List of Securities Quotation: IDX SMC Composite Date: Friday, 10 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 13,850 14,100 13,650 13,675 -175 786,000 10,861,032,500 1,625 1,110.922 13,700 J 200 13,675 T/B 2,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 7,000 J 800,200 5,550 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,515 J 1,000 1,210 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,460 1,500 1,455 1,495 35 31,783,100 47,290,448,500 5,635 1,823.171 1,495 T/J 411,500 1,490 B 86,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,175 1,200 1,180 1,180 5 4,117,000 4,888,121,000 867 926.704 1,185 J 79,700 1,180 T/B 358,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,300 10,250 10,300 50 15,700 161,300,000 24 443.011 10,375 J 300 10,300 T/B 1,400 7 ADMG Polychem Indonesia Tbk --U3---1 187 192 187 188 1 373,100 70,164,800 38 16.781 189 J 30,200 188 T/B 167,000 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,495 1,565 1,515 1,550 55 97,200,800 150,416,895,500 6,903 140.909 1,555 J 590,600 1,550 T/B 2,121,400 9 AGII Aneka Gas Industri Tbk. --S3---1 615 645 610 610 -5 127,500 78,979,500 51 55.455 625 J 400 610 T/B 9,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 191 195 190 191 0 3,290,200 629,130,800 296 312.051 191 T/J 49,800 190 B 31,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 160 161 151 161 1 16,900 2,652,900 10 146.364 159 J 8,600 153 B 300 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,600 3,650 3,600 3,610 10 7,654,800 27,719,818,000 1,909 2,877.159 3,610 T/J 88,800 3,600 B 32,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 282 300 270 300 18 6,800 1,864,400 9 285.714 300 T/J 6,000 272 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,700 3,690 3,520 3,530 -170 24,300 86,331,000 16 144.082 3,530 T/J 25,300 3,520 B 3,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 870 840 850 0 2,673,200 2,271,078,500 27 2,168.976 855 J 400 850 T/B 551,600 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 24,750,200 1,237,510,000 734 125.000 50 T/J 14,932,300 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 870 880 800 880 10 82,100 65,728,000 9 73.333 875 J 76,300 800 B 3,900 18 ANTM Aneka Tambang Tbk. --S2XXO1 880 885 865 885 5 47,623,200 41,771,677,000 5,578 583.504 890 J 2,884,100 885 T/B 2,672,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 322 348 270 300 -22 500 150,000 5 19.206 344 J 100 300 T/B 2,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 710 690 705 10 21,982,800 15,355,392,500 2,224 749.872 705 T/J 80,500 700 B 50,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 176 177 173 175 -1 8,896,900 1,556,396,600 523 47.945 175 T/J 406,000 174 B 919,500 22 ARII Atlas Resources Tbk. --U2---2 715 720 720 720 5 2,500 1,800,000 1 48.000 720 T/J 17,500 550 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,120 2,130 2,100 2,120 0 1,445,200 3,048,794,000 2,045 898.305 2,120 T/J 2,400 2,100 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---1 426 450 426 434 8 993,900 430,540,400 145 2,949.772 436 J 43,100 434 T/B 23,000 26 ASGR Astra Graphia Tbk. --U9---1 960 965 950 950 -10 35,900 34,366,000 25 196.965 960 J 10,500 950 T/B 7,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,240 1,240 1,240 0 40,800 50,592,000 13 2,296.296 1,245 J 9,900 1,240 T/B 9,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 234 236 232 234 0 13,398,500 3,132,553,600 562 222.857 236 J 857,500 232 B 797,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 665 670 630 640 -25 5,845,400 3,842,248,000 385 164.103 645 J 26,100 640 T/B 3,100 30 ATIC Anabatic Technologies Tbk. --U9---1 710 0 0 710 0 0 0 0 101.429 700 J 1,100 580 B 500 31 AUTO Astra Otoparts Tbk. --M4---1 1,250 1,285 1,260 1,270 20 744,100 945,095,500 331 1,148.594 1,270 T/J 11,500 1,265 B 61,100 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,100 55,000 7 57.388 50 T/J 97,585,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 308 312 308 310 2 7,635,800 2,356,583,400 1,338 228.555 312 J 145,600 310 T/B 2,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 880 840 790 835 -45 61,400 49,477,500 19 1,043.750 830 J 800 820 B 200 35 BBKP Bank Bukopin Tbk. --S8---1 256 258 250 254 -2 6,850,600 1,734,310,000 567 75.351 254 T/J 136,000 252 B 230,900 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 2,380 2,380 2,380 -10 100 238,000 1 172.464 2,380 T/J 1,200 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,110 2,170 2,110 2,160 50 18,174,800 39,153,345,000 3,273 281.739 2,160 T/J 700 2,150 B 135,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 262 268 0 260,900 69,631,400 21 272.857 268 T/J 75,600 264 B 2,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 139 140 136 139 0 37,600 5,212,800 14 394.192 139 T/J 312,800 138 B 50,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,500 275,000 7 217.306 50 T/J 369,105,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 206 200 204 0 7,139,700 1,448,842,600 577 120.000 204 T/J 1,069,700 202 B 196,200 43 BFIN BFI Finance Indonesia Tbk. --S8---2 565 565 555 560 -5 80,900 45,707,000 17 2,869.735 570 J 339,600 560 T/B 34,900 44 BHIT MNC Investama Tbk. --S9K--1 64 66 63 66 2 252,613,300 16,424,388,000 620 193.011 67 J 1,544,300 66 T/B 511,100 45 BINA Bank Ina Perdana Tbk. --U8---1 810 835 815 835 25 90,100 73,433,500 5 471.762 835 T/J 2,100 815 B 1,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 