List of Securities Quotation: IDX SMC Composite Date: Friday, 17 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 12,675 12,925 12,650 12,875 200 715,700 9,190,395,000 737 1,045.932 12,875 T/J 16,900 12,850 B 2,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 802,700 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 100 1,190 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,620 1,565 1,620 20 16,551,400 26,439,115,500 3,711 1,975.610 1,620 T/J 1,387,300 1,615 B 5,400 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,170 1,185 1,165 1,165 -5 3,477,400 4,082,339,000 671 914.924 1,170 J 179,400 1,165 T/B 154,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,275 10,425 10,300 10,300 25 211,900 2,198,855,000 37 443.011 10,300 T/J 21,900 10,275 B 11,000 7 ADMG Polychem Indonesia Tbk --U3---1 186 188 185 186 0 647,000 120,099,600 28 16.602 187 J 3,000 184 B 100,200 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,470 1,485 1,460 1,480 10 20,952,100 30,911,584,500 3,252 134.545 1,485 J 746,100 1,480 T/B 175,300 9 AGII Aneka Gas Industri Tbk. --S3---1 640 640 620 635 -5 108,000 68,704,500 61 57.727 640 J 6,100 635 T/B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 186 186 182 182 -4 2,692,900 493,586,600 361 297.347 183 J 245,200 182 T/B 129,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 158 162 158 159 1 3,400 542,500 8 144.545 160 J 3,700 159 T/B 14,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,470 3,520 3,430 3,430 -40 13,033,700 44,979,322,000 1,863 2,733.699 3,440 J 10,200 3,430 T/B 203,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 4,600 256 B 8,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,400 3,400 3,300 3,350 -50 133,100 443,528,000 35 136.735 3,400 J 10,000 3,350 T/B 9,900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 865 870 850 850 -15 5,100 4,371,500 12 2,168.976 865 J 400 850 T/B 8,800 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,118,700 55,935,000 34 125.000 50 T/J 19,736,100 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 0 0 875 0 0 0 0 72.917 875 J 5,400 660 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 845 845 835 840 -5 36,767,000 30,861,950,500 2,548 553.834 845 J 2,382,100 840 T/B 672,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 278 278 260 268 -10 583,700 152,034,800 21 17.157 268 T/J 18,500 260 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 715 705 710 5 17,699,200 12,524,615,000 1,613 755.191 710 T/J 30,800 705 B 205,400 21 APLN Agung Podomoro Land Tbk. --M6K--1 174 175 171 172 -2 11,239,400 1,936,391,400 711 47.123 173 J 1,081,900 172 T/B 261,500 22 ARII Atlas Resources Tbk. --U2---2 730 0 0 730 0 0 0 0 48.667 720 J 10,000 600 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,030 2,040 2,020 2,040 10 1,534,800 3,125,222,000 905 864.407 2,060 J 1,300 2,010 B 200 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---1 420 428 418 428 8 5,398,000 2,266,590,600 60 2,908.992 428 T/J 43,900 424 B 400 26 ASGR Astra Graphia Tbk. --U9---1 1,010 1,080 1,010 1,060 50 1,059,000 1,112,269,500 123 219.771 1,060 T/J 96,200 1,030 B 1,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,285 1,285 1,265 1,285 0 115,000 146,570,500 37 2,379.630 1,290 J 9,600 1,285 T/B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 236 240 232 234 -2 8,423,100 1,982,487,400 414 222.857 236 J 215,600 234 T/B 496,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 710 600 610 -125 6,286,300 3,930,693,500 464 156.410 615 J 9,800 610 T/B 200,000 30 ATIC Anabatic Technologies Tbk. --U9---1 710 0 0 710 0 0 0 0 101.429 700 J 1,300 545 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,245 1,265 1,225 1,250 5 2,053,200 2,532,220,000 441 1,130.506 1,255 J 64,800 1,250 T/B 5,100 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,400 370,000 5 57.388 50 T/J 36,122,300 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 314 310 312 2 8,604,100 2,677,361,600 892 230.029 312 T/J 29,100 310 B 116,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 855 860 855 860 5 200 171,500 2 1,075.000 875 J 100 830 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 248 248 242 244 -4 2,632,700 644,121,000 993 72.384 246 J 69,800 244 T/B 402,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,380 0 0 2,380 0 0 0 0 172.464 0 J 0 1,785 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,150 2,110 2,150 20 7,900,900 16,839,188,000 1,937 280.435 2,150 T/J 2,382,700 2,130 B 5,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 278 260 270 0 327,700 88,145,400 24 274.893 270 T/J 80,000 266 B 39,300 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 139 139 136 139 0 284,500 39,232,000 39 394.192 139 T/J 49,400 138 B 40,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 1,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 4 217.306 50 T/J 383,489,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 202 198 199 -3 10,443,400 2,085,723,400 662 117.059 200 J 203,800 199 T/B 621,800 43 BFIN BFI Finance Indonesia Tbk. --S8---2 565 570 560 570 5 66,200 37,563,000 26 2,920.980 570 T/J 588,700 565 B 2,400 44 BHIT MNC Investama Tbk. --S9K--1 66 68 66 67 1 17,089,700 1,144,846,900 727 195.935 67 T/J 1,974,900 66 B 1,683,700 45 BINA Bank Ina Perdana Tbk. --U8---1 850 860 845 860 10 1,176,500 1,003,855,000 63 485.887 860 T/J 69,900 850 B 13,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 