List of Securities Quotation: IDX SMC Composite Date: Friday, 08 November 2019 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 12,300 12,950 12,100 12,600 300 1,130,500 14,229,797,500 1,190 1,023.592 12,600 T/J 138,700 12,575 B 300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,520 0 0 1,520 0 0 0 0 40.533 1,515 J 2,100 1,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,660 1,740 1,700 1,715 55 96,489,100 165,831,776,500 7,967 2,091.463 1,715 T/J 9,000 1,710 B 59,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,215 1,215 0 3,595,200 4,380,720,000 967 954.191 1,215 T/J 59,300 1,210 B 304,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,675 10,550 10,600 0 658,400 6,962,707,500 50 455.914 10,600 T/J 27,500 10,550 B 2,500 7 ADMG Polychem Indonesia Tbk --U3---1 190 190 185 187 -3 334,700 62,450,000 89 16.691 187 T/J 4,300 186 B 343,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,385 1,435 1,395 1,415 30 84,463,700 119,362,145,000 6,835 128.636 1,420 J 1,661,500 1,415 T/B 269,500 9 AGII Aneka Gas Industri Tbk. --S3---1 600 605 580 595 -5 11,300 6,663,500 16 54.091 600 J 59,400 595 T/B 43,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 197 200 188 189 -8 5,144,300 991,980,700 707 308.783 190 J 100 189 T/B 201,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 178 178 170 177 -1 58,900 10,157,800 36 160.909 176 J 126,300 175 B 2,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,900 3,780 3,780 -90 6,146,300 23,506,880,000 2,195 3,012.648 3,780 T/J 1,729,500 3,770 B 121,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 0 0 306 0 0 0 0 291.429 306 J 1,700 282 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,990 3,890 3,500 3,500 -490 329,200 1,160,110,000 111 142.857 3,500 T/J 792,000 3,490 B 6,900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 885 890 885 885 0 141,300 125,133,500 64 2,258.287 890 J 100 885 T/B 200 16 ANDI Andira Agro Tbk. SSU1---2 159 159 104 140 -19 17,784,400 2,137,570,600 1,954 350.000 140 T/J 48,400 139 B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 810 820 0 142,000 115,695,000 17 68.333 820 T/J 205,100 810 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 845 855 825 835 -10 41,949,800 35,127,079,000 3,628 550.537 840 J 1,115,600 835 T/B 1,870,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 430 440 390 410 -20 56,500 24,402,800 14 26.248 434 J 1,000 412 B 700 20 APIC Pacific Strategic Financial Tbk. --U8---2 685 685 665 680 -5 20,829,200 14,041,530,500 1,595 723.281 680 T/J 314,200 670 B 125,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 192 197 187 193 1 25,802,600 4,967,061,400 1,272 52.877 193 T/J 61,600 192 B 895,000 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 11,000 7,040,000 2 42.667 640 T/J 29,200 550 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,615 1,625 1,615 1,625 10 259,700 421,036,000 80 688.559 1,675 J 100 1,620 B 2,400 24 ARMY Armidian Karyatama Tbk. --U6---2 80 68 52 52 -28 122,057,400 6,400,384,500 1,974 17.333 52 T/J 2,650,900 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 490 492 488 490 0 172,800 84,847,800 47 3,330.388 490 T/J 800 488 B 15,100 26 ASGR Astra Graphia Tbk. --U9---1 970 975 965 970 0 270,900 262,329,500 63 201.111 970 T/J 10,500 965 B 900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 975 990 980 990 15 99,000 97,368,000 34 1,833.333 995 J 10,000 985 B 2,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 262 266 262 262 0 3,368,100 888,319,800 378 249.524 264 J 236,700 262 T/B 533,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 740 740 725 735 -5 4,204,900 3,074,980,500 310 188.462 735 T/J 50,000 730 B 92,500 30 ATIC Anabatic Technologies Tbk. --U9---1 750 0 0 750 0 0 0 0 107.143 750 J 800 705 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,240 1,205 1,235 30 398,800 486,491,500 177 1,116.939 1,235 T/J 66,000 1,230 B 55,500 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 233,700 11,685,000 11 57.388 50 T/J 2,582,100 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 115,900 31,061,200 6 197.589 268 T/J 76,800 266 B 117,300 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,285 1,400 1,275 1,400 115 1,100 1,527,500 2 1,750.000 1,395 J 100 1,150 B 2,000 35 BBKP Bank Bukopin Tbk. --S8---1 256 260 250 254 -2 5,261,000 1,335,108,400 681 75.351 254 T/J 32,100 252 B 1,180,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,400 J 100,000 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,845 1,895 1,845 1,890 45 19,806,100 37,120,518,000 3,475 246.522 1,890 T/J 65,400 1,885 B 523,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 290 282 284 -2 63,000 17,946,000 6 289.147 284 T/J 20,000 282 B 5,800 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 159 151 154 -3 7,001,100 1,105,241,200 9,302 436.731 155 J 120,300 154 T/B 19,900 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 257,900 12,895,000 11 217.306 50 T/J 394,466,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 236 240 230 232 -4 20,249,300 4,728,894,800 1,219 136.471 232 T/J 1,711,400 230 B 1,754,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 595 595 -5 2,441,400 1,464,700,500 66 3,049.093 600 J 13,200 595 T/B 500 44 BHIT MNC Investama Tbk. --S9K--1 73 74 72 73 0 6,871,700 