40,888,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,630 2,750 2,630 2,680 50 3,349,900 9,070,957,000 226 41.231 2,680 T/J 111,100 2,670 B 9,900 48 BISI BISI International Tbk. --U1---1 1,040 1,040 1,010 1,035 -5 175,900 179,289,500 109 517.500 1,040 J 1,700 1,035 T/B 9,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,195 1,200 1,130 1,150 -45 17,380,600 20,138,800,000 3,802 191.667 1,150 T/J 90,600 1,145 B 377,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 675 0 4,781,500 3,216,209,000 897 156.977 675 T/J 785,600 670 B 1,512,800 51 BKSL Sentul City Tbk. --S6K--1 82 83 81 81 -1 31,534,000 2,588,494,600 637 5.597 82 J 3,075,000 81 T/B 32,042,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 173 179 173 179 6 5,200 906,500 12 410.739 171 J 3,000 155 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 141,553,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,050 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 10,000 312 B 5,000 56 BMTR Global Mediacom Tbk. --S9K--1 354 362 352 356 2 27,634,200 9,825,698,400 1,927 289.761 358 J 848,200 356 T/B 564,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 684,700 34,235,000 4 0.172 50 T/J 56,409,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 980 950 975 15 2,858,300 2,763,973,000 390 7.199 975 T/J 4,010,200 970 B 362,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 210 206 208 2 468,200 97,584,800 38 2.478 210 J 100,800 208 T/B 166,700 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,285 1,260 1,280 20 10,796,600 13,756,513,500 1,110 13.936 1,280 T/J 471,200 1,275 B 39,900 61 BOGA Bintang Oto Global Tbk. --U9---2 1,345 1,355 1,345 1,355 10 10,515,300 14,182,810,500 1,078 1,315.534 1,355 T/J 101,500 1,350 B 69,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 296 296 290 292 -4 30,100 8,784,000 29 166.857 294 J 133,900 292 T/B 7,200 63 BOLT Garuda Metalindo Tbk. --U4---2 845 850 840 840 -5 110,700 93,490,000 122 152.727 840 T/J 3,600 825 B 12,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 177 238 177 208 31 46,953,100 10,236,247,600 4,793 52.000 210 J 630,700 208 T/B 2,491,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,200 1,225 B 125,400 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 8,600 0 0 8,600 0 0 0 0 334.702 9,900 J 100 8,000 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 318 324 314 314 -4 6,175,000 1,965,175,200 779 61.569 316 J 17,100 314 T/B 842,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 51 54 51 52 1 57,061,900 3,008,173,800 660 8.189 53 J 3,718,400 52 T/B 10,126,500 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 1,235 1,245 1,220 1,225 -10 12,099,300 14,864,686,000 1,555 239.958 1,225 T/J 846,100 1,220 B 1,244,900 72 BSIM Bank Sinarmas Tbk. --U8---1 525 535 525 535 10 8,000 4,239,000 15 364.891 535 T/J 23,300 520 B 10,600 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 0 0 1,835 0 0 0 0 94.103 1,795 J 100 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 2,900 145,000 3 383.083 50 T/J 80,719,700 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 3,250 3,200 3,250 10 5,100 16,378,000 7 629.160 3,250 T/J 800 3,200 B 7,800 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,350 4,270 4,340 90 2,231,500 9,629,932,000 2,677 445.128 4,340 T/J 29,200 4,330 B 400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,435 1,415 1,400 1,415 -20 200 281,500 2 239.831 1,415 T/J 600 1,380 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 160 160 158 158 -2 45,692,800 7,265,495,100 121 15.451 160 J 2,283,400 158 T/B 165,700 81 BUMI Bumi Resources Tbk. --S2K--2 68 75 68 71 3 1,034,709,200 74,540,393,500 7,563 4.121 72 J 12,845,800 71 T/B 16,911,100 82 BVIC Bank Victoria International Tbk. --U8---1 79 83 78 80 1 3,366,600 270,254,700 721 75.648 81 J 389,400 79 B 551,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 167 171 157 161 -6 241,707,000 39,452,253,400 8,451 35.212 161 T/J 1,012,300 160 B 401,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 362 370 362 370 8 1,147,000 420,253,600 188 112.121 372 J 42,400 370 T/B 34,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 162 167 151 167 5 757,800 121,784,000 119 95.429 167 T/J 42,200 165 B 40,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 11,274,800 4,670,316,400 1,476 763.652 418 T/J 173,100 416 B 258,700 87 CASS Cardig Aero Services Tbk. --U7---2 600 600 570 600 0 1,000 576,000 5 150.000 590 J 500 560 B 900 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,640 1,650 1,635 1,640 0 50,600 83,193,500 49 338.843 1,650 J 29,000 1,635 B 4,300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 81 79 81 0 860,600 68,863,900 28 518.400 81 T/J 251,200 80 B 138,200 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 268 268 268 0 126,100 33,794,800 21 20.971 270 J 65,500 268 T/B 42,400 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 2,000 1,900 2,000 50 41,600 82,475,000 23 7,257.421 2,000 T/J 16,800 1,900 B 900 92 CITY Natura City Developments Tbk. --U6---1 117 115 109 115 -2 6,000 663,700 9 95.833 115 T/J 30,500 111 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 3,040 3,060 2,950 3,030 -10 84,400 257,111,000 144 1,683.333 3,030 T/J 1,800 2,990 B 800 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 505 500 505 0 3,973,600 1,988,964,000 353 2,195.652 505 T/J 436,300 500 B 187,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 2,000 1,970 1,970 -30 900 1,782,000 4 188.506 1,970 T/J 1,500 1,810 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 