44,163,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,560 2,620 2,550 2,550 -10 248,600 641,443,000 90 39.231 2,590 J 100 2,550 T/B 8,500 48 BISI BISI International Tbk. --U1---1 1,040 1,045 1,020 1,045 5 83,400 86,765,000 46 522.500 1,045 T/J 2,600 1,040 B 21,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,090 1,090 1,045 1,045 -45 12,450,200 13,166,934,000 2,837 174.167 1,050 J 384,600 1,045 T/B 29,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 665 670 665 665 0 1,480,100 986,372,000 410 154.651 670 J 1,811,700 665 T/B 958,600 51 BKSL Sentul City Tbk. --S6K--1 77 79 76 76 -1 89,884,000 6,957,583,400 2,861 5.252 77 J 1,124,700 76 T/B 19,198,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 173 140 140 140 -33 3,100 434,000 2 321.248 173 J 47,500 167 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 89,822,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,890 4,860 4,860 4,860 -30 100 486,000 1 324.000 4,860 T/J 1,300 3,670 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 362 340 340 340 -22 1,000 340,000 2 106.250 340 T/J 199,000 320 B 1,600 56 BMTR Global Mediacom Tbk. --S9K--1 358 376 360 366 8 83,403,800 30,748,099,800 5,172 297.900 368 J 619,500 366 T/B 241,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,200 260,000 2 0.172 50 T/J 60,629,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 950 935 935 -10 2,880,600 2,707,018,500 548 6.904 945 J 93,600 935 T/B 447,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 206 208 206 206 0 160,700 33,233,400 42 2.454 208 J 23,500 206 T/B 42,600 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,270 1,240 1,250 -15 27,318,500 34,136,920,000 1,521 13.610 1,250 T/J 1,862,600 1,245 B 831,300 61 BOGA Bintang Oto Global Tbk. --U9---2 1,355 1,360 1,350 1,360 5 9,166,300 12,398,382,000 1,144 1,320.388 1,360 T/J 82,400 1,355 B 2,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 294 294 276 284 -10 30,300 8,596,400 24 162.286 284 T/J 94,700 282 B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 830 840 830 840 10 105,800 88,182,000 107 152.727 840 T/J 19,700 835 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 184 188 175 175 -9 2,242,600 402,916,500 442 43.750 175 T/J 494,900 174 B 69,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,400 1,225 B 125,300 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 9,800 J 100 7,400 B 500 68 BRIS Bank BRIsyariah Tbk. --M8K--1 320 320 316 318 -2 2,316,500 735,562,200 264 62.353 318 T/J 21,300 316 B 1,493,800 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 51 52 0 34,189,200 1,764,779,200 341 8.189 52 T/J 480,700 51 B 15,955,400 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,030 J 10,300 925 B 2,200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,275 1,285 1,260 1,275 0 5,657,000 7,189,917,000 1,416 249.753 1,275 T/J 446,900 1,270 B 11,400 72 BSIM Bank Sinarmas Tbk. --U8---1 515 535 505 535 20 1,500 775,500 6 364.891 535 T/J 17,300 505 B 1,100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,860 0 0 1,860 0 0 0 0 95.385 1,855 J 1,200 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 4,500 225,000 2 383.083 50 T/J 41,001,500 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 3,170 3,170 3,080 3,110 -60 22,500 70,072,000 56 602.057 3,140 J 200 3,100 B 14,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,380 4,410 4,360 4,390 10 2,137,200 9,369,400,000 1,411 450.256 4,390 T/J 3,300 4,380 B 7,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,470 1,460 1,400 1,400 -70 1,200 1,722,000 4 237.288 1,450 J 100 1,400 T/B 1,900 80 BULL Buana Lintas Lautan Tbk. --S7---1 170 181 170 177 7 90,842,600 15,809,730,900 1,472 17.309 178 J 298,200 177 T/B 144,900 81 BUMI Bumi Resources Tbk. --S2K--2 68 69 65 66 -2 308,712,400 20,509,078,400 3,812 3.831 67 J 20,542,500 66 T/B 86,627,300 82 BVIC Bank Victoria International Tbk. --U8---1 76 77 75 76 0 685,200 52,185,700 88 71.866 76 T/J 72,200 75 B 658,700 83 BWPT Eagle High Plantations Tbk. --U1K--1 145 151 144 146 1 46,829,100 6,912,606,000 3,306 31.931 147 J 1,453,700 146 T/B 277,900 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 366 366 356 356 -10 702,800 252,421,200 222 107.879 362 J 39,300 356 T/B 20,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 195 195 145 145 -50 1,503,800 228,583,700 246 82.857 145 T/J 6,400 144 B 600 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 410 418 0 10,202,400 4,215,977,400 699 763.652 418 T/J 245,300 416 B 101,600 87 CASS Cardig Aero Services Tbk. --U7---2 540 600 540 600 60 8,700 4,996,000 13 150.000 600 T/J 2,357,100 560 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,615 1,615 1,600 1,610 -5 95,100 152,835,000 43 332.645 1,610 T/J 100 1,605 B 5,100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 79 77 79 0 670,400 52,104,100 29 505.600 79 T/J 418,100 77 B 4,000 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 266 268 266 266 0 113,900 30,325,200 26 20.815 268 J 4,900 264 B 512,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,995 1,910 1,910 -90 4,800 9,176,500 4 6,930.837 1,910 T/J 5,800 1,900 B 300 92 CITY Natura City Developments Tbk. --U6---1 150 148 129 140 -10 19,200 2,607,200 13 116.667 135 J 2,000 123 B 500 93 CLAY Citra Putra Realty Tbk. --U9---2 2,900 3,000 2,840 3,000 100 708,900 2,072,508,000 276 1,666.667 3,020 J 2,000 2,920 B 7,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 498 500 496 498 0 7,659,400 3,809,756,800 