497,474,100 215 213.482 73 T/J 3,858,900 72 B 921,300 45 BINA Bank Ina Perdana Tbk. --U8---1 860 815 815 815 -45 12,000 9,780,000 7 460.462 855 J 100,000 815 T/B 3,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,700 235,000 12 35.714 50 T/J 47,741,400 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,180 2,180 2,140 2,170 -10 686,200 1,482,696,000 293 33.385 2,170 T/J 200,200 2,160 B 800 48 BISI BISI International Tbk. --U1---1 1,215 1,215 1,195 1,200 -15 75,700 91,137,000 66 600.000 1,210 J 800 1,195 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,680 1,560 1,600 -60 3,566,300 5,756,806,500 1,324 266.667 1,600 T/J 6,900 1,595 B 1,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 695 680 690 5 5,831,900 4,024,181,500 391 160.465 690 T/J 432,600 685 B 211,400 51 BKSL Sentul City Tbk. --S6K--1 107 110 107 108 1 27,732,500 2,986,545,100 598 7.463 108 T/J 593,300 107 B 3,787,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 206 180 182 -44 33,900 6,404,100 17 417.623 182 T/J 4,000 181 B 2,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 311,492,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 0 J 0 3,100 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 304 302 302 302 -2 400 120,800 3 94.375 302 T/J 900 276 B 1,900 56 BMTR Global Mediacom Tbk. --S9K--1 408 414 396 398 -10 33,084,700 13,296,401,400 2,093 323.946 400 J 610,100 398 T/B 1,037,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 50,400 2,520,000 5 0.172 50 T/J 61,252,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 960 945 950 -5 3,218,900 3,059,230,500 688 7.014 950 T/J 38,900 945 B 521,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 212 216 2 309,000 66,194,800 62 2.574 216 T/J 72,300 214 B 92,200 60 BNLI Bank Permata Tbk. --M8K--1 1,210 1,265 1,170 1,255 45 76,338,600 94,535,151,000 3,864 13.664 1,255 T/J 1,323,200 1,250 B 18,800 61 BOGA Bintang Oto Global Tbk. --U9---2 815 815 780 800 -15 4,983,200 3,971,412,500 427 776.699 800 T/J 54,800 795 B 10,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 356 360 352 360 4 52,800 18,845,000 25 205.714 360 T/J 189,800 354 B 900 63 BOLT Garuda Metalindo Tbk. --U4---2 860 855 850 855 -5 112,700 96,205,500 148 155.455 855 T/J 32,600 850 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 370 370 300 300 -70 997,500 314,536,800 415 75.000 300 T/J 1,100 298 B 100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,250 1,240 1,240 1,240 -10 500 620,000 2 1,322.385 1,240 T/J 66,500 1,205 B 246,900 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 500 67 BRAM Indo Kordsa Tbk. --U4---1 10,000 8,150 8,100 8,150 -1,850 300 2,435,000 3 317.189 12,000 J 200 8,150 T/B 3,600 68 BRIS Bank BRIsyariah Tbk. --M8K--1 384 386 378 380 -4 9,019,900 3,433,702,400 800 74.510 382 J 130,900 380 T/B 42,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 56 58 55 56 0 85,213,000 4,785,257,100 773 8.819 57 J 6,198,700 56 T/B 17,838,400 70 BRNA Berlina Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 821.579 1,095 J 1,900 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,420 1,375 1,405 -5 8,577,300 12,015,686,500 2,092 275.218 1,405 T/J 689,700 1,400 B 915,100 72 BSIM Bank Sinarmas Tbk. --U8---1 560 550 540 540 -20 300 164,000 2 368.302 550 J 2,400 540 T/B 2,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,810 1,600 1,810 -10 800 1,389,000 8 92.821 1,810 T/J 53,600 1,805 B 1,000 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 --S5---2 51 53 50 51 0 30,854,500 1,573,466,100 464 390.745 52 J 960,800 51 T/B 9,700 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 3,270 3,170 3,250 10 4,900 15,749,000 16 629.160 3,240 J 3,000 3,190 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,910 3,990 3,840 3,960 50 27,754,700 109,570,589,000 3,995 406.154 3,960 T/J 26,800 3,950 B 16,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,750 1,650 1,650 -100 1,200 1,990,000 3 279.661 1,740 J 1,000 1,505 B 300 80 BULL Buana Lintas Lautan Tbk. --S7---1 186 192 182 183 -3 104,601,700 19,757,881,400 337 17.896 183 T/J 126,500 182 B 1,517,900 81 BUMI Bumi Resources Tbk. --S2K--2 79 82 79 81 2 282,685,400 22,675,602,000 2,399 4.701 82 J 10,770,500 81 T/B 556,400 82 BVIC Bank Victoria International Tbk. --U8---1 171 169 163 167 -4 114,300 19,017,700 11 157.915 167 T/J 57,100 164 B 900 83 BWPT Eagle High Plantations Tbk. --U1K--1 119 120 114 116 -3 17,655,300 2,063,525,000 600 25.370 118 J 1,865,300 116 T/B 752,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 394 400 388 394 0 543,600 212,852,000 236 119.394 394 T/J 176,300 388 B 79,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 218 218 212 218 0 3,872,800 837,523,600 272 124.571 220 J 214,900 218 T/B 29,800 86 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 376 380 -2 8,536,000 3,223,567,800 473 694.229 380 T/J 139,400 378 B 10,400 87 CASS Cardig Aero Services Tbk. --U7---2 590 585 580 580 -10 13,100 7,649,000 7 145.000 580 T/J 100 555 B 300 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,645 1,585 1,625 45 282,600 453,886,500 102 335.744 1,625 T/J 7,900 1,620 B 2,300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 69 69 67 68 -1 527,000 35,973,500 64 435.200 68 T/J 88,800 67 B 300,900 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 