50 50 50 0 100 5,000 1 38.462 50 T/J 78,289,900 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 133,772,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 448 438 448 8 915,700 404,032,400 37 226.074 448 T/J 88,300 444 B 500 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 0 J 0 0 B 0 101 CTRA Ciputra Development Tbk. --S6XXO1 1,015 1,040 1,020 1,035 20 11,277,100 11,620,302,000 1,627 231.731 1,040 J 948,600 1,035 T/B 18,400 102 DART Duta Anggada Realty Tbk. --U6---1 296 306 300 306 10 700 213,400 6 56.568 308 J 3,500 306 T/B 900 103 DEAL Dewata Freightinternational Tbk. --U7---2 170 184 168 172 2 26,039,800 4,551,546,700 3,032 114.667 173 J 23,300 172 T/B 153,600 104 DEFI Danasupra Erapacific Tbk. XRU8---2 1,815 1,810 1,800 1,800 -15 3,200 5,772,500 8 3,612.862 1,805 J 600 1,800 T/B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,300 65,000 4 16.496 50 T/J 117,387,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 446 474 444 466 20 11,349,400 5,191,111,000 658 405.217 466 T/J 64,800 460 B 240,000 107 DILD Intiland Development Tbk. --U6---1 322 324 308 308 -14 688,400 215,632,000 81 53.671 310 J 39,000 308 T/B 22,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,000 3,000 2,930 2,980 -20 91,600 271,310,000 21 101.017 2,990 J 1,400 2,930 B 1,000 109 DKFT Central Omega Resources Tbk. --S2---2 143 145 142 144 1 7,921,300 1,140,872,400 631 369.895 145 J 433,500 144 T/B 264,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,475 6,475 6,475 -25 400 2,590,000 1 38,705.242 6,700 J 800 6,525 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 274 292 276 288 14 37,098,800 10,607,230,800 3,187 137.143 290 J 1,080,300 288 T/B 6,497,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 204 0 0 204 0 0 0 0 185.455 240 J 200 208 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 2,000 6,160,000 1 2,705.575 3,080 T/J 2,500 2,930 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--1 272 286 276 280 8 21,261,400 6,004,289,200 1,308 379.075 282 J 73,400 280 T/B 640,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 496 498 484 494 -2 1,007,500 496,665,200 69 133.514 498 J 103,200 490 B 1,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 0 0 14,350 0 0 0 0 956.667 14,400 J 500 11,625 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,190 1,205 1,190 1,205 15 2,043,300 2,433,247,000 72 238.614 1,205 T/J 1,400 1,200 B 10,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 5,000 J 44,000 3,850 B 1,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,220 2,200 2,200 -20 42,900 95,230,000 8 809.802 2,250 J 5,000 2,210 B 1,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,025 1,020 1,020 1,020 -5 2,100 2,142,000 2 25.185 1,020 T/J 8,000 900 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 316 318 312 316 0 16,299,800 5,133,237,000 1,088 79.000 318 J 503,900 316 T/B 568,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 4,100 205,000 12 10.308 50 T/J 746,980,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,325 5,275 5,275 -325 3,800 20,187,500 10 732.639 5,275 T/J 500 5,000 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 805 810 775 800 -5 459,100 365,768,000 318 216.216 800 T/J 250,500 790 B 5,700 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 2,200 2,200 2,200 150 100 220,000 1 1,539.226 2,200 T/J 4,700 1,900 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,720 1,680 1,690 -20 6,471,500 10,984,106,000 2,048 169.000 1,695 J 125,800 1,690 T/B 127,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 254 260 248 250 -4 5,842,700 1,466,071,200 597 465.454 252 J 14,500 250 T/B 22,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,290 3,290 3,230 3,290 0 7,746,400 25,337,940,000 3,790 166.970 3,290 T/J 3,481,000 3,280 B 1,500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,490 2,500 2,490 2,500 10 300 748,000 2 3,931.745 2,500 T/J 100 2,490 B 900 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 7,500 7,500 7,500 -200 300 2,250,000 2 1,718.764 7,500 T/J 1,800 7,350 B 100 131 FILM MD Pictures Tbk. --U9---1 206 218 206 216 10 15,890,100 3,374,960,000 1,542 102.857 218 J 445,400 216 T/B 24,800 132 FIRE Alfa Energi Investama Tbk. --U2---2 354 436 314 334 -20 99,299,500 37,797,063,000 16,280 66.800 336 J 113,100 334 T/B 814,800 133 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 3,250 J 100 2,750 B 700 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 360 B 2,100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 22,400 1,120,000 5 22.727 50 T/J 7,268,900 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 132 134 131 132 0 14,987,600 1,980,408,400 905 7.333 133 J 1,449,200 132 T/B 12,000 137 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--1 456 474 458 466 10 30,681,600 14,330,115,600 2,638 62.643 466 T/J 661,900 464 B 1,270,900 139 GJTL Gajah Tunggal Tbk. --S4K--1 555 565 555 560 5 3,585,800 2,009,513,000 401 109.942 565 J 215,600 560 T/B 81,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 164 164 161 163 -1 1,709,100 277,420,400 190 40.750 163 T/J 30,000 162 B 9,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,700 16,000 16,000 16,000 300 600 9,600,000 2 2,782.609 16,000 T/J 19,600 12,625 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,500 1,500 1,460 1,490 -10 137,700 205,653,000 98 115.953 1,490 T/J 1,300 1,475 B 13,400 143 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---1 151 151 150 151 0 60,400 