 1,068,000 1 1,977.778 895 J 100 890 T/B 284,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,590 1,610 1,575 1,585 -5 325,100 516,517,000 301 3,073.135 1,590 J 46,100 1,585 T/B 1,100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,800 3,700 3,700 100 500 1,878,000 4 137.033 3,850 J 1,800 3,700 T/B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,150 2,150 2,090 2,090 -60 250,400 535,216,000 43 174.167 2,090 T/J 12,900 2,080 B 14,300 363 VIVA Visi Media Asia Tbk. --U9---1 64 64 54 62 -2 6,715,900 412,851,000 304 20.667 62 T/J 162,900 61 B 205,700 364 VOKS Voksel Electric Tbk. --U4---1 322 322 302 302 -20 1,608,800 503,404,200 209 133.590 308 J 7,600 302 T/B 46,700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 326 322 314 314 -12 21,606,900 6,846,190,800 1,321 108.276 316 J 310,800 314 T/B 61,200 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,100 2,050 2,080 -40 19,653,200 40,764,126,000 2,885 534.632 2,080 T/J 146,900 2,070 B 136,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 276 278 -2 115,500 31,895,000 19 42.146 278 T/J 9,000 276 B 50,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 650 645 625 625 -25 3,874,800 2,463,421,500 357 240.385 630 J 90,300 625 T/B 7,100 369 WSBP Waskita Beton Precast Tbk. --S3K--1 304 310 298 306 2 88,450,700 26,953,299,800 2,353 62.449 306 T/J 416,500 304 B 884,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,485 1,435 1,440 -65 56,750,500 82,722,178,000 5,720 388.664 1,440 T/J 631,000 1,435 B 900,100 371 WTON Wijaya Karya Beton Tbk. --S3K--1 460 462 448 448 -12 8,706,200 3,939,773,200 1,093 75.932 450 J 23,500 448 T/B 670,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 380 382 358 376 -4 77,637,700 29,043,504,000 2,077 1,340.416 376 T/J 478,200 374 B 843,700 Total 3,435,372,900 2,411,493,007,400 314,341 6,102,447,600 258,145,000 Jakarta, 08 January 2020 Trading Division