List of Securities Quotation: IDX SMC Composite Date: Tuesday, 14 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 13,700 13,900 13,200 13,200 -500 1,623,200 21,712,682,500 1,854 1,072.335 13,225 J 10,600 13,200 T/B 6,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 6,800 J 5,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,515 0 0 1,515 0 0 0 0 40.400 1,495 J 600 1,220 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,490 1,590 1,490 1,590 100 61,989,800 96,799,549,000 9,069 1,939.024 1,590 T/J 213,300 1,585 B 129,400 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,215 1,230 1,205 1,205 -10 6,358,800 7,751,843,500 1,472 946.338 1,215 J 329,400 1,205 T/B 149,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,350 10,450 10,300 10,425 75 48,400 502,092,500 73 448.387 10,425 T/J 9,700 10,350 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 189 190 187 187 -2 284,200 53,594,200 43 16.691 189 J 28,800 187 T/B 144,100 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,565 1,585 1,535 1,560 -5 68,815,800 107,586,613,000 7,430 141.818 1,565 J 1,391,500 1,560 T/B 5,400 9 AGII Aneka Gas Industri Tbk. --S3---1 610 610 605 610 0 39,100 23,750,500 26 55.455 610 T/J 88,000 605 B 6,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 195 202 193 193 -2 8,618,100 1,694,749,800 849 315.318 195 J 14,200 193 T/B 21,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 161 161 151 158 -3 50,000 7,942,700 10 143.636 160 J 100 158 T/B 7,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,600 3,620 3,520 3,540 -60 9,316,500 33,202,865,000 2,062 2,821.369 3,550 J 2,500 3,540 T/B 25,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 306 284 302 2 7,200 2,082,000 10 287.619 300 J 5,000 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,500 3,500 3,420 3,470 -30 25,800 90,268,000 8 141.633 3,500 J 23,100 3,470 T/B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 855 845 855 5 16,300 13,874,500 22 2,181.735 855 T/J 6,300 850 B 2,400 16 ANDI Andira Agro Tbk. --U1---2 50 53 50 50 0 80,428,100 4,058,058,000 2,951 125.000 50 T/J 6,871,100 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 880 850 875 0 10,900 9,455,000 18 72.917 875 T/J 76,200 785 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 870 870 845 850 -20 98,284,800 84,141,619,000 8,941 560.427 855 J 2,862,400 850 T/B 573,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 300 300 264 300 0 29,600 8,759,600 13 19.206 312 J 100 300 T/B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 715 720 700 705 -10 22,528,300 15,936,282,000 1,885 749.872 705 T/J 267,700 700 B 296,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 176 179 175 175 -1 21,045,800 3,713,232,200 981 47.945 176 J 9,000 175 T/B 993,100 22 ARII Atlas Resources Tbk. --U2---2 730 0 0 730 0 0 0 0 48.667 720 J 10,200 605 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 2,010 2,000 2,010 15 1,519,700 3,048,939,000 1,882 851.695 2,110 J 5,000 1,995 B 300 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---1 424 428 416 418 -6 685,300 288,487,600 92 2,841.025 420 J 50,000 418 T/B 4,400 26 ASGR Astra Graphia Tbk. --U9---1 990 1,005 950 975 -15 35,900 35,044,500 36 202.148 980 J 6,200 975 T/B 6,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,270 1,245 1,265 25 75,100 94,211,500 34 2,342.593 1,275 J 6,600 1,265 T/B 9,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 246 250 244 246 0 16,779,300 4,153,427,000 1,655 234.286 248 J 141,600 246 T/B 1,025,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 630 650 635 640 10 6,013,200 3,850,055,500 365 164.103 645 J 248,600 640 T/B 107,600 30 ATIC Anabatic Technologies Tbk. --U9---1 710 0 0 710 0 0 0 0 101.429 700 J 1,000 555 B 2,000 31 AUTO Astra Otoparts Tbk. --M4---1 1,260 1,285 1,260 1,270 10 282,900 359,192,500 195 1,148.594 1,270 T/J 60,300 1,265 B 46,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,400 620,000 4 57.388 50 T/J 100,638,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 308 314 308 310 2 11,315,800 3,516,354,600 2,545 228.555 310 T/J 33,500 308 B 105,700 34 BALI Bali Towerindo Sentra Tbk. --U7---2 810 810 810 810 0 4,400 3,564,000 4 1,012.500 835 J 400 820 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 250 266 250 256 6 20,872,700 5,419,589,000 1,194 75.944 258 J 238,800 256 T/B 320,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,380 0 0 2,380 0 0 0 0 172.464 2,600 J 100 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,170 2,130 2,160 10 15,971,700 34,379,421,000 3,070 281.739 2,160 T/J 69,600 2,150 B 1,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 264 254 264 -4 6,600 1,725,400 7 268.784 264 T/J 2,000 256 B 5,600 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 139 135 139 -1 244,100 33,439,500 18 394.192 139 T/J 16,000 138 B 10,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,400 170,000 5 217.306 50 T/J 399,285,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 214 202 210 8 31,316,100 6,550,992,600 1,458 123.529 210 T/J 4,871,700 208 B 2,520,600 43 BFIN BFI Finance Indonesia Tbk. --S8---2 560 570 555 565 5 313,800 176,015,000 48 2,895.357 565 T/J 272,800 560 B 61,400 44 BHIT MNC Investama Tbk. --S9K--1 66 67 64 64 -2 11,814,500 779,271,200 984 187.162 66 J 2,102,000 64 T/B 1,526,700 45 BINA Bank Ina Perdana Tbk. --U8---1 835 0 0 835 0 0 0 0 471.762 830 J 22,900 815 B 20,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,600 130,000 1 35.714 50 T/J 