9,075,400 10 60.400 151 T/J 4,600 150 B 30,700 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 625 625 625 10 100 62,500 1 119.048 620 J 1,500 610 B 4,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,510 3,500 3,430 3,450 -60 110,200 381,797,000 83 93.243 3,510 J 200 3,450 T/B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 870 J 2,900 760 B 2,500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,330 3,390 3,320 3,320 -10 68,700 229,050,000 66 1,016.347 3,380 J 2,500 3,320 T/B 4,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 730 720 720 720 -10 15,500 11,160,000 2 1,107.692 700 J 200 550 B 1,000 150 HKMU HK Metals Utama Tbk. --U9---1 210 220 195 200 -10 15,493,500 3,165,563,100 684 86.957 200 T/J 501,800 199 B 253,800 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 885 895 880 885 0 29,448,700 26,132,650,000 579 285.484 895 J 203,700 885 T/B 28,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 5,300 265,000 11 53.152 50 T/J 351,010,000 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,000 1,020 1,000 1,010 10 22,689,800 22,841,959,000 351 961.905 1,020 J 99,500 1,010 T/B 42,700 154 HRTA Hartadinata Abadi Tbk. --S5---1 210 214 206 208 -2 287,300 60,289,600 136 69.333 208 T/J 63,100 206 B 52,300 155 HRUM Harum Energy Tbk. --M2K--1 1,325 1,355 1,325 1,335 10 1,151,200 1,545,363,500 621 25.673 1,340 J 21,900 1,335 T/B 20,600 156 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 0 600 30,000 4 95.973 50 T/J 825,223,600 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 69 70 67 67 -2 12,092,300 824,132,600 376 19.143 68 J 551,000 67 T/B 5,293,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,160 1,180 1,115 1,125 -35 1,253,000 1,419,030,500 555 151.032 1,130 J 10,700 1,125 T/B 2,000 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 284 296 282 286 2 347,100 98,865,400 40 57.200 286 T/J 663,800 284 B 54,100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,040 -5 433,300 451,623,500 41 273.684 1,050 J 98,800 1,035 B 16,100 162 INAF Indofarma (Persero) Tbk. --U5---1 860 880 825 840 -20 2,146,700 1,815,770,500 840 336.000 845 J 11,600 840 T/B 51,800 163 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,570 3,510 3,510 -60 4,468,200 15,776,718,000 1,110 1,432.653 3,520 J 20,000 3,510 T/B 81,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,480 2,490 2,470 2,480 0 19,300 47,861,000 37 334.011 2,490 J 2,500 2,480 T/B 100 165 INDS Indospring Tbk. --M4---1 2,190 2,300 2,280 2,280 90 24,200 55,652,000 7 213.750 2,290 J 600 2,200 B 51,100 166 INDY Indika Energy Tbk. --S2LKO1 1,235 1,290 1,260 1,265 30 15,562,000 19,836,177,000 2,304 42.881 1,265 T/J 310,000 1,260 B 225,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,075 8,325 8,050 8,200 125 7,315,800 60,169,732,500 3,894 422.534 8,225 J 400 8,200 T/B 118,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 61 62 0 158,800 9,808,300 39 0.354 62 T/J 474,200 61 B 499,500 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 845 J 200 840 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,000 3,990 4,000 0 53,900 215,066,000 43 1,449.275 4,000 T/J 9,600 3,970 B 200 171 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 448 J 50,000 434 B 3,300 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 625 635 620 625 0 10,423,000 6,514,437,500 212 38.110 625 T/J 32,200 620 B 84,900 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 179 169 175 -4 313,800 53,383,200 97 46.053 175 T/J 15,300 172 B 5,200 174 IPTV MNC Vision Networks Tbk. --U9---1 404 420 390 414 10 7,677,400 3,110,096,200 2,240 172.500 414 T/J 353,800 412 B 93,600 175 ISAT Indosat Tbk. --S7K--1 2,870 2,940 2,880 2,890 20 3,364,500 9,771,181,000 1,189 206.429 2,900 J 200 2,890 T/B 18,300 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,825 12,750 12,200 12,675 850 4,392,600 54,790,510,000 3,771 90.536 12,675 T/J 69,100 12,650 B 7,600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 163,883,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 660 J 6,800 575 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 0 0 505 0 0 0 0 417.988 500 J 22,700 380 B 6,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,695 1,690 1,630 1,650 -45 18,731,300 30,883,263,000 3,667 451.066 1,655 J 159,700 1,650 T/B 58,400 181 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 575 0 7,781,700 4,472,695,500 300 552.885 580 J 161,500 570 B 645,900 182 JSKY Sky Energy Indonesia Tbk. --U4---1 214 222 212 214 0 14,199,500 3,055,124,600 2,071 107.000 216 J 871,100 214 T/B 133,500 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,100 5,225 5,075 5,200 100 3,507,200 18,166,550,000 1,068 306.640 5,200 T/J 894,600 5,175 B 58,800 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 300 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 970 970 -5 323,600 315,500,000 15 2,155.556 975 J 200 970 T/B 139,800 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,130 1,150 1,120 1,125 -5 1,937,500 2,190,386,500 664 1,125.000 1,130 J 3,400 1,125 T/B 2,600 187 KBLI KMI Wire & Cable Tbk. --S4K--1 500 510 490 498 -2 8,476,300 4,243,245,200 883 60.511 498 T/J 1,115,300 496 B 813,600 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 70 69 65 68 -2 83,000 5,519,100 21 2.473 69 J 22,400 66 B 1,000 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 296 292 294 0 278,100 81,452,600 111 10.200 294 T/J 51,700 292 B 108,600 190 KINO Kino Indonesia Tbk. --M5---1 3,210 3,500 3,250 3,500 290 