397 2,165.217 498 T/J 24,000 496 B 308,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,990 2,000 1,950 1,950 -40 18,200 35,495,000 105 186.592 1,950 T/J 29,800 1,850 B 100 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 7,665,400 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 60,000 3,000,000 1 45.455 50 T/J 116,286,300 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 442 442 410 442 0 227,600 100,308,000 30 223.046 442 T/J 9,700 430 B 5,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,070 1,045 1,050 0 10,323,200 10,889,423,500 1,802 235.089 1,055 J 652,000 1,050 T/B 301,700 102 DART Duta Anggada Realty Tbk. --U6---1 304 0 0 304 0 0 0 0 56.198 304 J 300 284 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 168 170 161 162 -6 9,187,500 1,504,605,200 1,176 108.000 162 T/J 331,100 161 B 522,700 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,870 1,870 1,860 1,870 0 3,400 6,337,500 8 3,753.362 1,875 J 800 1,865 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 3 16.496 50 T/J 111,174,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 452 454 442 446 -6 3,559,700 1,591,873,600 821 387.826 450 J 2,000 446 T/B 10,700 107 DILD Intiland Development Tbk. --U6---1 296 302 294 300 4 571,700 170,085,600 84 52.277 300 T/J 42,500 298 B 100,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,690 2,690 2,680 2,680 -10 32,700 87,882,000 20 90.847 2,690 J 12,400 2,680 T/B 2,200 109 DKFT Central Omega Resources Tbk. --S2---2 145 145 141 142 -3 5,698,300 811,267,700 512 364.757 143 J 78,100 142 T/B 754,700 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,700 6,700 6,700 -150 5,200 34,840,000 4 40,050.212 6,750 J 100 6,575 B 300 111 DMAS Puradelta Lestari Tbk. --M6K--1 294 298 288 294 0 10,943,400 3,203,474,000 942 140.000 294 T/J 818,400 292 B 25,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 260 0 0 260 0 0 0 0 236.364 260 J 100 220 B 800 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,050 3,050 3,050 -10 1,600 4,880,000 2 2,679.222 3,060 J 3,300 2,970 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 282 286 278 280 -2 8,346,800 2,351,710,000 679 379.075 282 J 66,400 280 T/B 275,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 456 458 450 458 2 930,600 422,866,400 37 123.784 460 J 50,600 450 B 261,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,375 0 0 14,375 0 0 0 0 958.333 14,400 J 500 13,025 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,260 1,280 1,215 1,215 -45 962,400 1,193,721,500 106 240.594 1,250 J 62,500 1,215 T/B 60,300 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 4,990 4,990 4,990 0 100 499,000 1 501.861 4,990 T/J 17,100 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,220 2,220 2,220 0 8,500 18,870,000 2 817.163 2,210 J 5,000 2,190 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 25.062 1,000 J 5,000 800 B 20,000 121 ELSA Elnusa Tbk. --S2K--1 304 310 304 304 0 15,341,300 4,684,744,400 1,081 76.000 306 J 336,100 304 T/B 862,600 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,000 400,000 11 10.308 50 T/J 840,187,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,525 5,500 5,250 5,500 -25 5,300 27,900,000 3 763.889 5,450 J 100 5,000 B 400 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 630 640 510 550 -80 4,232,900 2,338,466,500 1,376 148.649 550 T/J 19,300 535 B 57,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,050 J 10,000 1,900 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,680 1,780 1,690 1,760 80 30,160,600 52,811,632,000 4,745 176.000 1,760 T/J 26,200 1,755 B 755,400 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 252 260 250 256 4 3,983,800 1,017,646,000 332 476.625 258 J 136,800 256 T/B 49,900 128 EXCL XL Axiata Tbk. --S7BXO1 3,330 3,390 3,290 3,360 30 7,431,600 25,015,038,000 2,622 170.523 3,360 T/J 100 3,350 B 109,700 129 FAST Fast Food Indonesia Tbk. --U9---2 2,470 0 0 2,470 0 0 0 0 3,884.564 2,470 J 200 2,450 B 1,100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 7,250 7,250 0 200 1,450,000 1 1,661.472 7,500 J 1,000 7,250 T/B 600 131 FILM MD Pictures Tbk. --U9---1 274 280 260 262 -12 10,203,200 2,753,236,200 2,187 124.762 262 T/J 77,600 260 B 197,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 294 328 256 256 -38 34,130,100 10,191,047,000 6,137 51.200 258 J 300 256 T/B 134,500 133 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,920 2,750 2,750 -70 500 1,392,000 2 2,200.000 3,110 J 500 2,700 B 300 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 500 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,500 75,000 2 22.727 50 T/J 7,199,100 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 129 134 128 134 5 31,840,600 4,191,302,600 1,769 7.444 134 T/J 7,291,100 133 B 305,200 137 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--1 456 462 452 452 -4 8,908,800 4,048,942,800 1,646 60.761 454 J 1,239,600 452 T/B 317,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 565 565 545 555 -10 2,374,100 1,315,323,500 313 108.960 560 J 169,000 555 T/B 128,800 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 161 164 160 162 1 1,856,500 302,105,300 137 40.500 162 T/J 6,700 160 B 342,900 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,850 17,000 17,000 17,000 -850 1,000 17,000,000 1 2,956.522 17,000 T/J 4,800 14,450 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,375 1,380 1,370 1,380 5 219,400 301,116,000 86 107.393 1,380 