288 278 280 0 987,800 276,627,400 47 21.910 280 T/J 165,600 278 B 65,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,720 1,700 1,700 0 14,600 24,839,500 13 6,168.808 1,860 J 100 1,700 T/B 9,500 92 CITY Natura City Developments Tbk. --U6---1 180 0 0 180 0 0 0 0 150.000 178 J 1,500 167 B 30,000 93 CLAY Citra Putra Realty Tbk. --U9---2 4,840 4,860 4,520 4,590 -250 954,500 4,552,202,000 388 2,550.000 4,590 T/J 8,900 4,520 B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 535 535 520 530 -5 10,752,400 5,667,304,000 1,160 2,304.348 530 T/J 309,900 525 B 230,200 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,850 1,870 1,780 1,870 20 12,800 23,133,500 21 178.937 1,870 T/J 43,500 1,805 B 2,800 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---2 190 0 0 190 0 0 0 0 146.154 208 J 10,000 188 B 11,800 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,900 95,000 5 45.455 50 T/J 80,769,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 450 446 446 -4 342,800 153,694,000 30 225.065 448 J 500 446 T/B 211,100 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,090 1,100 1,065 1,085 -5 7,588,100 8,258,945,500 1,529 242.925 1,090 J 2,200 1,085 T/B 24,600 102 DART Duta Anggada Realty Tbk. --U6---1 364 0 0 364 0 0 0 0 67.290 340 J 3,000 306 B 20,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 2,030 2,120 2,040 2,090 60 10,775,100 22,429,724,000 1,156 1,393.333 2,090 T/J 103,800 2,080 B 54,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,780 0 0 1,780 0 0 0 0 3,572.719 1,785 J 800 1,780 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 131,037,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,000 995 835 835 -165 284,400 272,064,500 119 726.087 930 J 5,900 835 T/B 100 107 DILD Intiland Development Tbk. --U6---1 350 354 338 352 2 761,900 265,448,000 75 61.339 352 T/J 222,400 342 B 35,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,720 3,660 3,700 0 374,700 1,383,019,000 64 125.424 3,720 J 159,600 3,680 B 35,000 109 DKFT Central Omega Resources Tbk. --S2---2 187 189 178 180 -7 12,526,900 2,265,428,500 1,217 462.368 181 J 2,538,900 180 T/B 114,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,800 6,700 6,775 -25 500 3,382,500 3 40,498.535 6,775 T/J 200 6,700 B 2,700 111 DMAS Puradelta Lestari Tbk. --M6K--1 324 330 318 322 -2 30,964,000 9,987,723,600 1,716 153.333 322 T/J 210,800 320 B 3,687,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 248 J 100 236 B 1,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 6,200 19,032,000 5 2,696.791 3,070 T/J 9,800 3,010 B 5,300 114 DOID Delta Dunia Makmur Tbk. --S2K--1 320 328 314 320 0 14,534,700 4,669,160,200 853 433.229 322 J 6,500 320 T/B 1,547,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 418 400 416 6 2,152,600 886,071,000 100 112.432 416 T/J 179,500 410 B 124,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,700 0 0 18,700 0 0 0 0 1,246.667 18,500 J 100 18,475 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 2,060 2,060 1,830 1,875 -185 525,200 988,721,000 316 371.287 1,875 T/J 104,300 1,870 B 2,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 0 0 4,970 0 0 0 0 499.849 4,990 J 39,000 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,220 2,220 2,130 2,190 -30 2,500 5,418,000 6 806.121 2,220 J 900 2,190 T/B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,080 1,080 1,030 1,080 0 12,200 13,166,500 3 26.667 1,080 T/J 62,600 1,060 B 20,000 121 ELSA Elnusa Tbk. --S2K--1 312 314 306 310 -2 26,558,600 8,185,970,600 1,117 77.500 310 T/J 269,200 308 B 577,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,500 J 500 5,450 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,980 3,040 2,980 2,990 10 14,654,000 44,126,132,000 3,382 808.108 3,000 J 237,200 2,990 T/B 423,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,400 J 500 2,000 B 1,900 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,660 1,610 1,635 45 28,622,000 46,879,724,500 5,769 163.500 1,635 T/J 715,200 1,630 B 145,000 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 292 292 282 290 -2 2,712,700 778,220,600 415 539.927 290 T/J 555,100 288 B 132,800 128 EXCL XL Axiata Tbk. --S7BXO1 3,500 3,730 3,420 3,450 -50 71,413,500 253,085,024,000 8,665 175.090 3,450 T/J 165,400 3,440 B 84,800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 100 280,000 1 4,403.554 2,800 T/J 700 2,600 B 2,900 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 0 0 7,500 0 0 0 0 1,718.764 7,800 J 500 7,450 B 600 131 FILM MD Pictures Tbk. --U9---1 222 224 216 220 -2 912,900 201,465,200 204 104.762 222 J 139,400 220 T/B 10,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,875 1,890 1,560 1,595 -280 6,737,100 10,750,924,500 615 319.000 1,595 T/J 6,300 1,590 B 24,400 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,340 J 100 2,450 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 500 J 11,700 390 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 700 750 605 675 -25 312,600 198,906,000 41 306.818 590 J 300 530 B 2,200 136 FREN Smartfren Telecom Tbk. --U7---1 145 150 137 140 -5 87,929,100 12,384,611,500 3,679 7.778 140 T/J 99,200 139 B 4,398,100 137 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. --U7K--1 585 595 570 575 -10 11,225,600 6,477,593,500 1,091 77.295 