43,465,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,640 2,640 2,590 2,640 0 103,600 271,482,000 91 40.615 2,640 T/J 32,900 2,630 B 200 48 BISI BISI International Tbk. --U1---1 1,015 1,015 1,010 1,015 0 28,900 29,288,000 20 507.500 1,015 T/J 27,200 1,010 B 3,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,130 1,155 1,120 1,145 15 8,689,800 9,948,798,000 2,048 190.833 1,150 J 605,200 1,140 B 388,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 670 670 0 3,419,000 2,294,291,000 585 155.814 675 J 1,358,500 670 T/B 25,600 51 BKSL Sentul City Tbk. --S6K--1 85 87 82 83 -2 87,870,700 7,409,156,700 1,671 5.735 84 J 4,218,800 83 T/B 154,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 165 165 165 165 0 2,500 412,500 2 378.614 165 T/J 47,500 156 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,300 65,000 1 0.658 50 T/J 140,324,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,750 4,650 3,750 4,540 790 7,000 29,856,000 14 302.667 4,530 J 1,900 3,110 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 370 350 370 12 6,900 2,468,400 16 115.625 348 J 10,000 324 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 360 364 352 352 -8 39,366,200 14,060,574,600 4,691 286.505 354 J 196,100 352 T/B 745,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,200 460,000 4 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 975 960 960 -5 2,068,500 1,999,111,500 408 7.088 960 T/J 1,435,100 955 B 355,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 206 208 0 477,600 99,388,800 74 2.478 208 T/J 40,000 206 B 237,500 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,285 1,270 1,280 5 12,796,200 16,348,053,500 637 13.936 1,280 T/J 3,634,200 1,275 B 1,265,600 61 BOGA Bintang Oto Global Tbk. --U9---2 1,355 1,360 1,345 1,355 0 10,112,800 13,677,592,000 1,155 1,315.534 1,355 T/J 162,700 1,350 B 100,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 280 280 250 266 -14 340,500 89,754,800 107 152.000 266 T/J 145,500 256 B 1,200 63 BOLT Garuda Metalindo Tbk. --U4---2 840 840 835 835 -5 102,200 85,621,000 121 151.818 835 T/J 6,800 820 B 13,400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 195 198 180 181 -14 3,577,500 672,532,800 798 45.250 181 T/J 30,000 180 B 2,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,310 1,310 0 10,000 13,100,000 1 1,397.035 1,310 T/J 215,800 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 8,600 0 0 8,600 0 0 0 0 334.702 9,900 J 100 7,000 B 500 68 BRIS Bank BRIsyariah Tbk. --M8K--1 320 326 318 320 0 7,388,400 2,383,601,400 856 62.745 320 T/J 405,600 318 B 254,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 53 53 52 53 0 12,831,000 670,581,100 135 8.346 53 T/J 8,651,900 52 B 16,318,600 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 1,255 1,295 1,255 1,290 35 28,756,000 36,807,095,500 3,626 252.691 1,295 J 673,300 1,290 T/B 258,800 72 BSIM Bank Sinarmas Tbk. --U8---1 530 0 0 530 0 0 0 0 361.481 530 J 16,700 520 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,845 1,900 1,845 1,895 50 3,100 5,801,500 11 97.179 1,875 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 0 100 5,000 1 383.083 50 T/J 191,311,800 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 3,100 3,100 -140 84,900 267,361,000 67 600.122 3,210 J 1,900 3,100 T/B 23,800 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,320 4,400 4,350 4,350 30 6,063,700 26,456,383,000 2,852 446.154 4,360 J 4,400 4,350 T/B 375,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,350 1,400 0 8,300 11,237,000 11 237.288 1,395 J 100 1,355 B 5,100 80 BULL Buana Lintas Lautan Tbk. --S7---1 160 171 160 170 10 95,037,200 15,707,490,300 1,418 16.624 171 J 617,900 170 T/B 190,400 81 BUMI Bumi Resources Tbk. --S2K--2 72 74 70 71 -1 295,481,700 21,254,431,100 3,594 4.121 71 T/J 9,583,200 70 B 50,467,500 82 BVIC Bank Victoria International Tbk. --U8---1 78 79 75 76 -2 4,574,500 349,814,100 217 71.866 77 J 130,400 76 T/B 434,300 83 BWPT Eagle High Plantations Tbk. --U1K--1 154 157 150 152 -2 38,144,400 5,837,143,500 1,587 33.244 152 T/J 754,900 151 B 1,640,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 370 370 362 368 -2 759,100 276,793,200 187 111.515 370 J 79,600 364 B 24,100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 155 160 150 151 -4 820,900 125,213,400 75 86.286 151 T/J 452,700 149 B 600 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 12,577,800 5,208,949,000 2,213 763.652 418 T/J 314,300 416 B 226,900 87 CASS Cardig Aero Services Tbk. --U7---2 600 555 555 555 -45 1,500 832,500 2 138.750 595 J 800 540 B 1,100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,610 1,645 1,585 1,595 -15 167,900 268,819,500 79 329.545 1,595 T/J 600 1,590 B 2,700 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 79 79 -1 870,800 69,475,800 37 505.600 80 J 89,900 79 T/B 424,400 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 266 268 -2 290,400 78,298,000 30 20.971 270 J 87,000 268 T/B 14,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 2,010 2,000 2,000 0 2,900 5,801,000 3 7,257.421 2,000 T/J 19,600 1,710 B 3,000 92 CITY Natura City Developments Tbk. --U6---1 119 119 119 119 0 400 47,600 3 99.167 119 T/J 157,900 110 B 5,100 93 CLAY Citra Putra Realty Tbk. --U9---2 3,020 3,030 2,830 2,950 -70 180,100 521,444,000 150 1,638.889 2,950 T/J 2,100 2,910 B 300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 500 505 498 500 0 5,551,400 2,775,774,900 591 2,173.913 500 T/J 71,500 498 B 857,700 