T/J 53,800 1,375 B 1,500 143 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---1 148 155 144 145 -3 258,200 37,624,100 23 58.000 155 J 29,500 144 B 1,300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 630 650 630 630 0 8,100 5,105,000 8 120.000 630 T/J 2,400 590 B 3,100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,500 3,390 3,400 -50 334,400 1,137,732,000 71 91.892 3,450 J 43,900 3,400 T/B 500 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 845 J 3,100 760 B 500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,320 3,380 3,300 3,380 60 5,700 18,882,000 13 1,034.715 3,350 J 1,500 3,300 B 1,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 705 705 700 705 0 24,000 16,895,000 6 1,084.615 705 T/J 10,200 550 B 1,000 150 HKMU HK Metals Utama Tbk. --U9---1 268 224 204 210 -58 21,516,700 4,633,097,400 1,581 91.304 214 J 80,200 210 T/B 740,500 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 875 855 870 0 26,415,000 22,877,468,500 504 280.645 870 T/J 172,700 865 B 6,200 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 105,300 5,265,000 12 53.152 50 T/J 441,877,700 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 990 995 975 980 -10 32,580,200 32,283,725,000 701 933.333 980 T/J 15,400 975 B 5,700 154 HRTA Hartadinata Abadi Tbk. --S5---1 214 226 214 222 8 2,567,400 562,359,600 322 74.000 224 J 776,300 222 T/B 384,300 155 HRUM Harum Energy Tbk. --M2K--1 1,355 1,360 1,345 1,355 0 267,100 361,581,500 135 26.058 1,360 J 43,700 1,355 T/B 102,600 156 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 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 800 40,000 4 95.973 50 T/J 835,047,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 55 71 56 64 9 130,710,700 8,663,186,700 5,438 18.286 65 J 3,285,700 64 T/B 832,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,090 1,160 1,085 1,150 60 1,293,400 1,443,498,500 395 154.388 1,155 J 81,700 1,150 T/B 10,000 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 290 280 290 10 845,500 238,742,000 48 58.000 288 J 216,100 280 B 148,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,090 1,080 1,090 10 375,300 407,610,500 37 286.842 1,090 T/J 6,000 1,075 B 17,200 162 INAF Indofarma (Persero) Tbk. --U5---1 735 850 725 740 5 25,162,700 19,911,985,500 6,479 296.000 745 J 1,700 740 T/B 1,676,700 163 INCO Vale Indonesia Tbk. --S2XXO1 3,530 3,520 3,450 3,500 -30 8,216,300 28,659,350,000 1,381 1,428.571 3,510 J 123,000 3,500 T/B 97,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,500 2,600 2,500 2,550 50 4,500 11,514,000 14 343.439 2,590 J 2,000 2,550 T/B 500 165 INDS Indospring Tbk. --M4---1 2,200 2,300 2,260 2,260 60 21,100 48,521,000 4 211.875 2,270 J 20,000 2,200 B 10,000 166 INDY Indika Energy Tbk. --S2LKO1 1,200 1,215 1,200 1,200 0 10,560,500 12,756,632,000 704 40.678 1,205 J 9,300 1,200 T/B 73,200 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,300 8,350 8,150 8,225 -75 3,848,000 31,683,595,000 2,621 423.823 8,250 J 39,500 8,225 T/B 562,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 62 62 62 0 30,500 1,891,000 2 0.354 62 T/J 143,800 61 B 104,500 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 825 J 200 770 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 3,990 3,990 3,990 0 55,400 221,046,000 45 1,445.652 4,000 J 1,200 3,990 T/B 200 171 INTA Intraco Penta Tbk. --U9---2 450 450 426 450 0 349,800 155,434,000 24 317.212 450 T/J 146,500 432 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 585 590 560 560 -25 1,501,500 856,820,000 467 34.146 570 J 5,000 560 T/B 130,700 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 174 177 173 175 1 20,200 3,540,500 27 46.053 175 T/J 17,100 173 B 15,100 174 IPTV MNC Vision Networks Tbk. --U9---1 414 418 408 414 0 4,584,000 1,894,010,600 371 172.500 414 T/J 578,900 412 B 400,200 175 ISAT Indosat Tbk. --S7K--1 2,730 2,790 2,710 2,710 -20 3,029,000 8,293,875,000 1,470 193.571 2,710 T/J 270,800 2,700 B 503,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,700 12,850 12,650 12,775 75 742,500 9,446,370,000 1,509 91.250 12,775 T/J 19,500 12,750 B 100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 157,047,600 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 620 620 620 -5 1,200,000 744,000,000 1 351.693 600 J 18,500 550 B 3,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 496 J 2,700 374 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,715 1,725 1,685 1,710 -5 12,152,600 20,716,966,000 2,222 467.469 1,710 T/J 221,200 1,705 B 82,900 181 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 570 -5 5,705,300 3,274,392,500 269 548.077 575 J 354,900 570 T/B 215,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 204 210 184 202 -2 9,642,900 1,961,543,800 1,156 101.000 202 T/J 191,000 200 B 1,980,900 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,225 5,225 5,125 5,175 -50 3,100,700 16,040,057,500 1,143 305.165 5,200 J 217,100 5,175 T/B 239,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 100 765 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 970 970 0 142,800 138,516,000 6 2,155.556 970 T/J 85,700 965 B 141,800 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,205 1,235 1,100 1,180 -25 26,599,900 30,796,208,500 7,029 1,180.000 1,180 T/J 1,086,400 1,175 B 3,400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 494 496 486 488 -6 4,177,800 2,039,713,000 482 59.296 488 T/J 318,400 486 B 