575 T/J 685,800 570 B 128,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 645 620 625 0 496,600 310,998,500 92 122.703 630 J 65,800 625 T/B 78,900 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 184 193 181 183 -1 3,804,400 699,049,300 398 45.750 183 T/J 64,300 182 B 194,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 10,900 15,025 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,530 1,535 1,525 1,535 5 388,700 595,944,500 105 119.455 1,535 T/J 10,900 1,530 B 2,000 143 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---1 164 0 0 164 0 0 0 0 65.600 180 J 10,600 164 B 12,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 700 750 700 745 45 13,700 9,674,000 10 141.905 720 J 500 700 B 49,900 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,800 3,850 3,730 3,800 0 42,200 159,095,000 57 102.703 3,800 T/J 9,300 3,770 B 1,200 147 HERO Hero Supermarket Tbk. --U9---1 780 0 0 780 0 0 0 0 1,628.121 780 J 2,800 735 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,440 3,490 3,410 3,430 -10 32,200 110,426,000 26 1,050.021 3,480 J 400 3,420 B 1,400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 640 630 640 40 24,800 15,691,500 5 984.615 625 J 800 600 B 10,100 150 HKMU HK Metals Utama Tbk. --U9---1 322 324 318 320 -2 8,724,900 2,813,814,400 187 139.130 320 T/J 179,100 318 B 30,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 960 960 940 950 -10 30,020,000 28,545,495,500 561 306.452 950 T/J 336,800 945 B 298,900 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 4,815,500 240,775,000 128 53.152 50 T/J 1,193,479,600 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 980 995 980 990 10 28,153,800 27,875,205,500 1,679 942.857 990 T/J 196,800 985 B 2,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 276 280 272 272 -4 25,800 7,052,200 30 90.667 276 J 41,200 272 T/B 7,000 155 HRUM Harum Energy Tbk. --M2K--1 1,375 1,385 1,360 1,380 5 536,500 739,550,500 269 26.538 1,385 J 290,600 1,380 T/B 9,900 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 0 0 9,800 0 0 0 0 1,053.990 9,800 J 400 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 5,600 280,000 6 95.973 50 T/J 27,519,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 143 143 141 143 0 3,028,000 431,637,600 66 40.857 143 T/J 2,052,500 142 B 26,400 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,255 1,255 1,215 1,235 -20 299,500 369,060,500 174 165.799 1,240 J 13,900 1,235 T/B 2,400 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 320 316 296 296 -24 2,612,300 784,218,200 193 59.200 302 J 10,000 296 T/B 70,100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,035 5 401,500 414,956,000 33 272.368 1,040 J 66,200 1,025 B 12,800 162 INAF Indofarma (Persero) Tbk. --U5---1 1,020 1,040 990 995 -25 496,700 499,460,000 279 398.000 1,000 J 70,200 995 T/B 174,900 163 INCO Vale Indonesia Tbk. --S2XXO1 3,650 3,630 3,550 3,560 -90 9,352,100 33,563,579,000 1,939 1,453.061 3,570 J 64,600 3,560 T/B 342,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,600 3,600 3,500 3,500 -100 3,300 11,670,000 15 471.387 3,580 J 600 3,510 B 2,000 165 INDS Indospring Tbk. --M4---1 2,510 2,530 2,510 2,530 20 410,600 1,037,564,000 158 237.187 2,580 J 1,100 2,530 T/B 300 166 INDY Indika Energy Tbk. --S2XXO1 1,320 1,380 1,320 1,360 40 17,536,100 23,762,624,000 2,868 46.102 1,360 T/J 54,300 1,355 B 162,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,275 8,400 8,125 8,200 -75 7,055,600 58,279,707,500 4,379 422.534 8,200 T/J 30,700 8,175 B 107,300 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 66 68 1 603,500 40,062,200 21 0.388 68 T/J 213,700 66 B 280,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 790 790 755 790 0 12,400 9,628,000 4 752.381 790 T/J 6,900 760 B 200 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,200 6,200 6,000 6,200 0 3,700 22,240,000 15 2,246.377 6,250 J 300 6,000 B 500 171 INTA Intraco Penta Tbk. --U9---2 468 468 462 468 0 41,600 19,302,200 9 329.900 466 J 100,000 462 B 8,100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 755 765 735 750 -5 464,300 347,107,000 152 45.732 750 T/J 279,800 745 B 5,600 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 200 195 198 0 73,400 14,453,700 43 52.105 198 T/J 2,300 197 B 200 174 IPTV MNC Vision Networks Tbk. --M9---1 560 575 535 540 -20 26,837,300 15,102,561,000 19,448 225.000 540 T/J 201,600 535 B 851,700 175 ISAT Indosat Tbk. --S7K--1 3,340 3,550 3,360 3,500 160 21,137,300 73,682,170,000 6,571 250.000 3,500 T/J 237,300 3,490 B 148,200 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,400 12,950 12,525 12,900 500 2,578,200 32,978,145,000 4,204 92.143 12,925 J 21,600 12,900 T/B 4,200 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 149,645,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 645 645 645 45 1,000 645,000 3 365.874 645 T/J 10,000 550 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 20,000 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,755 1,765 1,720 1,720 -35 11,653,400 20,324,088,500 3,296 470.202 1,720 T/J 497,000 1,715 B 415,600 181 JRPT Jaya Real Property Tbk. --S6---1 620 620 590 605 -15 7,913,100 4,802,400,000 621 581.731 610 J 2,000 605 T/B 925,700 182 JSKY Sky Energy Indonesia Tbk. --U4---1 735 745 700 725 -10 49,767,600 36,274,933,000 