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,920 1,990 1,910 1,920 0 7,900 15,182,500 7 183.722 1,900 J 2,000 1,850 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 12,400 620,000 5 38.462 50 T/J 78,805,500 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 112,578,300 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 444 444 444 -2 190,600 84,626,400 22 224.056 446 J 103,600 440 B 11,500 100 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 1,060 1,075 1,055 1,065 5 25,573,000 27,316,599,000 2,656 238.448 1,070 J 990,200 1,065 T/B 1,637,900 102 DART Duta Anggada Realty Tbk. --U6---1 304 0 0 304 0 0 0 0 56.198 304 J 1,300 288 B 3,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 171 176 168 169 -2 8,115,800 1,375,735,400 972 112.667 169 T/J 32,600 168 B 750,300 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,870 1,805 1,855 55 21,300 39,277,000 43 3,723.255 1,855 T/J 500 1,850 B 1,100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,300 65,000 5 16.496 50 T/J 123,907,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 470 472 464 470 0 5,844,100 2,724,917,200 384 408.696 470 T/J 9,500 468 B 21,300 107 DILD Intiland Development Tbk. --U6---1 294 302 294 296 2 522,900 155,507,800 48 51.580 300 J 101,500 296 T/B 296,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,960 2,960 2,750 2,850 -110 272,700 779,753,000 151 96.610 2,880 J 500 2,850 T/B 9,400 109 DKFT Central Omega Resources Tbk. --S2---2 145 149 144 145 0 9,656,800 1,413,573,900 768 372.463 146 J 338,800 145 T/B 2,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,700 6,700 6,700 200 200 1,340,000 2 40,050.212 6,700 T/J 2,300 6,500 B 1,300 111 DMAS Puradelta Lestari Tbk. --M6K--1 282 296 282 290 8 30,123,800 8,730,879,000 2,211 138.095 292 J 472,400 290 T/B 661,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 254 290 260 260 6 21,500 5,806,000 14 236.364 260 T/J 12,100 254 B 200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,070 3,080 0 3,400 10,470,000 6 2,705.575 3,100 J 10,000 2,990 B 400 114 DOID Delta Dunia Makmur Tbk. --S2K--1 288 298 290 292 4 11,571,000 3,390,804,600 986 395.321 294 J 1,075,400 292 T/B 164,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 486 486 466 476 -10 1,152,600 548,648,200 56 128.649 480 J 110,600 466 B 13,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 0 0 14,350 0 0 0 0 956.667 14,350 J 200 11,675 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,205 1,250 1,200 1,245 40 558,600 682,213,000 102 246.535 1,250 J 161,200 1,245 T/B 12,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 4,990 4,990 0 200 998,000 2 501.861 4,990 T/J 400 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,210 2,210 2,210 0 500 1,105,000 1 813.482 2,250 J 5,000 2,190 B 63,300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,020 1,020 1,015 1,015 -5 6,000 6,095,000 3 25.062 1,020 J 99,500 860 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 312 314 304 304 -8 35,939,300 11,057,911,600 2,063 76.000 306 J 2,265,000 304 T/B 2,157,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,600 130,000 5 10.308 50 T/J 810,548,500 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 5,525 5,125 5,525 375 800 4,342,500 5 767.361 5,525 T/J 500 5,075 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 750 800 675 690 -60 2,883,900 2,014,905,000 1,016 186.486 695 J 83,200 690 T/B 36,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,200 J 9,600 1,910 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,815 1,770 1,780 0 20,196,100 36,212,954,000 4,353 178.000 1,780 T/J 38,400 1,775 B 101,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 254 260 252 252 -2 3,255,500 829,429,400 216 469.178 254 J 7,800 252 T/B 201,900 128 EXCL XL Axiata Tbk. --S7BXO1 3,310 3,330 3,270 3,330 20 10,518,100 34,830,036,000 1,651 169.000 3,330 T/J 128,400 3,310 B 11,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,480 2,490 2,480 2,490 10 2,700 6,722,000 5 3,916.018 2,550 J 1,700 2,490 T/B 8,100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 7,450 7,450 7,450 0 1,000 7,450,000 2 1,707.306 7,450 T/J 400 7,300 B 300 131 FILM MD Pictures Tbk. --U9---1 270 308 258 288 18 158,010,400 45,068,283,200 16,836 137.143 288 T/J 3,245,200 286 B 4,765,200 132 FIRE Alfa Energi Investama Tbk. --U2---2 326 340 298 300 -26 12,115,200 3,750,436,000 3,826 60.000 302 J 42,600 300 T/B 10,200 133 FISH FKS Multi Agro Tbk. --U9---2 2,800 3,000 2,900 2,900 100 700 2,040,000 3 2,320.000 2,990 J 200 2,650 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 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 4,900 245,000 5 22.727 50 T/J 7,224,000 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 132 135 131 132 0 29,557,500 3,923,150,400 1,951 7.333 132 T/J 2,526,600 131 B 4,166,100 137 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--1 472 478 464 468 -4 17,727,700 8,317,756,800 2,292 62.912 470 J 277,500 468 T/B 21,500 139 GJTL Gajah Tunggal Tbk. --S4K--1 560 565 545 555 -5 8,193,300 4,528,975,500 504 108.960 555 T/J 217,200 550 B 672,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 163 163 162 162 -1 572,400 93,036,300 99 40.500 163 J 255,500 162 T/B 25,300 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,100 18,700 18,700 18,700 -400 1,000 18,700,000 1 3,252.174 18,475 J 500 15,350 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,440 1,440 1,390 1,410 -30 197,100 278,328,000 177 109.728 1,415 J 6,800 1,410 T/B 500 143 