36,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 69 70 65 69 0 21,900 1,472,200 18 2.509 69 T/J 2,600 66 B 1,100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 296 298 290 294 -2 1,237,800 363,834,800 356 10.200 294 T/J 325,400 292 B 150,000 190 KINO Kino Indonesia Tbk. --M5---1 3,450 3,400 3,250 3,250 -200 193,300 634,166,000 259 85.526 3,280 J 1,000 3,240 B 1,200 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 302 316 0 24,800 7,599,600 16 68.996 316 T/J 35,600 306 B 2,800 192 KOTA DMS Propertindo Tbk. --U6---1 690 685 665 670 -20 31,490,400 21,348,067,500 398 335.000 670 T/J 362,800 665 B 124,800 193 KPIG MNC Land Tbk. --S9---2 130 132 126 132 2 1,385,200 181,005,500 88 284.036 132 T/J 33,500 131 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,515 1,515 1,510 1,515 0 31,400 47,482,500 31 550.909 1,515 T/J 13,400 1,500 B 600 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 306 312 306 308 2 2,760,000 852,309,000 336 38.291 310 J 230,000 308 T/B 842,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 478 482 476 480 2 29,872,500 14,300,647,000 668 4,993.758 480 T/J 14,908,100 478 B 546,100 197 LAND Trimitra Propertindo Tbk. --U6---2 835 890 800 850 15 13,200 10,982,000 16 217.949 845 J 5,900 720 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 99.174 6,150 J 13,200 5,500 B 1,000 199 LINK Link Net Tbk. --S9K--1 3,780 3,800 3,750 3,800 20 346,600 1,315,464,000 59 237.500 3,800 T/J 345,900 3,760 B 3,000 200 LPCK Lippo Cikarang Tbk --U6---1 950 965 945 955 5 626,800 595,712,000 391 107.673 955 T/J 63,500 950 B 7,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 234 236 232 232 -2 30,739,200 7,178,996,600 367 74.917 234 J 6,758,300 232 T/B 1,357,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,290 4,250 4,250 -30 12,790,800 54,664,124,000 1,554 96.304 4,250 T/J 300 4,240 B 23,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,350 1,320 1,340 15 8,723,800 11,674,429,500 1,284 345.806 1,340 T/J 113,900 1,335 B 338,200 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 444 478 440 450 6 6,274,600 2,870,532,000 7,089 157.343 452 J 28,100 450 T/B 126,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,010 1,025 1,000 1,005 -5 2,868,700 2,888,669,500 697 571.023 1,010 J 63,000 1,005 T/B 224,100 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 160,100 8,005,000 13 6.835 50 T/J 732,217,600 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,800 4,800 4,800 4,800 0 297,500 1,428,000,000 21 228.571 4,990 J 300 4,800 T/B 65,300 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,610 1,610 -50 31,400 51,807,500 12 95.833 1,685 J 2,000 1,610 T/B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,075 1,040 1,040 -15 10,277,500 10,755,857,000 2,370 1,668.940 1,045 J 49,800 1,040 T/B 293,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 256 250 192 193 -63 747,500 152,244,200 202 257.333 193 T/J 27,100 192 B 91,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 460 456 458 -2 937,000 428,108,000 108 916.000 458 T/J 44,900 456 B 15,600 212 MASA Multistrada Arah Sarana Tbk. --U4---1 496 496 482 496 0 400 196,200 4 352.673 490 J 88,300 462 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,000 7,400 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,955 2,020 1,950 1,960 5 30,700 60,542,000 66 150.769 1,990 J 1,000 1,960 T/B 500 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 494 488 488 0 62,900 30,723,000 27 30.500 488 T/J 8,500 486 B 9,700 216 MCAS M Cash Integrasi Tbk. --S9---2 2,950 2,900 2,480 2,490 -460 73,900 187,314,000 129 179.783 2,490 T/J 2,100 2,480 B 3,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 141 130 131 0 595,300 77,725,600 40 117.497 132 J 25,300 131 T/B 1,203,700 218 MDIA Intermedia Capital Tbk. --U9---1 50 60 50 50 0 72,276,400 3,733,532,900 1,611 36.232 50 T/J 3,377,300 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,185 1,210 1,175 1,200 15 56,077,600 66,941,146,500 4,233 312.914 1,200 T/J 676,800 1,195 B 1,477,800 220 MDLN Modernland Realty Tbk. --S6---1 200 202 199 200 0 1,036,000 206,947,200 294 59.355 202 J 287,800 200 T/B 20,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 855 825 835 10 75,152,400 63,046,183,500 4,463 1,470.666 840 J 1,327,600 835 T/B 1,704,100 222 MEGA Bank Mega Tbk. --U8---1 5,125 5,300 5,125 5,300 175 800 4,205,000 7 3,863.312 5,300 T/J 100 5,125 B 300 223 MERK Merck Tbk. --U5---2 2,790 2,830 2,780 2,780 -10 23,900 66,557,000 10 7,329.871 2,830 J 1,100 2,770 B 1,000 224 META Nusantara Infrastructure Tbk. --U7---1 189 190 188 188 -1 57,100 10,735,600 10 56.956 188 T/J 489,600 187 B 3,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 0 0 1,285 0 0 0 0 1,317.949 1,285 J 106,700 1,240 B 500 226 MGRO Mahkota Group Tbk. --S1---1 845 855 835 840 -5 993,400 845,249,500 119 373.333 840 T/J 203,700 835 B 97,600 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,430 1,430 1,430 280 100 143,000 1 520.000 1,430 T/J 500 1,085 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,470 2,510 2,400 2,430 -40 13,213,600 32,120,451,000 1,879 143.069 2,440 J 4,700 2,430 T/B 112,200 229 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 1,300 13,125 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,625 0 0 15,625 0 0 0 0 99,522.293 15,550 J 800 15,500 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 565 565 535 535 -30 4,227,800 2,347,726,500 182 89.353 545 J 500,000 535 T/B 142,700 233 MLPL Multipolar