2,896 362.500 725 T/J 590,100 720 B 1,412,600 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,200 5,350 5,100 5,100 -100 5,708,800 29,723,472,500 2,771 300.743 5,150 J 51,000 5,100 T/B 579,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,125 J 400 950 B 400 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 995 980 990 0 2,096,400 2,066,670,000 68 2,200.000 990 T/J 35,400 985 B 259,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,400 2,540 2,310 2,450 50 382,000 941,221,000 695 2,450.000 2,450 T/J 229,100 2,440 B 1,100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 575 580 565 570 -5 4,748,000 2,711,807,000 555 69.260 575 J 297,600 570 T/B 100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 80 79 79 -1 351,500 27,769,000 72 2.873 80 J 196,800 79 T/B 257,300 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 324 318 322 0 4,906,300 1,574,506,400 1,034 11.172 322 T/J 9,600 320 B 311,800 190 KINO Kino Indonesia Tbk. --M5---1 3,750 3,850 3,740 3,800 50 2,217,900 8,417,953,000 468 100.000 3,800 T/J 55,900 3,790 B 700 191 KMTR Kirana Megatara Tbk. --U3---2 312 316 312 316 4 1,100 345,400 5 68.996 314 J 1,600 306 B 1,200 192 KOTA DMS Propertindo Tbk. --U6---1 610 620 605 610 0 10,763,900 6,581,175,000 228 305.000 615 J 390,900 610 T/B 18,400 193 KPIG MNC Land Tbk. --S9---2 136 138 134 136 0 6,571,000 895,831,200 5,746 292.643 136 T/J 12,600 135 B 111,900 194 KRAH Grand Kartech Tbk. --U4---2 885 1,000 885 1,000 115 919,700 823,862,000 269 363.636 1,000 T/J 1,400 960 B 500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 332 336 318 320 -12 7,994,200 2,569,798,600 608 39.783 322 J 2,516,600 320 T/B 101,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 520 550 515 525 5 74,949,300 39,350,817,500 1,488 5,461.923 525 T/J 638,100 520 B 4,274,800 197 LAND Trimitra Propertindo Tbk. --U6---2 1,350 1,350 1,305 1,350 0 5,500 7,405,000 9 346.154 1,350 T/J 3,200 1,025 B 1,100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,375 5,100 5,050 5,050 -325 8,000 40,795,000 5 83.471 5,225 J 100 5,075 B 4,000 199 LINK Link Net Tbk. --S9K--1 4,340 4,390 4,380 4,380 40 2,300 10,079,000 5 273.750 4,380 T/J 7,600 4,340 B 50,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,295 1,295 1,225 1,235 -60 1,651,300 2,056,980,000 990 139.242 1,240 J 12,000 1,235 T/B 51,300 201 LPKR Lippo Karawaci Tbk. --U6K--1 234 250 232 248 14 285,468,400 68,986,070,800 2,793 80.083 248 T/J 1,766,600 246 B 793,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,610 3,670 3,520 3,650 40 6,761,000 24,598,552,000 1,785 82.708 3,650 T/J 34,400 3,640 B 68,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,415 1,375 1,385 -5 12,954,400 18,100,560,000 1,691 357.419 1,390 J 465,400 1,385 T/B 37,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 805 860 700 700 -105 3,169,100 2,490,717,500 305 244.755 745 J 4,000 700 T/B 8,300 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,155 1,170 1,135 1,155 0 2,860,100 3,315,400,000 486 656.250 1,155 T/J 1,025,800 1,150 B 90,600 206 MAMI Mas Murni Indonesia Tbk --U9---1 248 250 244 248 0 216,748,400 53,716,463,600 23,279 33.902 248 T/J 1,846,800 246 B 1,039,700 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 250.000 5,350 J 11,600 5,075 B 2,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 0 0 1,740 0 0 0 0 103.571 1,800 J 500 1,740 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,070 1,085 1,055 1,055 -15 2,978,400 3,189,339,000 872 1,693.011 1,060 J 2,000 1,055 T/B 395,400 210 MARI Mahaka Radio Integra Tbk. --U9---2 198 202 190 202 4 3,097,400 620,381,900 132 269.333 202 T/J 286,300 200 B 100,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 478 482 4 1,158,800 557,793,600 79 964.000 482 T/J 104,100 480 B 65,300 212 MASA Multistrada Arah Sarana Tbk. --U4---1 470 472 470 472 2 13,900 6,553,000 4 335.609 472 T/J 4,400 470 B 64,400 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 7,325 8,100 0 900 7,147,500 6 3,492.719 8,100 T/J 600 7,500 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,140 2,120 1,855 1,980 -160 67,400 130,739,500 128 152.308 1,985 J 600 1,980 T/B 1,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 510 498 498 -7 1,258,500 631,699,600 218 31.125 498 T/J 87,500 496 B 69,300 216 MCAS M Cash Integrasi Tbk. --S9---2 3,260 3,260 2,910 3,230 -30 2,910,300 9,234,731,000 432 233.213 3,230 T/J 54,800 3,200 B 357,900 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 136 143 135 135 -1 4,612,300 639,621,600 186 121.085 137 J 5,000 135 T/B 409,300 218 MDIA Intermedia Capital Tbk. --U9---1 71 79 66 71 0 973,400 70,136,500 73 51.449 75 J 60,100 71 T/B 38,100 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,070 1,080 1,025 1,055 -15 60,874,500 64,109,211,000 4,225 275.104 1,060 J 168,900 1,055 T/B 238,200 220 MDLN Modernland Realty Tbk. --S6---1 224 224 218 224 0 2,472,500 548,146,400 238 66.478 224 T/J 551,200 220 B 678,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 650 635 635 -10 9,388,500 6,008,847,500 801 1,118.411 640 J 397,400 635 T/B 463,600 222 MEGA Bank Mega Tbk. --U8---1 5,950 5,950 5,950 5,950 0 100 595,000 1 4,337.114 0 J 0 5,750 B 100 223 MERK Merck Tbk. --U5---2 3,100 3,100 3,010 3,010 -90 22,000 66,710,000 49 7,936.299 3,040 J 5,300 