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---1 151 151 149 149 -2 29,600 4,415,600 19 59.600 149 T/J 95,400 148 B 15,600 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 630 650 595 615 -15 11,600 7,008,000 14 117.143 620 J 1,600 615 T/B 1,500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,500 3,400 3,420 -20 565,300 1,934,329,000 170 92.432 3,420 T/J 15,000 3,400 B 105,400 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 865 J 400 760 B 500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,290 3,360 3,310 3,340 50 7,900 26,422,000 17 1,022.470 3,340 T/J 2,700 3,320 B 9,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 720 710 715 5 57,300 40,843,500 9 1,100.000 650 J 100 605 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 200 210 200 206 6 10,781,400 2,227,366,400 752 89.565 206 T/J 359,000 204 B 102,800 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 895 850 880 0 29,506,300 25,789,553,500 1,000 283.871 880 T/J 161,800 875 B 100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 129,900 6,495,000 15 53.152 50 T/J 389,659,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,000 1,020 985 1,000 0 22,287,800 22,532,789,500 1,003 952.381 1,000 T/J 153,100 995 B 500 154 HRTA Hartadinata Abadi Tbk. --S5---1 204 210 200 206 2 1,106,300 226,383,000 64 68.667 206 T/J 96,300 204 B 75,500 155 HRUM Harum Energy Tbk. --M2K--1 1,355 1,375 1,340 1,355 0 1,390,700 1,892,761,500 420 26.058 1,360 J 184,000 1,355 T/B 700 156 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 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 200 10,000 2 95.973 50 T/J 814,983,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 65 65 50 50 -15 56,387,700 3,036,621,000 1,704 14.286 51 J 200,400 50 T/B 3,283,700 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,115 1,155 1,105 1,120 5 1,368,900 1,538,260,500 458 150.361 1,120 T/J 106,400 1,115 B 600 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 288 292 284 292 4 222,800 64,361,200 22 58.400 292 T/J 14,000 288 B 9,700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,065 1,050 1,065 10 392,600 416,640,000 38 280.263 1,070 J 35,400 1,050 B 12,500 162 INAF Indofarma (Persero) Tbk. --U5---1 740 740 575 635 -105 12,240,800 7,867,735,000 3,666 254.000 640 J 25,000 635 T/B 151,400 163 INCO Vale Indonesia Tbk. --S2XXO1 3,460 3,500 3,410 3,420 -40 6,605,300 22,824,450,000 1,845 1,395.918 3,420 T/J 1,500 3,410 B 447,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,580 2,750 2,600 2,600 20 79,000 210,213,000 58 350.173 2,640 J 2,800 2,600 T/B 100 165 INDS Indospring Tbk. --M4---1 2,280 0 0 2,280 0 0 0 0 213.750 2,280 J 100 2,180 B 100 166 INDY Indika Energy Tbk. --S2LKO1 1,270 1,300 1,245 1,245 -25 11,287,000 14,268,351,500 1,800 42.203 1,245 T/J 15,200 1,240 B 237,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,150 8,250 8,050 8,100 -50 2,626,500 21,300,782,500 2,392 417.382 8,125 J 42,800 8,100 T/B 200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 61 63 1 372,900 23,121,200 79 0.360 63 T/J 2,428,700 62 B 143,800 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 845 J 9,700 840 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 4,000 3,930 3,990 0 54,800 218,284,000 51 1,445.652 3,990 T/J 4,700 3,930 B 200 171 INTA Intraco Penta Tbk. --U9---2 432 438 432 438 6 37,100 16,207,200 6 308.753 438 T/J 10,200 430 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 625 635 600 600 -25 3,264,500 1,985,394,000 567 36.585 610 J 18,000 600 T/B 64,100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 177 173 175 0 55,500 9,646,700 43 46.053 175 T/J 17,000 173 B 160,700 174 IPTV MNC Vision Networks Tbk. --U9---1 446 440 406 408 -38 7,879,700 3,251,342,800 1,549 170.000 408 T/J 1,644,900 406 B 143,200 175 ISAT Indosat Tbk. --S7K--1 2,930 2,960 2,880 2,880 -50 1,780,900 5,195,671,000 1,381 205.714 2,890 J 500 2,880 T/B 100,500 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,350 13,625 13,150 13,300 -50 2,644,100 35,408,470,000 3,087 95.000 13,325 J 2,000 13,300 T/B 3,900 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 134,042,600 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 625 J 1,800 560 B 10,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 490 490 490 -15 1,000 490,000 1 405.572 490 T/J 9,000 382 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,620 1,675 1,630 1,675 55 39,714,000 66,019,135,000 5,273 457.900 1,680 J 308,000 1,675 T/B 61,300 181 JRPT Jaya Real Property Tbk. --S6---1 580 590 575 575 -5 8,534,600 4,961,874,000 430 552.885 580 J 45,600 575 T/B 9,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 212 220 208 216 4 23,670,900 5,077,640,200 3,643 108.000 218 J 1,668,900 216 T/B 118,800 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,225 5,250 5,150 5,250 25 2,939,800 15,286,155,000 2,185 309.588 5,250 T/J 94,800 5,225 B 1,600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 135,600 130,858,000 13 2,155.556 970 T/J 92,000 965 B 154,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,100 1,100 1,045 1,050 -50 4,649,000 4,935,683,500 1,805 1,050.000 1,055 J 232,500 1,050 T/B 13,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 494 500 492 496 2 3,606,700 1,787,378,200 620 60.268 496 T/J 1,381,600 494 B 228,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 66 72 65 66 0 396,500 26,223,000 40 2.400 68 J 16,000 66 T/B 18,200 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 300 294 294 0 