751,600 2,513,704,000 467 92.105 3,500 T/J 79,000 3,390 B 100 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 304 314 -2 17,300 5,403,000 9 68.559 314 T/J 7,400 308 B 200 192 KOTA DMS Propertindo Tbk. --U6---1 740 740 555 700 -40 26,648,900 16,900,284,000 1,444 350.000 700 T/J 32,000 695 B 111,800 193 KPIG MNC Land Tbk. --S9---2 132 133 130 131 -1 51,999,000 6,861,465,700 2,089 281.884 131 T/J 43,000 130 B 218,800 194 KRAH Grand Kartech Tbk. --U4---2 1,580 1,570 1,530 1,530 -50 3,100 4,797,000 6 556.364 1,530 T/J 200 1,500 B 500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 298 320 300 318 20 24,471,500 7,654,139,600 2,212 39.534 318 T/J 1,202,200 316 B 249,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 496 496 488 492 -4 37,690,400 18,500,557,000 465 5,118.602 492 T/J 357,900 490 B 119,300 197 LAND Trimitra Propertindo Tbk. --U6---2 885 890 815 850 -35 48,900 42,296,500 28 217.949 850 T/J 2,800 815 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 99.174 6,350 J 5,000 6,000 B 4,600 199 LINK Link Net Tbk. --S9K--1 3,780 3,880 3,670 3,720 -60 2,707,200 10,088,754,000 936 232.500 3,720 T/J 271,200 3,710 B 1,500 200 LPCK Lippo Cikarang Tbk --U6---1 970 985 970 975 5 825,600 804,960,000 355 109.928 975 T/J 16,700 970 B 265,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 234 236 0 47,961,800 11,389,859,800 589 76.208 238 J 2,926,000 236 T/B 26,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,140 4,160 4,060 4,120 -20 6,252,000 25,757,999,000 2,980 93.358 4,130 J 100 4,120 T/B 38,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,450 1,390 1,430 0 18,489,500 26,288,428,000 2,826 369.032 1,430 T/J 1,129,900 1,415 B 56,300 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 398 402 394 400 2 799,000 317,969,400 246 139.860 400 T/J 7,500 398 B 28,600 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,050 1,015 1,015 -25 3,632,800 3,719,628,000 998 576.705 1,020 J 50,000 1,015 T/B 454,200 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 167,100 8,355,000 27 6.835 50 T/J 581,281,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,890 4,900 4,890 4,890 0 397,100 1,943,967,000 148 232.857 4,990 J 200 4,890 T/B 603,100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,665 1,700 1,660 1,660 -5 300 502,500 3 98.810 1,725 J 100 1,660 T/B 5,400 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,090 1,040 1,090 50 11,498,600 12,290,859,500 1,272 1,749.178 1,090 T/J 57,900 1,085 B 15,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 185 185 185 185 0 50,100 9,268,500 4 246.667 185 T/J 306,700 181 B 1,100 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 464 458 462 4 1,134,100 523,048,000 164 924.000 462 T/J 1,000 460 B 22,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 476 500 454 498 22 4,800 2,269,800 8 354.096 490 J 100 456 B 500 213 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 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,010 2,100 2,000 2,020 10 48,400 99,313,000 91 155.385 2,050 J 1,500 2,020 T/B 2,000 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 490 486 490 2 272,500 133,146,800 60 30.625 490 T/J 92,300 488 B 60,600 216 MCAS M Cash Integrasi Tbk. --S9---2 2,560 2,560 2,340 2,390 -170 267,300 641,587,000 212 172.563 2,390 T/J 2,700 2,370 B 2,700 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 138 131 133 1 1,177,500 155,492,600 48 119.291 133 T/J 127,500 132 B 200,000 218 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 5,200 260,000 4 36.232 50 T/J 1,170,500 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,170 1,180 1,155 1,175 5 49,179,500 57,315,577,000 4,252 306.395 1,180 J 415,300 1,175 T/B 157,400 220 MDLN Modernland Realty Tbk. --S6---1 200 208 200 200 0 6,307,200 1,274,051,200 222 59.355 204 J 433,800 200 T/B 771,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 895 875 895 15 67,192,800 59,427,584,500 4,715 1,576.343 895 T/J 2,085,000 890 B 2,234,800 222 MEGA Bank Mega Tbk. --U8---1 6,000 5,975 5,500 5,500 -500 20,900 118,297,500 63 4,009.097 5,750 J 3,000 5,500 T/B 500 223 MERK Merck Tbk. --U5---2 2,810 2,850 2,800 2,840 30 15,500 43,788,000 26 7,488.069 2,840 T/J 1,300 2,800 B 2,100 224 META Nusantara Infrastructure Tbk. --U7---1 206 206 204 204 -2 300,000 61,260,000 14 61.804 206 J 141,200 204 T/B 600 225 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,300 1,230 1,300 10 89,100 114,423,500 21 1,333.333 1,300 T/J 2,830,600 1,230 B 14,900 226 MGRO Mahkota Group Tbk. --S1---1 860 875 855 855 -5 1,809,400 1,567,141,500 234 380.000 855 T/J 185,200 850 B 83,400 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 0 J 0 905 B 2,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,610 2,670 2,600 2,640 30 15,815,400 41,802,600,000 2,776 155.433 2,640 T/J 24,300 2,630 B 3,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 360 384 322 330 -30 16,386,400 5,279,110,000 72 1,571.429 334 J 500 328 B 500 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 4,300 13,125 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,400 15,400 15,400 15,400 0 300 4,620,000 2 98,089.172 15,700 J 600 15,200 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 570 585 560 570 0 5,784,700 3,298,223,500 248 95.198 570 T/J 116,400 565 B 23,800 233 MLPL Multipolar Tbk. --S9---1 78 81 76 79 1 9,344,600 734,976,800 264 9.061 79 T/J 202,200 78 B 1,358,700 234 MLPT Multipolar Technology Tbk. --U9---1 424 428 424 426 2 3,200 1,367,600 8 88.750 448 