3,010 T/B 200 224 META Nusantara Infrastructure Tbk. --U7---1 191 189 189 189 -2 48,600 9,185,400 24 57.259 191 J 2,100 189 T/B 2,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,300 1,300 1,255 1,295 -5 59,200 76,580,500 5 1,328.205 1,295 T/J 139,100 1,255 B 700 226 MGRO Mahkota Group Tbk. --S1---1 895 900 885 900 5 3,323,900 2,969,327,500 432 400.000 900 T/J 322,300 890 B 31,800 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,100 B 300 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,770 2,640 2,710 50 12,712,300 34,188,625,000 3,056 159.554 2,710 T/J 74,800 2,700 B 20,000 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,410 1,410 1,345 1,345 -65 1,000 1,366,500 7 6,404.762 1,345 T/J 1,900 1,255 B 200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 200 10,850 B 200 231 MLBI Multi Bintang Indonesia Tbk. CDU5---1 16,700 16,525 16,500 16,500 -200 6,300 103,965,000 18 105,095.541 16,775 J 200 16,500 T/B 800 232 MLIA Mulia Industrindo Tbk --U3---2 1,215 1,215 1,200 1,200 -15 3,263,200 3,948,387,500 883 200.418 1,205 J 188,700 1,200 T/B 57,200 233 MLPL Multipolar Tbk. --S9---1 75 79 75 77 2 6,784,700 521,072,400 382 8.832 79 J 647,600 77 T/B 280,200 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 3,800 525 B 2,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 330 330 0 100 33,000 1 56.410 328 J 20,300 322 B 65,500 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,530 1,540 1,475 1,495 -35 27,133,400 40,664,565,000 11,572 166.111 1,495 T/J 11,100 1,490 B 310,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 795 795 795 795 0 11,000 8,745,000 1 137.069 795 T/J 7,600 770 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 710 715 705 705 -5 1,733,800 1,226,601,500 279 47.000 705 T/J 57,300 700 B 731,200 239 MPPA Matahari Putra Prima Tbk. --U9---1 164 166 155 160 -4 5,516,500 870,038,700 654 67.269 161 J 73,600 160 T/B 5,700 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,230 2,780 2,260 2,780 550 161,000 434,686,000 331 2,527.273 0 J 0 2,780 T/B 33,800 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,500 4,990 4,990 4,990 490 200 998,000 1 452.615 4,980 J 6,400 4,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 470 472 460 470 0 5,913,200 2,784,150,200 7,681 94.000 470 T/J 380,400 466 B 1,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 970 J 15,400 965 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,770 1,800 1,755 1,785 15 4,224,400 7,518,389,000 948 3,213.437 1,790 J 6,600 1,785 T/B 89,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 44,426,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 464 0 0 464 0 0 0 0 195.080 462 J 100 452 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,070 1,075 1,055 1,055 -15 116,800 123,895,000 26 329.688 1,060 J 125,600 1,055 T/B 4,600 248 MYOH Samindo Resources Tbk. --U2---1 1,260 1,275 1,250 1,275 15 123,300 157,081,000 16 151.863 1,275 T/J 1,234,200 1,260 B 3,500 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 5,888,700 294,435,000 90 34.099 50 T/J 236,643,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 710 710 685 685 -25 5,396,800 3,749,795,500 455 665.049 685 T/J 200 680 B 152,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 820 820 725 725 -95 15,476,700 11,893,269,000 988 703.883 725 T/J 17,900 720 B 114,300 252 NFCX NFC Indonesia Tbk. --S9---2 3,240 3,240 3,190 3,190 -50 354,900 1,138,018,000 113 172.432 3,210 J 8,200 3,180 B 11,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 930 950 915 915 -15 60,600 56,329,500 75 281.538 930 J 600 910 B 6,200 254 NIRO City Retail Developments Tbk. --U6---2 144 144 140 140 -4 1,005,500 140,770,400 13 133.333 144 J 510,800 140 T/B 322,200 255 NISP Bank OCBC NISP Tbk. --U8---1 835 835 835 835 0 45,800 38,243,000 14 1,011.827 835 T/J 54,200 830 B 9,200 256 NOBU Bank Nationalnobu Tbk. --U8---1 880 855 855 855 -25 200 171,000 2 228.000 880 J 3,600 855 T/B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,675 1,675 1,675 1,675 0 100 167,500 1 80.211 1,600 J 2,000 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 476 476 460 474 -2 39,000 18,426,000 33 937.778 476 J 62,300 460 B 1,100 259 PALM Provident Agro Tbk. --U1---2 226 226 226 226 0 900 203,400 3 61.771 248 J 5,000 226 T/B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 131 134 126 130 -1 1,220,800 157,952,400 172 130.000 130 T/J 134,000 127 B 10,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,540 1,565 1,540 1,540 0 56,900 87,781,500 17 1,120.000 1,565 J 20,000 1,540 T/B 1,700 262 PBID Panca Budi Idaman Tbk. --U3---1 1,030 1,040 995 1,040 10 174,300 174,288,000 31 122.353 1,020 J 500 995 B 13,500 263 PBRX Pan Brothers Tbk. --S4---1 725 0 0 725 0 0 0 0 1,283.186 725 J 16,500 720 B 1,800 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 328 400 332 400 72 144,500 53,358,800 61 33.333 406 J 13,000 400 T/B 10,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,940 1,900 1,650 1,650 -290 2,257,000 3,938,357,500 13 1,100.000 1,650 T/J 800 1,635 B 3,400 266 PEHA Phapros Tbk. --U5---2 1,150 1,160 1,100 1,150 0 57,500 64,981,000 43 95.993 1,150 T/J 28,100 1,105 B 3,000 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,990 2,030 1,995 2,000 10 27,925,100 56,114,900,500 4,827 666.667 2,010 J 595,800 