163,700 48,204,600 88 10.200 294 T/J 404,200 292 B 115,000 190 KINO Kino Indonesia Tbk. --M5---1 3,330 3,400 3,290 3,290 -40 683,600 2,294,076,000 351 86.579 3,300 J 900 3,280 B 6,800 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 302 308 -8 84,200 25,873,000 23 67.249 310 J 500 308 T/B 8,500 192 KOTA DMS Propertindo Tbk. --U6---1 690 690 570 680 -10 30,325,700 18,921,957,500 949 340.000 680 T/J 1,164,200 670 B 3,500 193 KPIG MNC Land Tbk. --S9---2 130 130 127 129 -1 59,504,100 7,617,015,000 209 277.581 130 J 397,900 129 T/B 900 194 KRAH Grand Kartech Tbk. --U4---2 1,520 1,515 1,510 1,515 -5 32,800 49,608,500 43 550.909 1,515 T/J 12,000 1,510 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 312 316 308 308 -4 1,847,600 575,922,800 251 38.291 310 J 43,500 308 T/B 609,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 488 488 482 482 -6 35,012,300 16,980,807,000 1,330 5,014.565 482 T/J 114,200 480 B 436,000 197 LAND Trimitra Propertindo Tbk. --U6---2 850 910 850 905 55 7,700 6,912,000 8 232.051 900 J 9,200 855 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 6,000 6,000 6,000 0 4,600 27,600,000 2 99.174 6,000 T/J 76,700 5,700 B 1,000,000 199 LINK Link Net Tbk. --S9K--1 3,800 3,810 3,750 3,780 -20 509,800 1,926,877,000 422 236.250 3,780 T/J 395,200 3,760 B 21,800 200 LPCK Lippo Cikarang Tbk --U6---1 1,000 1,015 990 990 -10 1,122,900 1,121,264,000 720 111.619 995 J 200 990 T/B 248,600 201 LPKR Lippo Karawaci Tbk. --U6K--1 234 238 234 236 2 35,873,700 8,471,197,200 670 76.208 238 J 4,372,000 236 T/B 1,195,300 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,230 4,360 4,250 4,280 50 30,521,000 131,015,826,000 5,653 96.984 4,280 T/J 344,600 4,270 B 70,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,410 1,375 1,375 -15 16,298,400 22,637,488,500 1,927 354.839 1,375 T/J 98,200 1,370 B 488,800 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 402 500 400 440 38 33,958,300 15,546,465,200 12,279 153.846 440 T/J 76,600 438 B 10,700 205 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,020 1,000 1,005 10 3,579,200 3,622,776,000 682 571.023 1,010 J 20,200 1,005 T/B 320,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,115,000 55,750,000 141 6.835 50 T/J 779,174,600 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,890 4,890 4,890 4,890 0 296,600 1,450,374,000 23 232.857 4,990 J 200 4,890 T/B 108,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 0 0 1,660 0 0 0 0 98.810 1,720 J 2,500 1,655 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,085 1,090 1,075 1,085 0 7,055,900 7,654,132,500 1,391 1,741.154 1,090 J 43,400 1,085 T/B 1,108,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 189 194 182 192 3 311,300 58,694,200 20 256.000 192 T/J 374,500 177 B 200 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 460 454 456 -4 1,205,800 551,415,600 153 912.000 458 J 32,900 456 T/B 32,300 212 MASA Multistrada Arah Sarana Tbk. --U4---1 490 498 452 498 8 15,800 7,610,400 12 354.096 480 J 5,000 442 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 7,500 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,100 2,180 2,050 2,050 -50 115,000 236,605,000 55 157.692 2,110 J 200 2,050 T/B 57,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 496 490 492 -4 505,200 249,356,400 100 30.750 494 J 43,700 492 T/B 113,900 216 MCAS M Cash Integrasi Tbk. --S9---2 2,300 2,370 2,300 2,330 30 156,300 364,947,000 79 168.231 2,330 T/J 48,900 2,320 B 10,300 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 133 134 131 132 -1 1,265,100 167,525,300 84 118.394 132 T/J 35,600 131 B 109,600 218 MDIA Intermedia Capital Tbk. --U9---1 50 51 50 50 0 2,863,900 143,195,200 52 36.232 50 T/J 456,900 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,150 1,160 1,125 1,140 -10 45,693,200 52,044,035,500 2,304 297.268 1,145 J 991,100 1,140 T/B 3,812,000 220 MDLN Modernland Realty Tbk. --S6---1 206 210 202 202 -4 1,027,400 209,474,800 111 59.949 204 J 463,300 202 T/B 287,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 870 870 855 855 -15 44,002,200 37,852,360,000 3,992 1,505.891 860 J 413,900 855 T/B 284,300 222 MEGA Bank Mega Tbk. --U8---1 5,325 5,400 5,350 5,400 75 11,000 58,885,000 24 3,936.204 5,350 J 1,000 5,175 B 100 223 MERK Merck Tbk. --U5---2 2,820 2,850 2,840 2,840 20 11,400 32,450,000 13 7,488.069 2,850 J 3,700 2,840 T/B 400 224 META Nusantara Infrastructure Tbk. --U7---1 198 198 198 198 0 110,700 21,918,600 8 59.986 199 J 55,200 198 T/B 5,400 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 0 0 1,285 0 0 0 0 1,317.949 1,285 J 110,600 1,230 B 1,100 226 MGRO Mahkota Group Tbk. --S1---1 850 860 845 850 0 1,277,500 1,093,473,500 118 377.778 850 T/J 182,800 845 B 17,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 0 J 0 905 B 30,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,500 2,510 2,420 2,430 -70 16,530,400 40,352,299,000 2,985 143.069 2,440 J 8,100 2,430 T/B 46,100 229 MINA Sanurhasta Mitra Tbk. --U9---2 292 300 252 290 -2 666,300 180,856,400 308 1,380.952 290 T/J 19,800 258 B 82,500 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 16,200 16,200 0 1,000 16,200,000 4 771.429 16,200 T/J 200 13,000 B 200 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 15,100 15,500 0 9,700 148,057,500 14 98,726.115 15,750 J 3,700 15,100 B 1,000 232 MLIA Mulia Industrindo Tbk --U3---2 580 585 560 565 -15 6,206,000 3,585,266,500 242 94.363 565 T/J 151,900 560 B 89,900 233 MLPL Multipolar Tbk. --S9---1 78 80 