J 1,400 426 T/B 2,300 235 MMLP Mega Manunggal Property Tbk. --S6---2 192 195 189 192 0 22,798,000 4,377,760,600 346 32.821 192 T/J 419,700 191 B 99,700 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,625 1,635 1,590 1,595 -30 13,788,600 22,083,623,500 6,353 177.222 1,595 T/J 30,300 1,590 B 417,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,020 1,000 1,020 0 18,000 18,240,000 5 175.862 1,020 T/J 125,700 910 B 200 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 705 680 690 -5 1,213,600 838,075,500 346 46.000 690 T/J 3,000 685 B 233,200 239 MPPA Matahari Putra Prima Tbk. --U9---1 146 148 142 145 -1 1,877,300 270,535,400 229 60.963 145 T/J 128,500 144 B 500 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,090 2,090 1,980 2,080 -10 2,700 5,512,000 12 1,890.909 2,080 T/J 100 1,755 B 1,700 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 5,000 4,200 4,300 100 4,000 17,181,000 13 390.029 4,400 J 700 4,200 B 1,400 242 MSIN MNC Studios International Tbk. --M9---2 410 412 404 412 2 15,958,700 6,479,563,200 210 82.400 412 T/J 50,700 404 B 5,400 243 MSKY MNC Sky Vision Tbk. --U9---1 1,380 0 0 1,380 0 0 0 0 90.789 1,350 J 1,700 1,345 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,810 1,825 1,805 1,825 15 2,020,400 3,672,442,500 400 3,285.447 1,830 J 114,400 1,825 T/B 2,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 378,056,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 540 540 530 530 -10 600 319,000 2 222.829 530 T/J 2,700 492 B 1,500 247 MTPS Meta Epsi Tbk. --U7---2 900 1,000 750 870 -30 29,900 25,882,000 23 271.875 870 T/J 9,700 805 B 2,000 248 MYOH Samindo Resources Tbk. --U2---1 1,325 1,325 1,300 1,315 -10 31,500 41,402,500 12 156.627 1,315 T/J 33,300 1,295 B 1,200 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 251,300 12,565,000 2 34.099 50 T/J 893,413,900 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 650 650 650 -5 500 325,000 1 631.068 650 T/J 500 505 B 5,500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,105 1,115 1,100 1,110 5 29,468,100 32,585,101,000 2,887 1,077.670 1,110 T/J 8,400 1,105 B 6,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,850 2,900 2,730 2,900 50 570,700 1,630,505,000 168 156.757 2,900 T/J 3,600 2,870 B 12,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 740 760 700 715 -25 6,952,600 5,007,614,500 2,214 220.000 720 J 128,100 715 T/B 20,000 254 NIRO City Retail Developments Tbk. --U6---2 140 140 134 140 0 494,500 69,179,400 9 133.333 142 J 110,000 120 B 2,000 255 NISP Bank OCBC NISP Tbk. --U8---1 840 845 840 845 5 2,400 2,024,500 2 1,023.945 860 J 7,500 850 B 100 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 960 J 1,600 910 B 400 257 OMRE Indonesia Prima Property Tbk --U6---2 760 750 750 750 -10 100 75,000 1 35.916 0 J 0 760 B 2,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 200 210 168 168 -32 32,600 5,872,500 44 332.377 200 J 2,300 168 T/B 5,500 259 PALM Provident Agro Tbk. --U1---2 202 200 200 200 -2 500 100,000 2 54.664 202 J 37,100 200 T/B 600 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 66 68 66 67 1 6,919,800 466,899,500 108 67.000 68 J 178,300 67 T/B 414,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,400 1,380 1,400 0 194,000 268,975,500 25 1,018.182 1,400 T/J 18,800 1,390 B 500 262 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,020 1,020 1,020 5 100 102,000 1 120.000 995 J 600 980 B 100 263 PBRX Pan Brothers Tbk. --S4---1 490 498 490 498 8 50,500 25,148,200 6 881.416 515 J 100 498 T/B 39,900 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 775 J 300 0 B 0 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 338 0 0 338 0 0 0 0 225.333 0 J 0 0 B 0 266 PEHA Phapros Tbk. --U5---2 1,030 1,050 1,000 1,045 15 44,100 44,563,000 64 87.229 1,045 T/J 1,900 1,035 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,100 2,120 2,070 2,080 -20 26,998,000 56,268,253,000 2,899 693.333 2,080 T/J 1,086,800 2,070 B 2,085,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 985 985 985 0 1,800 1,773,000 4 192.195 985 T/J 10,000 970 B 500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,260 3,260 3,200 3,200 -60 2,700 8,706,000 4 1,327.856 3,300 J 4,600 3,200 T/B 7,500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,315 1,285 1,295 -10 1,052,200 1,364,783,000 357 2,156.177 1,295 T/J 12,900 1,285 B 158,500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 108,900 5,445,000 6 50.000 50 T/J 5,465,400 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,080 1,085 1,060 1,075 -5 278,200 299,275,500 91 1,143.131 1,080 J 346,500 1,075 T/B 7,000 273 PNLF Panin Financial Tbk. --S8K--1 290 292 282 284 -6 38,198,100 10,853,273,000 1,963 306.961 284 T/J 6,066,200 282 B 3,370,900 274 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 1,425 1,425 1,300 1,410 -15 16,100 21,069,000 15 86.239 1,410 T/J 500 1,310 B 700 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,250 11,250 11,200 11,250 0 394,100 4,430,162,500 1,495 1,829.268 11,250 T/J 2,500 11,225 B 7,900 277 POLU Golden Flower Tbk. --U4---2 2,100 2,100 2,100 2,100 0 100 210,000 1 729.167 2,100 T/J 400 1,710 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---2 505 630 505 630 125 11,700 6,971,000 15 117.757 630 T/J 600 580 B 300 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 23,400 1,170,000 13 33.333 50 T/J 56,270,200 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 980 985 970 980 0 1,010,200 989,759,500 81 65.333 980 T/J 203,000 