2,000 T/B 200 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,120 1,120 1,050 1,115 -5 3,900 4,235,000 30 217.561 1,115 T/J 10,100 1,055 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,280 0 0 3,280 0 0 0 0 1,361.052 3,270 J 200 2,940 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,315 1,320 1,295 1,310 -5 358,000 470,273,500 70 2,181.152 1,320 J 67,200 1,310 T/B 26,700 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 43,300 2,165,000 14 50.000 50 T/J 6,187,100 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,145 1,170 1,140 1,150 5 51,100 58,445,000 23 1,222.884 1,160 J 7,300 1,150 T/B 7,500 273 PNLF Panin Financial Tbk. --S8K--1 288 292 284 290 2 34,076,900 9,860,624,000 593 313.446 292 J 2,006,500 290 T/B 892,600 274 POLA Pool Advista Finance Tbk. --U8---2 955 0 0 955 0 0 0 0 707.407 950 J 3,300 720 B 10,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,760 1,870 1,760 1,820 60 15,900 28,887,000 14 111.315 1,790 J 10,000 1,770 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,100 8,225 8,100 8,200 100 377,500 3,085,222,500 767 1,333.333 8,225 J 11,900 8,200 T/B 500 277 POLU Golden Flower Tbk. --U4---2 2,200 2,180 2,180 2,180 -20 3,500 7,630,000 5 756.944 2,180 T/J 200 1,700 B 5,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,360 1,365 1,175 1,220 -140 53,317,200 64,610,606,000 962 774.352 1,220 T/J 700 1,215 B 44,900 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 625 J 11,000 505 B 400 280 POSA Bliss Properti Indonesia Tbk. --U6---2 51 54 50 51 0 17,758,500 904,149,400 1,707 34.000 51 T/J 12,000 50 B 5,106,300 281 POWR Cikarang Listrindo Tbk. --M7---2 1,050 1,060 1,025 1,045 -5 1,124,300 1,178,313,000 104 69.667 1,050 J 700 1,045 T/B 42,600 282 PPRE PP Presisi Tbk. --U7---1 266 262 246 254 -12 6,644,000 1,685,280,400 966 59.070 254 T/J 73,300 252 B 112,200 283 PPRO PP Properti Tbk. --S6K--1 97 98 95 96 -1 48,840,900 4,705,499,000 1,034 207.568 97 J 931,000 96 T/B 1,471,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,100 4,100 4,100 4,100 0 200 820,000 1 63.077 4,100 T/J 50,000 4,050 B 1,000 285 PRIM Royal Prima Tbk. --U9---2 290 300 290 300 10 27,300 8,172,000 7 60.000 304 J 10,000 300 T/B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 278 280 258 262 -16 89,601,900 23,836,570,000 7,339 850.015 262 T/J 1,737,100 260 B 1,933,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,390 2,610 2,420 2,580 190 90,666,400 229,812,808,000 10,850 2,243.478 2,590 J 605,900 2,580 T/B 401,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,590 1,615 1,570 1,580 -10 17,398,700 27,519,456,000 2,433 296.992 1,580 T/J 421,900 1,575 B 473,600 289 PTRO Petrosea Tbk. --U2---1 1,555 1,630 1,560 1,630 75 2,102,400 3,402,994,000 722 1,304.000 1,630 T/J 85,000 1,615 B 13,000 290 PTSN Sat Nusapersada Tbk --U4---1 370 372 362 364 -6 309,200 113,168,600 105 188.276 368 J 35,200 362 B 399,700 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,750 4,550 4,550 4,550 -200 300 1,365,000 3 356.863 4,640 J 100 3,570 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 570 580 0 56,864,800 32,890,481,000 2,889 2,236.015 585 J 2,132,600 580 T/B 281,000 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,180 1,170 1,150 1,160 -20 100,700 116,803,000 33 105.455 1,170 J 9,900 1,160 T/B 9,600 294 RAJA Rukun Raharja Tbk. --S7---1 230 236 210 214 -16 5,185,800 1,145,385,800 837 735.092 214 T/J 79,800 212 B 156,900 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,165 1,180 1,130 1,155 -10 3,809,000 4,392,644,000 1,087 721.875 1,160 J 800 1,155 T/B 28,300 296 RDTX Roda Vivatex Tbk --U6---1 5,800 6,000 5,200 5,800 0 50,200 267,932,500 23 305.554 5,800 T/J 700 5,400 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 23,652,500 1,182,625,000 141 27.451 50 T/J 41,206,400 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 625 635 610 635 10 1,554,600 963,223,500 163 389.571 635 T/J 13,300 625 B 700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 358 352 352 14 12,700 4,475,000 7 2,754.304 352 T/J 300 342 B 800 300 RODA Pikko Land Development Tbk. --U6---2 179 179 173 173 -6 2,800 500,000 8 276.225 179 J 29,100 173 T/B 3,300 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,325 1,325 1,300 1,315 -10 1,106,200 1,463,527,000 175 515.686 1,325 J 147,600 1,310 B 500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 244 250 232 250 6 208,100 50,258,200 70 312.500 250 T/J 45,100 246 B 2,500 303 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 9,100 9,100 9,100 9,100 0 1,200 10,920,000 1 5,870.968 9,100 T/J 11,200 9,000 B 2,100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,240 1,220 1,130 1,175 -65 69,937,700 81,874,384,000 6,947 531.547 1,180 J 60,000 1,175 T/B 895,600 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 780 780 780 -20 300 234,000 1 872.434 780 T/J 4,600 660 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,390 2,400 0 87,000 208,608,000 13 102.564 2,410 J 2,000 2,400 T/B 13,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,190 3,300 3,050 3,300 110 10,700 35,219,000 10 153.354 3,300 T/J 25,000 3,050 B 9,800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 810 795 800 5 1,197,200 959,315,500 102 571.429 800 T/J 1,500 795 B 10,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,235 