78 78 0 6,181,900 485,362,100 165 8.947 79 J 3,016,500 78 T/B 93,400 234 MLPT Multipolar Technology Tbk. --U9---1 432 432 432 432 0 1,300 561,600 3 90.000 446 J 100 432 T/B 400 235 MMLP Mega Manunggal Property Tbk. --S6---2 190 195 187 187 -3 7,580,600 1,441,620,800 173 31.966 188 J 190,000 187 T/B 109,000 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,600 1,610 1,585 1,595 -5 13,595,600 21,714,481,000 6,625 177.222 1,595 T/J 10,600 1,590 B 196,100 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,130 980 1,130 130 160,300 179,644,000 8 194.828 1,015 J 80,200 950 B 10,100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 680 690 665 665 -15 1,769,400 1,188,583,500 545 44.333 670 J 10,000 665 T/B 281,000 239 MPPA Matahari Putra Prima Tbk. --U9---1 147 149 143 144 -3 2,177,400 314,992,500 341 60.542 144 T/J 127,100 143 B 297,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,080 0 0 2,080 0 0 0 0 1,890.909 2,070 J 100 1,655 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,300 0 0 4,300 0 0 0 0 390.029 4,290 J 300 4,220 B 100,000 242 MSIN MNC Studios International Tbk. --M9---2 408 408 404 408 0 81,000 32,905,000 19 81.600 408 T/J 95,800 406 B 10,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,345 0 0 1,345 0 0 0 0 88.487 1,340 J 2,100 1,335 B 400 244 MTDL Metrodata Electronics Tbk. --S9---1 1,810 1,840 1,805 1,810 0 1,796,000 3,268,464,500 517 3,258.443 1,810 T/J 260,500 1,805 B 17,100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 370,930,800 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 530 540 505 520 -10 6,100 3,264,500 18 218.624 520 T/J 2,400 505 B 3,900 247 MTPS Meta Epsi Tbk. --U7---2 870 860 790 830 -40 15,100 12,181,000 17 259.375 840 J 500 830 T/B 300 248 MYOH Samindo Resources Tbk. --U2---1 1,310 1,320 1,285 1,310 0 269,500 350,958,500 107 156.031 1,310 T/J 84,800 1,290 B 2,000 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 1,135,400 56,770,000 8 34.099 50 T/J 948,124,500 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 630 680 620 665 35 6,400 4,089,500 33 645.631 660 J 2,400 600 B 500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,105 1,085 1,095 -5 29,636,100 32,432,217,000 2,951 1,063.107 1,095 T/J 23,500 1,090 B 100,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,990 3,050 2,990 2,990 0 757,300 2,291,656,000 206 161.622 2,990 T/J 138,100 2,980 B 39,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 675 690 530 585 -90 22,822,700 13,387,388,000 4,448 180.000 585 T/J 16,200 580 B 256,600 254 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 139 J 25,000 120 B 2,000 255 NISP Bank OCBC NISP Tbk. --U8---1 840 850 835 840 0 59,200 49,927,500 15 1,017.886 850 J 100 840 T/B 10,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 910 J 1,700 855 B 11,700 257 OMRE Indonesia Prima Property Tbk --U6---2 750 750 750 750 0 900 675,000 1 35.916 0 J 0 760 B 1,500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 181 200 180 200 19 814,000 153,809,400 225 395.687 200 T/J 120,400 192 B 200 259 PALM Provident Agro Tbk. --U1---2 200 206 199 206 6 6,600 1,347,400 8 56.304 206 T/J 46,400 200 B 1,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 69 93 69 93 24 34,119,500 2,992,829,900 2,322 93.000 0 J 0 93 T/B 10,457,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,420 1,380 1,385 0 33,100 46,236,000 23 1,007.273 1,390 J 2,100 1,385 T/B 3,200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 995 970 995 -5 160,300 155,759,500 10 117.059 995 T/J 13,700 970 B 52,100 263 PBRX Pan Brothers Tbk. --S4---1 498 510 498 510 12 8,600 4,344,800 9 902.655 510 T/J 200 505 B 2,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 700 J 100 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 1,045 1,045 1,025 1,030 -15 17,600 18,056,500 13 85.977 1,030 T/J 4,500 1,025 B 900 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,090 2,120 2,070 2,090 0 32,691,200 68,376,419,000 4,560 696.667 2,090 T/J 280,700 2,080 B 861,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 995 985 995 10 1,200 1,183,000 2 194.146 995 T/J 15,200 985 B 400 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 0 0 3,200 0 0 0 0 1,327.856 3,300 J 4,600 3,200 B 9,500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,300 1,280 1,290 -10 1,155,000 1,486,298,500 217 2,147.852 1,290 T/J 15,400 1,285 B 110,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,200 360,000 10 50.000 50 T/J 5,527,600 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,070 1,070 1,050 1,050 -20 596,200 631,603,000 151 1,116.546 1,065 J 493,100 1,050 T/B 644,800 273 PNLF Panin Financial Tbk. --S8K--1 282 284 276 278 -4 36,735,100 10,246,058,400 1,441 300.476 280 J 210,000 278 T/B 2,379,500 274 POLA Pool Advista Finance Tbk. --U8---2 197 210 129 140 -57 3,124,100 438,684,800 1,485 103.704 140 T/J 15,000 138 B 10,200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,400 0 0 1,400 0 0 0 0 85.627 1,390 J 500 1,305 B 800 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,225 11,225 11,175 11,175 -50 293,300 3,286,025,000 1,039 1,817.073 11,200 J 400 11,175 T/B 124,700 277 POLU Golden Flower Tbk. --U4---2 2,100 0 0 2,100 0 0 0 0 729.167 2,100 J 1,700 1,620 B 700 278 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---2 665 675 505 660 -5 1,400 911,500 6 123.364 660 T/J 13,800 525 B 700 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,663,000 183,150,000 86 33.333 50 T/J 149,242,300 