Tbk. --S9---1 77 78 75 75 -2 6,773,600 512,116,100 356 8.603 76 J 429,900 75 T/B 1,275,500 234 MLPT Multipolar Technology Tbk. --U9---1 412 422 400 406 -6 68,500 28,194,800 44 84.583 420 J 2,100 404 B 12,500 235 MMLP Mega Manunggal Property Tbk. --S6---2 184 200 183 190 6 11,989,900 2,238,628,900 243 32.479 194 J 3,100 188 B 43,000 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,690 1,745 1,680 1,695 5 44,107,900 75,463,897,000 50,112 188.333 1,695 T/J 467,500 1,690 B 407,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,075 1,050 1,050 -50 46,900 49,370,000 15 181.034 1,090 J 7,900 1,025 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 685 675 685 10 395,300 268,740,000 253 45.667 690 J 122,000 685 T/B 165,800 239 MPPA Matahari Putra Prima Tbk. --U9---1 145 151 141 143 -2 4,095,100 596,481,300 624 60.122 144 J 100,000 143 T/B 86,700 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,080 2,080 2,080 2,080 0 100 208,000 1 1,890.909 2,070 J 500 1,600 B 1,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,290 4,270 4,270 4,270 -20 100 427,000 1 387.308 4,300 J 3,100 4,250 B 100 242 MSIN MNC Studios International Tbk. --M9---2 404 408 402 406 2 8,202,800 3,313,967,800 66 81.200 408 J 41,400 404 B 5,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,395 1,400 1,300 1,400 5 13,500 18,890,000 11 92.105 1,400 T/J 104,700 1,395 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,815 1,815 1,800 1,805 -10 1,384,300 2,503,570,000 252 3,249.442 1,810 J 222,700 1,805 T/B 200 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 133,758,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 530 0 0 530 0 0 0 0 222.829 530 J 40,000 505 B 100 247 MTPS Meta Epsi Tbk. --U7---2 600 620 560 595 -5 31,100 18,407,000 26 185.938 595 T/J 5,100 580 B 600 248 MYOH Samindo Resources Tbk. --U2---1 1,265 1,300 1,275 1,300 35 31,000 40,283,000 18 154.840 1,300 T/J 100 1,275 B 5,800 249 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 0 0 655 0 0 0 0 635.922 655 J 3,000 525 B 10,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,105 1,130 1,105 1,125 20 62,540,700 69,652,271,000 5,269 1,092.233 1,125 T/J 12,000 1,115 B 10,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,970 3,000 2,930 2,930 -40 611,000 1,820,974,000 180 158.378 2,950 J 2,000 2,930 T/B 100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 675 750 650 670 -5 38,009,100 27,105,389,500 7,746 206.154 675 J 90,900 670 T/B 1,001,900 254 NIRO City Retail Developments Tbk. --U6---2 140 140 131 140 0 3,056,500 425,767,700 20 133.333 142 J 10,000 139 B 508,600 255 NISP Bank OCBC NISP Tbk. --U8---1 845 845 845 845 0 2,100 1,774,500 3 1,023.945 855 J 14,100 840 B 5,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 950 J 800 855 B 2,700 257 OMRE Indonesia Prima Property Tbk --U6---2 600 750 750 750 150 100 75,000 1 35.916 0 J 0 750 T/B 6,000 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 139 142 130 133 -6 289,100 38,797,500 177 263.132 133 T/J 9,800 132 B 100 259 PALM Provident Agro Tbk. --U1---2 200 200 198 200 0 11,600 2,297,100 8 54.664 208 J 600 199 B 1,200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 104 124 105 116 12 72,034,300 8,424,846,800 4,964 116.000 117 J 288,100 116 T/B 948,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,365 1,395 1,350 1,350 -15 80,400 109,478,000 27 981.818 1,370 J 20,000 1,355 B 12,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,020 1,020 1,020 15 100 102,000 1 120.000 1,005 J 500 980 B 500 263 PBRX Pan Brothers Tbk. --S4---1 376 376 286 292 -84 16,980,000 4,987,442,400 848 516.814 294 J 190,700 292 T/B 5,838,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 740 J 3,100 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 1,020 1,020 990 990 -30 54,800 54,992,000 53 82.638 1,000 J 8,400 990 T/B 5,200 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,030 2,060 2,020 2,020 -10 19,358,000 39,363,398,000 2,693 673.333 2,030 J 17,000 2,020 T/B 1,014,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 980 955 950 955 -25 1,800 1,715,000 5 186.341 980 J 1,219,700 955 T/B 600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,190 3,100 3,100 -100 700 2,179,000 4 1,286.360 3,190 J 900 3,020 B 400 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,255 1,220 1,250 25 1,156,100 1,429,296,500 392 2,081.252 1,250 T/J 196,700 1,245 B 10,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,300 165,000 7 50.000 50 T/J 6,318,200 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,060 1,065 1,055 1,065 5 83,300 88,564,500 14 1,132.497 1,065 T/J 61,800 1,060 B 300 273 PNLF Panin Financial Tbk. --S8K--1 278 280 274 278 0 13,074,900 3,614,272,200 804 300.476 280 J 2,588,600 278 T/B 640,000 274 POLA Pool Advista Finance Tbk. --U8---2 149 156 141 143 -6 351,200 51,074,600 231 105.926 143 T/J 53,400 142 B 7,700 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,365 1,355 1,270 1,320 -45 2,600 3,350,500 13 80.734 1,320 T/J 300 1,265 B 300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,050 11,050 9,800 10,475 -575 104,300 1,096,477,500 242 1,703.252 10,475 T/J 400 10,450 B 10,500 277 POLU Golden Flower Tbk. --U4---2 2,100 1,990 1,620 1,990 -110 300 541,000 3 690.972 1,990 T/J 100 1,640 B 500 278 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---2 600 595 500 595 -5 27,000 14,822,000 11 111.215 575 J 1,400 505 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 