970 B 35,400 282 PPRE PP Presisi Tbk. --U7---1 240 246 238 244 4 5,646,700 1,362,720,400 1,443 56.744 246 J 82,700 244 T/B 589,500 283 PPRO PP Properti Tbk. --S6K--1 66 67 65 66 0 106,591,700 7,042,712,400 1,739 142.703 67 J 46,210,000 66 T/B 100 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,690 3,600 3,690 90 3,000 11,034,000 8 56.769 3,680 J 66,900 3,600 B 1,000 285 PRIM Royal Prima Tbk. --U9---2 330 400 320 346 16 14,000 4,919,200 13 69.200 348 J 50,000 322 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 298 312 292 310 12 106,598,800 32,282,250,600 2,339 1,005.742 310 T/J 1,057,500 308 B 667,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,800 2,690 2,780 110 52,606,300 144,958,899,000 6,310 2,417.391 2,780 T/J 526,700 2,770 B 3,580,800 288 PTPP PP (Persero) Tbk. --S6XXO1 1,675 1,705 1,665 1,700 25 16,615,000 28,075,271,500 2,387 319.549 1,700 T/J 1,141,100 1,695 B 100 289 PTRO Petrosea Tbk. --S2---1 1,615 1,640 1,600 1,635 20 417,000 676,390,000 213 1,308.000 1,635 T/J 19,000 1,630 B 16,100 290 PTSN Sat Nusapersada Tbk --M4---1 262 266 258 260 -2 332,100 86,302,800 88 134.483 262 J 11,400 260 T/B 26,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 292 PWON Pakuwon Jati Tbk. --S6B3O1 570 575 555 560 -10 35,748,600 20,057,156,000 2,306 2,158.911 560 T/J 1,782,000 555 B 4,961,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,140 1,140 1,125 1,130 -10 9,000 10,211,000 11 102.727 1,140 J 23,700 1,130 T/B 400,100 294 RAJA Rukun Raharja Tbk. --S7---1 183 185 181 184 1 342,600 62,646,300 158 632.042 184 T/J 31,500 183 B 24,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,045 1,010 1,035 0 2,672,000 2,739,144,500 832 646.875 1,035 T/J 647,900 1,030 B 67,200 296 RDTX Roda Vivatex Tbk --U6---1 5,100 5,200 5,100 5,100 0 1,600 8,170,000 8 268.677 5,100 T/J 600 5,025 B 400 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 2,000 100,000 2 27.451 50 T/J 397,972,200 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 550 550 540 540 -10 953,500 518,493,500 104 331.288 540 T/J 8,000 535 B 22,800 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 0 0 312 0 0 0 0 2,441.315 344 J 3,000 312 B 100,000 300 RODA Pikko Land Development Tbk. --U6---2 51 51 50 51 0 17,567,400 880,742,100 164 81.431 51 T/J 3,404,000 50 B 226,100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,305 1,305 1,295 1,300 -5 1,903,300 2,479,372,500 96 509.804 1,305 J 174,800 1,300 T/B 742,300 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 232 242 230 230 -2 98,500 22,709,400 8 287.500 238 J 10,000 230 T/B 33,500 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,000 9,175 0 1,500 13,710,000 4 5,919.355 9,175 T/J 9,600 9,000 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,490 1,525 1,485 1,495 5 25,172,300 37,696,128,000 4,350 676.308 1,500 J 153,600 1,495 T/B 689,400 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 294,300 820 B 1,500 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 4,900 11,760,000 1 102.564 2,400 T/J 7,600 2,370 B 4,600 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,700 2,700 2,700 2,700 0 1,000 2,700,000 2 125.471 3,000 J 200 2,600 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 765 750 765 10 879,800 666,149,500 122 546.429 765 T/J 99,500 760 B 2,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,285 1,300 1,280 1,280 -5 1,599,000 2,062,162,500 701 220.690 1,290 J 67,400 1,280 T/B 241,200 311 SILO Siloam International Hospitals Tbk. --M9---1 6,775 6,850 6,550 6,750 -25 873,300 5,880,505,000 535 76.662 6,750 T/J 18,900 6,700 B 10,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 438 446 430 434 -4 17,033,000 7,445,299,000 1,335 39.455 436 J 547,900 434 T/B 234,000 313 SIPD Sierad Produce Tbk. --U3---2 850 960 900 950 100 17,000 15,965,000 10 1.056 950 T/J 4,000 725 B 100 314 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 3,850 3,940 3,940 3,940 90 2,500 9,850,000 2 1,301.791 3,930 J 2,200 3,850 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 416 426 406 412 -4 8,710,500 3,583,845,800 1,180 73.571 414 J 91,500 412 T/B 175,200 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,095 1,120 1,090 1,090 -5 5,400 5,941,500 14 1,316.425 1,090 T/J 20,600 1,085 B 300 318 SMDR Samudera Indonesia Tbk. --U7---1 250 250 248 250 0 209,700 52,193,000 23 1,003.291 252 J 42,500 248 B 243,300 319 SMRA Summarecon Agung Tbk. --S6K--1 970 990 960 980 10 36,671,200 35,850,276,000 2,464 1,610.253 985 J 228,100 980 T/B 312,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 25,900 1,295,000 4 12.227 50 T/J 33,773,100 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,435 1,410 1,420 -5 2,872,000 4,077,292,000 1,419 3,792.836 1,420 T/J 1,000 1,415 B 2,900 322 SOCI Soechi Lines Tbk. --M7---1 168 171 168 171 3 4,279,600 727,366,100 285 31.091 171 T/J 55,300 170 B 141,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,850 6,000 6,000 6,000 1,150 100 600,000 1 581.818 6,000 T/J 1,300 4,850 B 300 324 SPTO Surya Pertiwi Tbk. --S9---2 815 825 815 820 5 2,935,900 2,413,732,500 245 70.690 825 J 232,800 820 T/B 2,780,800 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 254 264 252 254 0 2,578,400 661,682,800 577 144.336 254 T/J 887,800 252 B 238,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 240 230 236 -4 16,300 3,831,000 15 251.865 236 T/J 13,400 234 B 500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 262 256 258 0 14,176,100 3,664,986,200 688 107.500 260 J 2,539,300 