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 975 975 975 975 0 2,240,300 2,184,292,500 47 65.000 975 T/J 1,563,000 970 B 21,100 282 PPRE PP Presisi Tbk. --U7---1 244 246 238 244 0 5,648,200 1,371,698,800 1,549 56.744 244 T/J 312,300 242 B 100 283 PPRO PP Properti Tbk. --S6K--1 66 67 65 65 -1 31,688,200 2,072,096,300 931 140.541 66 J 7,475,200 65 T/B 23,545,200 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,680 3,680 3,680 0 100 368,000 1 56.615 3,680 T/J 128,500 3,590 B 300 285 PRIM Royal Prima Tbk. --U9---2 346 430 290 326 -20 158,400 49,462,600 45 65.200 326 T/J 59,700 302 B 1,600 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 298 298 278 286 -12 102,901,700 29,450,688,400 2,239 927.879 286 T/J 1,376,200 284 B 111,700 287 PTBA Bukit Asam Tbk. --S2BXO1 2,830 2,870 2,780 2,790 -40 28,139,900 79,009,960,000 5,412 2,426.087 2,790 T/J 439,800 2,780 B 650,500 288 PTPP PP (Persero) Tbk. --S6XXO1 1,700 1,720 1,675 1,695 -5 14,724,100 24,931,096,500 2,569 318.609 1,695 T/J 219,400 1,690 B 238,000 289 PTRO Petrosea Tbk. --S2---1 1,655 1,670 1,650 1,655 0 453,100 751,468,000 311 1,324.000 1,660 J 100 1,655 T/B 5,500 290 PTSN Sat Nusapersada Tbk --M4---1 264 270 264 266 2 490,100 131,356,000 100 137.586 268 J 53,200 266 T/B 14,100 291 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 585 600 580 595 10 52,551,700 31,089,449,000 4,210 2,293.843 595 T/J 1,544,400 590 B 732,500 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,140 1,155 1,140 1,140 0 463,100 530,684,000 125 103.636 1,150 J 900 1,140 T/B 135,500 294 RAJA Rukun Raharja Tbk. --S7---1 184 185 183 184 0 300,900 55,487,000 82 632.042 184 T/J 54,700 183 B 6,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,060 1,000 1,050 45 14,631,800 15,199,767,500 1,699 656.250 1,050 T/J 1,411,900 1,045 B 2,000 296 RDTX Roda Vivatex Tbk --U6---1 5,100 5,100 5,100 5,100 0 6,000 30,600,000 4 268.677 5,100 T/J 1,000 5,050 B 1,300 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 3,500 175,000 27 27.451 50 T/J 392,476,900 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 535 535 530 535 0 588,000 311,807,000 88 328.221 535 T/J 69,100 530 B 3,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 0 0 320 0 0 0 0 2,503.912 338 J 1,500 310 B 7,200 300 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 8,336,900 418,307,400 92 79.834 51 J 3,350,400 50 T/B 24,500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,295 1,285 1,290 -10 243,200 313,772,000 41 505.882 1,290 T/J 994,900 1,285 B 11,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 234 238 224 224 -10 25,200 5,789,200 13 280.000 232 J 8,000 224 T/B 33,400 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,175 9,175 0 2,000 18,350,000 2 5,919.355 9,175 T/J 7,700 9,150 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,480 1,500 1,470 1,480 0 9,066,000 13,438,920,000 3,056 669.523 1,485 J 24,200 1,480 T/B 1,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 303,200 800 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,400 J 15,000 2,370 B 5,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 125.471 2,700 J 500 2,110 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 780 775 775 0 1,104,300 856,297,500 73 553.571 775 T/J 400 770 B 21,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,270 1,285 1,260 1,260 -10 4,134,700 5,248,035,500 1,563 217.241 1,265 J 51,000 1,260 T/B 634,100 311 SILO Siloam International Hospitals Tbk. --M9---1 6,700 6,750 6,575 6,750 50 443,600 2,967,032,500 413 76.662 6,750 T/J 116,400 6,725 B 100,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 430 436 426 426 -4 11,581,100 4,986,419,800 716 38.727 428 J 3,300 426 T/B 1,758,800 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,005 J 1,500 860 B 300 314 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 3,830 3,840 3,840 3,840 10 3,200 12,288,000 5 1,268.750 3,940 J 100 3,830 B 300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 396 404 390 394 -2 10,881,400 4,317,955,000 1,292 70.357 394 T/J 25,900 392 B 293,300 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,075 1,080 1,000 1,000 -75 123,700 127,121,000 44 1,207.729 1,000 T/J 292,900 990 B 9,000 318 SMDR Samudera Indonesia Tbk. --U7---1 250 250 230 240 -10 1,047,500 252,821,400 106 963.159 246 J 20,000 240 T/B 8,100 319 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,045 1,015 1,035 25 29,913,000 30,813,741,000 3,467 1,700.624 1,040 J 317,000 1,035 T/B 3,194,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 131,200 6,560,000 9 12.227 50 T/J 34,134,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,440 1,415 1,415 0 2,744,800 3,909,398,000 884 3,779.481 1,425 J 112,500 1,415 T/B 109,900 322 SOCI Soechi Lines Tbk. --M7---1 172 173 169 170 -2 2,711,500 462,247,600 302 30.909 171 J 218,700 170 T/B 120,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 1,300 4,900 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 825 825 820 825 0 2,002,600 1,652,090,500 142 71.121 830 J 100,800 825 T/B 13,500 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 290 244 290 46 28,928,100 7,849,724,800 3,930 164.793 292 J 101,500 290 T/B 4,851,100 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 250 220 236 12 23,800 5,674,200 14 251.865 236 T/J 38,300 228 B 600 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 270 272 264 268 -2 18,823,800 5,037,011,200 1,030 111.667 268 T/J 2,635,700 266 B 406,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,700 3,670 