14,100 705,000 8 33.333 50 T/J 13,627,500 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 970 970 950 960 -10 903,400 866,162,000 129 64.000 960 T/J 167,500 955 B 900 282 PPRE PP Presisi Tbk. --U7---1 238 242 236 238 0 4,792,100 1,143,199,600 1,383 55.349 238 T/J 122,500 236 B 56,600 283 PPRO PP Properti Tbk. --S6K--1 59 60 58 58 -1 59,789,400 3,515,030,100 1,721 125.405 59 J 3,543,100 58 T/B 20,034,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,680 3,680 3,680 0 200 736,000 1 56.615 3,680 T/J 130,100 3,540 B 100 285 PRIM Royal Prima Tbk. --U9---2 328 346 330 346 18 1,700 563,400 5 69.200 342 J 100 314 B 600 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 290 300 282 286 -4 108,047,600 31,343,687,200 2,413 927.879 286 T/J 901,800 284 B 1,288,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,680 2,710 2,660 2,670 -10 9,792,700 26,212,038,000 2,303 2,321.739 2,680 J 7,900 2,670 T/B 433,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,620 1,650 1,605 1,610 -10 12,322,700 19,993,787,500 1,836 302.632 1,615 J 28,100 1,610 T/B 232,700 289 PTRO Petrosea Tbk. --S2---1 1,650 1,660 1,640 1,655 5 135,200 223,334,500 77 1,324.000 1,660 J 39,300 1,655 T/B 31,600 290 PTSN Sat Nusapersada Tbk --M4---1 260 270 258 260 0 215,200 56,765,000 74 134.483 266 J 500 260 T/B 19,300 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 585 595 580 585 0 26,683,100 15,649,729,000 2,119 2,255.291 590 J 989,600 585 T/B 2,684,300 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,150 1,120 1,120 -25 1,255,900 1,439,595,500 123 101.818 1,145 J 65,000 1,130 B 1,000 294 RAJA Rukun Raharja Tbk. --S7---1 181 184 180 180 -1 528,200 95,626,100 70 618.302 183 J 10,700 180 T/B 11,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,135 1,210 1,105 1,180 45 19,871,200 23,396,370,500 2,245 737.500 1,180 T/J 162,500 1,175 B 148,200 296 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 5,175 5,175 -75 400 2,085,000 4 272.628 5,200 J 600 5,000 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 5,000 250,000 1 27.451 50 T/J 428,923,900 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 535 555 535 555 20 1,181,600 645,012,500 158 340.491 555 T/J 57,400 540 B 200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 0 0 316 0 0 0 0 2,472.613 322 J 1,000 310 B 2,000 300 RODA Pikko Land Development Tbk. --U6---2 58 67 51 54 -4 24,430,500 1,468,557,900 1,398 86.221 55 J 83,400 54 T/B 394,600 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,265 1,280 0 2,589,600 3,286,615,000 108 501.961 1,280 T/J 50,000 1,270 B 3,700 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 222 230 206 222 0 112,600 24,107,200 22 277.500 222 T/J 2,400 210 B 20,000 303 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 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 6,300 9,100 B 2,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,580 1,600 1,560 1,565 -15 14,356,800 22,624,667,500 2,435 707.975 1,565 T/J 8,500 1,560 B 167,600 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 291,300 800 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,330 2,330 2,330 -70 200 466,000 1 99.573 2,400 J 500 2,330 T/B 900 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,700 2,700 2,700 2,700 0 500 1,350,000 1 125.471 3,100 J 2,200 2,080 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 770 765 770 5 891,600 682,817,000 101 550.000 770 T/J 69,900 760 B 11,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,265 1,270 1,250 1,260 -5 5,119,600 6,448,969,000 1,228 217.241 1,260 T/J 156,000 1,255 B 237,600 311 SILO Siloam International Hospitals Tbk. --M9---1 6,650 6,700 6,500 6,600 -50 458,200 3,042,797,500 190 74.959 6,600 T/J 10,500 6,550 B 400 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 420 424 412 416 -4 5,929,400 2,464,925,200 570 37.818 418 J 156,900 416 T/B 311,300 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,010 J 2,900 800 B 10,000 314 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 4,150 0 0 4,150 0 0 0 0 1,371.176 4,090 J 1,500 3,860 B 1,900 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 412 416 398 402 -10 10,666,800 4,331,731,800 1,456 71.786 402 T/J 895,200 400 B 424,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,000 1,010 1,000 1,005 5 400 402,500 4 1,213.768 1,005 T/J 700 1,000 B 1,000 318 SMDR Samudera Indonesia Tbk. --U7---1 242 244 240 240 -2 15,600 3,764,800 18 963.159 242 J 16,400 240 T/B 20,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,035 1,035 1,015 1,020 -15 8,081,600 8,248,374,500 1,888 1,675.978 1,025 J 81,100 1,020 T/B 221,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 24,800 1,240,000 7 12.227 50 T/J 21,608,900 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,420 1,440 1,415 1,415 -5 4,517,900 6,439,397,000 1,082 3,779.481 1,420 J 21,400 1,415 T/B 9,100 322 SOCI Soechi Lines Tbk. --M7---1 168 173 168 170 2 4,379,600 746,273,900 486 30.909 171 J 268,000 170 T/B 2,900 323 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 4,800 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 825 845 830 845 20 3,892,900 3,246,703,500 246 72.845 845 T/J 284,500 840 B 127,000 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 268 256 258 -6 2,002,100 519,274,600 316 146.609 258 T/J 195,000 256 B 207,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 234 250 234 248 14 19,100 4,518,800 7 264.672 248 T/J 9,700 234 B 