258 T/B 886,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,720 3,700 3,700 30 9,900 36,634,000 11 67.273 3,710 J 15,100 3,700 T/B 10,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 620 685 625 685 65 29,595,300 19,041,106,000 1,835 281.026 685 T/J 30,700 680 B 330,200 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 845 850 810 815 -30 83,736,800 68,547,001,000 970 121.642 820 J 75,000 815 T/B 37,200 331 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 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 3,240 3,240 3,240 -40 100 324,000 1 99.509 3,240 T/J 100 0 B 0 334 SURE Super Energy Tbk. --U2---2 2,880 2,900 2,850 2,900 20 89,800 258,939,000 48 1,870.968 2,900 T/J 24,700 2,890 B 700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 322 328 312 312 -10 16,300,500 5,182,817,400 330 2,850.617 314 J 21,900 312 T/B 40,000 336 TARA Sitara Propertindo Tbk. --U6---1 216 250 216 236 20 2,182,300 516,021,400 704 222.642 236 T/J 31,100 234 B 12,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,215 1,230 1,195 1,200 -15 71,301,900 86,758,751,000 5,213 296.296 1,205 J 341,300 1,200 T/B 980,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 985 990 960 975 -10 652,000 635,256,500 150 222.020 975 T/J 8,800 970 B 26,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 11,000 11,000 11,000 0 100 1,100,000 1 1,078.939 11,000 T/J 2,000 10,100 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,900 7,025 6,900 6,900 0 5,507,200 38,253,747,500 7,536 5,000.000 6,925 J 2,900 6,900 T/B 600 341 TDPM Tridomain Performance Materials Tbk. --U3---1 254 258 248 248 -6 17,000 4,221,200 10 108.772 254 J 6,000 248 T/B 500 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 294 298 292 294 0 30,105,100 8,849,680,200 472 94.839 296 J 5,084,900 294 T/B 2,140,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 610 496 610 -50 1,800 952,600 8 138.234 610 T/J 3,600 530 B 600 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,375 0 0 5,375 0 0 0 0 4,416.961 5,375 J 300 5,000 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 129 138 127 129 0 13,355,900 1,768,450,200 1,309 64.500 130 J 527,400 129 T/B 1,041,000 346 TINS Timah Tbk. --S2K--1 895 900 870 880 -15 23,667,000 20,857,266,000 2,123 449.675 885 J 94,000 880 T/B 1,190,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,175 11,300 11,150 11,300 125 492,400 5,549,230,000 760 698.660 11,300 T/J 22,300 11,275 B 8,300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 370 342 358 0 56,800 20,296,200 15 75.546 358 T/J 73,800 356 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 252 308 252 264 12 40,032,600 11,386,907,400 6,612 424.909 264 T/J 197,300 256 B 180,000 350 TOTL Total Bangun Persada Tbk. --S6---1 414 430 416 418 4 879,800 369,902,800 119 150.238 420 J 100,400 418 T/B 1,200 351 TOTO Surya Toto Indonesia Tbk. --U3---2 290 298 280 284 -6 78,100 22,118,600 49 921.270 288 J 5,000 286 B 2,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 795 800 785 790 -5 41,840,800 33,149,963,000 6,624 3,763.159 790 T/J 29,000 785 B 4,412,400 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 1,169,500 58,475,000 66 41.324 50 T/J 98,464,700 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---1 380 0 0 380 0 0 0 0 226.676 420 J 12,500 380 B 25,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,365 1,375 1,350 1,355 -10 23,200 31,531,500 23 241.723 1,375 J 15,000 1,355 T/B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,100 3,795,000 2 89.610 3,450 T/J 1,900 2,620 B 200 359 TURI Tunas Ridean Tbk. --U9---1 890 0 0 890 0 0 0 0 1,977.778 900 J 254,100 890 B 248,300 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,660 1,600 1,600 -15 2,040,600 3,301,759,000 439 3,102.218 1,625 J 1,100 1,600 T/B 25,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 0 0 3,600 0 0 0 0 133.330 3,850 J 100 3,600 B 1,200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,080 2,080 2,080 2,080 0 133,900 278,512,000 19 173.333 2,080 T/J 51,100 2,070 B 14,300 363 VIVA Visi Media Asia Tbk. --U9---1 61 63 59 60 -1 12,829,200 777,497,300 795 20.000 61 J 752,100 60 T/B 51,700 364 VOKS Voksel Electric Tbk. --U4---1 306 326 306 312 6 2,103,300 658,000,400 288 138.014 314 J 11,900 312 T/B 100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 316 320 310 312 -4 22,405,700 7,031,378,600 1,354 107.586 312 T/J 4,676,900 310 B 3,076,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,140 2,180 2,120 2,160 20 17,997,700 38,893,593,000 3,667 555.194 2,170 J 830,300 2,160 T/B 288,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 276 276 -2 38,000 10,524,000 14 41.843 278 J 35,000 276 T/B 43,600 368 WOOD Integra Indocabinet Tbk. --S5K--1 625 625 600 625 0 8,928,200 5,473,939,000 520 240.385 625 T/J 380,900 610 B 3,900 369 WSBP Waskita Beton Precast Tbk. --S3K--1 306 314 306 310 4 56,901,300 17,649,873,400 1,292 63.265 312 J 7,668,300 310 T/B 645,800 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,470 1,500 1,475 1,475 5 27,261,800 40,490,168,000 3,703 398.111 1,475 T/J 8,131,300 1,470 B 1,557,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 452 456 450 450 -2 4,566,100 2,068,659,600 940 76.271 452 J 262,900 450 T/B 265,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 394 406 394 402 8 66,397,600 26,644,852,400 3,471 1,433.104 402 T/J 693,500 400 B 90,200 Total 4,292,390,600 2,321,961,012,100 280,167 5,844,896,200 145,985,700 Jakarta, 10 January 2020 Trading Division