3,670 10 1,500 5,530,000 6 66.727 3,700 J 4,700 3,670 T/B 200 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 715 685 710 25 62,767,800 43,927,806,500 3,685 291.282 710 T/J 832,900 705 B 852,300 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 830 800 825 25 51,954,000 41,801,587,000 1,071 123.134 825 T/J 324,300 820 B 900 331 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 3,240 0 0 3,240 0 0 0 0 99.509 3,230 J 1,800 0 B 0 334 SURE Super Energy Tbk. --U2---2 2,900 2,890 2,890 2,890 -10 2,000 5,780,000 3 1,864.516 2,900 J 29,900 2,890 T/B 1,700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 346 346 316 330 -16 16,596,900 5,590,455,400 985 3,015.075 330 T/J 3,200 326 B 5,600 336 TARA Sitara Propertindo Tbk. --U6---1 234 240 216 218 -16 1,013,700 225,654,800 550 205.660 224 J 27,400 218 T/B 86,900 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,150 1,160 1,125 1,135 -15 85,844,200 97,549,753,500 6,225 280.247 1,135 T/J 9,500 1,130 B 127,500 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 965 980 945 950 -15 3,817,900 3,686,137,500 404 216.327 965 J 67,400 950 T/B 136,700 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 2,100 10,000 B 600 340 TCPI Transcoal Pacific Tbk. --U7---2 6,850 7,025 6,850 6,900 50 5,176,500 35,892,800,000 6,773 5,000.000 6,950 J 22,300 6,900 T/B 2,200 341 TDPM Tridomain Performance Materials Tbk. --U3---1 244 248 236 244 0 253,500 61,762,600 128 107.018 248 J 50,700 242 B 7,500 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 308 296 296 -4 38,843,300 11,640,611,400 989 95.484 298 J 191,100 296 T/B 22,761,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 590 490 462 490 -100 800 379,600 4 111.041 575 J 500 490 T/B 8,200 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,375 5,150 5,125 5,125 -250 400 2,055,000 3 4,211.521 5,125 T/J 400 5,000 B 400 345 TGRA Terregra Asia Energy Tbk. --U7---1 126 127 123 125 -1 2,399,600 299,296,900 291 62.500 126 J 67,700 125 T/B 2,300 346 TINS Timah Tbk. --S2K--1 865 895 860 870 5 29,771,300 26,201,297,500 3,270 444.565 875 J 1,962,100 870 T/B 948,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,375 11,425 11,175 11,350 -25 546,000 6,165,192,500 968 701.751 11,350 T/J 32,600 11,225 B 6,800 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 358 358 0 60,000 21,480,000 5 75.546 358 T/J 90,400 342 B 600 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 254 254 220 224 -30 7,621,700 1,733,448,400 957 360.529 224 T/J 165,300 222 B 72,200 350 TOTL Total Bangun Persada Tbk. --S6---1 420 424 420 420 0 505,800 213,189,400 128 150.956 420 T/J 1,100 418 B 55,000 351 TOTO Surya Toto Indonesia Tbk. --U3---2 290 290 288 290 0 7,300 2,109,600 10 940.734 290 T/J 7,500 288 B 4,100 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 795 800 780 800 5 45,178,800 35,736,602,000 10,644 3,810.794 800 T/J 10,375,300 790 B 162,100 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 82,500 4,125,000 31 41.324 50 T/J 71,507,500 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 140 132 140 -5 51,500 7,063,000 8 141.079 140 T/J 479,100 135 B 18,500 355 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---1 380 380 380 380 0 600 228,000 1 226.676 420 J 35,000 380 T/B 24,900 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,400 1,375 1,390 15 82,300 114,326,500 35 247.966 1,390 T/J 16,900 1,380 B 300 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,450 3,460 10 1,100 3,805,000 5 89.870 3,470 J 3,100 3,310 B 200 359 TURI Tunas Ridean Tbk. --U9---1 885 895 890 895 10 220,500 196,245,500 4 1,988.889 895 T/J 247,500 890 B 64,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,620 1,600 1,605 0 189,000 303,347,000 155 3,111.913 1,610 J 19,100 1,605 T/B 14,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,790 3,610 3,610 10 200 740,000 2 133.700 3,790 J 100 3,610 T/B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,080 2,080 2,050 2,050 -30 80,900 167,538,000 19 170.833 2,050 T/J 11,800 2,040 B 13,200 363 VIVA Visi Media Asia Tbk. --U9---1 57 58 50 50 -7 78,176,000 3,930,254,400 1,820 16.667 50 T/J 161,400 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 312 326 308 310 -2 1,687,300 536,578,200 227 137.129 320 J 500 310 T/B 23,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 314 318 308 308 -6 11,712,900 3,648,752,800 918 106.207 310 J 88,600 308 T/B 414,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,170 2,200 2,140 2,150 -20 11,570,200 25,022,025,000 2,458 552.624 2,160 J 360,500 2,150 T/B 406,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 272 276 272 274 2 126,200 34,757,200 19 41.539 276 J 3,900 274 T/B 101,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 620 630 605 610 -10 6,088,600 3,769,308,500 476 234.615 610 T/J 10,700 605 B 224,400 369 WSBP Waskita Beton Precast Tbk. --S3K--1 310 314 310 312 2 25,706,500 8,023,831,000 1,075 63.673 314 J 2,665,300 312 T/B 31,882,900 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,500 1,525 1,500 1,500 0 35,131,600 53,008,808,500 3,425 404.858 1,505 J 131,200 1,500 T/B 1,258,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 454 460 450 450 -4 3,667,100 1,662,814,800 721 76.271 452 J 15,700 450 T/B 435,300 372 ZINC Kapuas Prima Coal Tbk. --U2---2 398 404 384 384 -14 55,196,700 21,743,941,400 1,520 1,368.935 384 T/J 51,500 382 B 715,200 Total 3,375,894,000 2,340,367,795,100 313,499 6,290,814,400 229,495,100 Jakarta, 14 January 2020 Trading Division