2,500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 272 260 264 2 22,941,000 6,127,873,600 1,063 110.000 266 J 505,200 264 T/B 1,815,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,740 3,770 3,720 3,740 0 3,000 11,236,000 18 68.000 3,740 T/J 1,100 3,730 B 1,800 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 690 700 5 42,009,600 29,323,596,500 2,498 287.179 705 J 1,459,500 700 T/B 4,800 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 830 785 815 25 68,784,900 54,544,172,000 1,033 121.642 815 T/J 261,000 810 B 233,900 331 STTP Siantar Top Tbk. --U5---2 4,500 0 0 4,500 0 0 0 0 2,659.103 0 J 0 0 B 0 332 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 2,870 2,870 2,870 2,870 0 1,000 2,870,000 2 1,851.613 2,870 T/J 30,800 2,860 B 3,700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 316 322 310 318 2 11,280,000 3,581,585,000 550 2,905.436 318 T/J 42,200 316 B 300 336 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,110 1,200 1,105 1,115 5 43,312,800 48,704,054,500 2,980 275.309 1,115 T/J 9,800 1,110 B 389,700 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 925 950 915 920 -5 467,000 432,079,500 839 209.496 925 J 300 920 T/B 5,100 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 10,900 J 200 10,000 B 500 340 TCPI Transcoal Pacific Tbk. --U7---2 6,625 6,950 6,550 6,850 225 5,350,300 36,186,600,000 6,199 4,963.768 6,850 T/J 13,900 6,825 B 3,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 242 252 242 246 4 92,000 22,729,800 44 107.895 248 J 15,900 244 B 14,400 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 292 296 290 296 4 8,959,700 2,631,754,000 432 95.484 296 T/J 2,892,900 294 B 1,280,600 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 575 560 560 560 -15 200 112,000 1 126.904 560 T/J 5,400 450 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,125 0 0 5,125 0 0 0 0 4,211.521 5,150 J 3,100 4,850 B 3,100 345 TGRA Terregra Asia Energy Tbk. --U7---1 126 127 120 120 -6 3,496,800 428,892,200 380 60.000 120 T/J 113,600 119 B 69,100 346 TINS Timah Tbk. --S2K--1 880 890 865 880 0 19,654,200 17,253,953,000 1,585 449.675 880 T/J 1,647,000 875 B 177,800 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,250 11,250 11,075 11,250 0 485,600 5,434,170,000 1,076 695.568 11,250 T/J 31,300 11,175 B 1,700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 352 344 352 -2 22,100 7,768,800 10 74.280 352 T/J 31,000 344 B 1,500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 220 224 208 218 -2 3,298,000 709,507,800 614 350.872 218 T/J 980,900 216 B 72,700 350 TOTL Total Bangun Persada Tbk. --S6---1 414 420 412 414 0 2,450,200 1,015,537,000 79 148.800 414 T/J 14,500 412 B 14,600 351 TOTO Surya Toto Indonesia Tbk. --U3---2 286 282 272 272 -14 300,400 82,903,800 91 882.343 276 J 40,000 274 B 300 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 785 810 780 785 0 53,554,200 42,624,625,000 12,864 3,739.342 785 T/J 2,070,800 780 B 541,900 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 131,300 6,565,000 20 41.324 50 T/J 122,367,300 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 140 140 139 140 0 700 97,600 4 141.079 140 T/J 503,600 133 B 300 355 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 35,000 380 B 24,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,390 1,355 1,375 0 127,700 175,422,000 38 245.290 1,375 T/J 6,700 1,355 B 1,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,440 3,440 3,440 -10 1,000 3,440,000 1 89.351 3,440 T/J 7,100 3,300 B 100 359 TURI Tunas Ridean Tbk. --U9---1 910 925 910 920 10 667,200 610,453,000 29 2,044.444 920 T/J 29,500 915 B 7,600 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,590 1,625 1,590 1,625 35 338,400 547,052,500 146 3,150.690 1,630 J 30,800 1,625 T/B 171,700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,730 0 0 3,730 0 0 0 0 138.145 3,820 J 1,800 3,510 B 1,100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,030 2,030 2,010 2,010 -20 179,000 362,979,000 23 167.500 2,010 T/J 31,500 2,000 B 11,400 363 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,140,600 57,030,000 39 16.667 50 T/J 9,157,500 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 308 308 290 300 -8 585,700 176,571,800 108 132.706 300 T/J 49,800 292 B 1,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 310 306 306 -2 4,250,200 1,306,950,200 355 105.517 308 J 56,400 306 T/B 293,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,080 2,040 2,050 0 7,860,800 16,187,683,000 1,735 526.920 2,060 J 260,100 2,050 T/B 156,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 280 276 278 2 2,000 555,800 8 42.146 278 T/J 1,700 276 B 200 368 WOOD Integra Indocabinet Tbk. --S5K--1 585 585 560 570 -15 4,509,900 2,565,922,500 397 219.231 570 T/J 107,500 565 B 31,400 369 WSBP Waskita Beton Precast Tbk. --S3K--1 304 308 302 302 -2 14,454,500 4,400,569,800 1,059 61.633 304 J 90,300 302 T/B 4,757,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,445 1,470 1,445 1,445 0 12,350,000 17,970,249,000 1,895 390.013 1,450 J 143,200 1,445 T/B 1,523,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 436 442 436 436 0 3,105,800 1,364,618,000 895 73.898 438 J 21,500 436 T/B 1,385,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 382 384 370 376 -6 58,090,300 21,815,760,000 2,006 1,340.416 376 T/J 119,100 374 B 200,000 Total 2,879,569,000 1,823,161,982,100 290,947 4,783,423,200 209,344,600 Jakarta, 17 January 2020 Trading Division