1,245 1,200 1,200 -35 4,036,700 4,877,234,500 1,213 206.897 1,205 J 56,800 1,200 T/B 1,000,000 311 SILO Siloam International Hospitals Tbk. --S9---1 7,100 7,175 6,900 7,150 50 691,700 4,946,910,000 278 81.205 7,150 T/J 1,700 7,100 B 100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 370 370 356 356 -14 47,998,600 17,372,338,800 2,046 32.364 358 J 53,200 356 T/B 2,403,900 313 SIPD Sierad Produce Tbk. --U3---2 1,000 1,095 985 1,095 95 3,600 3,894,000 7 1.217 1,095 T/J 6,500 1,075 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,800 3,800 3,800 3,800 0 400 1,520,000 1 1,255.534 3,840 J 300 3,820 B 400 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 590 595 585 585 -5 3,551,800 2,089,417,500 680 104.464 590 J 291,100 585 T/B 5,800 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,370 1,375 1,370 1,375 5 22,500 30,928,000 5 1,660.628 1,375 T/J 2,400 1,300 B 23,700 318 SMDR Samudera Indonesia Tbk. --S7---1 264 266 260 266 2 320,300 84,189,000 41 1,067.501 264 J 100 262 B 5,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,155 1,130 1,155 0 1,612,800 1,846,605,000 1,603 1,897.798 1,155 T/J 1,033,200 1,150 B 600 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 8,300 415,000 7 12.227 50 T/J 10,518,600 0 B 0 321 SMSM Selamat Sempurna Tbk. CDS4K--1 1,400 1,450 1,385 1,395 -5 3,287,000 4,599,413,000 1,573 3,726.061 1,400 J 36,100 1,395 T/B 76,900 322 SOCI Soechi Lines Tbk. --M7---1 195 204 195 200 5 8,591,000 1,715,085,600 604 36.364 200 T/J 524,800 199 B 709,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,800 6,750 6,750 6,750 -50 54,000 364,500,000 7 654.545 6,725 J 3,000 0 B 0 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 975 975 -5 4,624,600 4,520,466,500 277 84.052 980 J 281,000 975 T/B 986,600 325 SQMI Renuka Coalindo Tbk. --U9---2 560 600 545 575 15 96,905,000 56,069,399,500 3,871 326.745 575 T/J 1,014,800 570 B 2,089,100 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 246 246 246 -16 100 24,600 1 262.537 280 J 400 256 B 500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 274 278 270 274 0 12,791,400 3,501,546,400 971 114.167 274 T/J 171,100 272 B 1,280,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,700 3,660 3,670 -10 29,800 109,909,000 21 66.727 3,700 J 19,400 3,670 T/B 99,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 750 720 730 -15 20,779,900 15,272,665,000 1,023 299.487 735 J 667,000 730 T/B 246,700 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 810 825 810 820 10 32,898,100 26,814,440,000 417 122.388 820 T/J 745,400 815 B 167,600 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,160 B 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 3,160 0 0 3,160 0 0 0 0 97.052 0 J 0 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,970 2,970 -10 800 2,376,000 2 1,916.129 2,980 J 53,300 2,970 T/B 4,700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 575 580 480 525 -50 15,560,000 8,718,755,500 1,951 4,796.711 525 T/J 92,100 515 B 600 336 TARA Sitara Propertindo Tbk. --U6---1 735 735 720 725 -10 86,022,600 62,488,274,000 3,620 683.962 730 J 846,100 720 B 134,900 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,850 4,900 5,700 -200 11,113,500 60,487,800,000 3,340 281.481 5,700 T/J 980,600 5,675 B 3,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 920 935 910 925 5 1,054,700 975,359,500 255 210.634 930 J 500 925 T/B 103,200 339 TCID Mandom Indonesia Tbk. --U5---1 11,475 11,700 11,700 11,700 225 300 3,510,000 1 1,147.599 11,700 T/J 400 11,200 B 10,000 340 TCPI Transcoal Pacific Tbk. --U7---2 4,830 4,820 4,400 4,720 -110 5,727,200 26,442,527,000 6,720 3,420.290 4,710 J 700 4,700 B 500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 258 260 250 252 -6 16,187,300 4,146,158,200 270 110.526 254 J 284,000 252 T/B 25,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 308 294 296 -4 13,961,700 4,177,949,600 1,265 95.484 298 J 371,800 296 T/B 145,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 520 520 520 0 200 104,000 1 117.839 520 T/J 4,700 472 B 2,200 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 4,650 4,600 4,600 0 11,100 51,560,000 3 3,780.097 4,650 J 15,000 4,600 T/B 14,100 345 TGRA Terregra Asia Energy Tbk. --U7---1 750 810 600 720 -30 1,447,100 1,011,758,500 108 360.000 720 T/J 107,600 700 B 10,000 346 TINS Timah Tbk. --S2K--1 820 840 820 830 10 13,864,700 11,521,120,500 1,337 424.125 835 J 125,200 830 T/B 249,200 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,725 11,825 11,550 11,800 75 1,300,900 15,288,812,500 1,536 729.574 11,800 T/J 40,000 11,775 B 2,200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 366 366 366 2 7,000 2,562,000 5 77.234 366 T/J 3,700 302 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 580 570 580 5 3,497,200 2,015,205,500 136 933.511 580 T/J 1,144,400 575 B 1,000 350 TOTL Total Bangun Persada Tbk. --S6---1 408 414 402 410 2 1,106,600 451,533,000 238 147.362 410 T/J 55,200 408 B 26,500 351 TOTO Surya Toto Indonesia Tbk. --U3---2 302 302 300 300 -2 82,000 24,604,400 27 973.173 300 T/J 395,600 298 B 35,900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 620 650 620 645 25 28,741,200 18,435,730,000 4,495 3,072.453 645 T/J 3,919,000 635 B 624,200 353 TRAM Trada Alam Minera Tbk. --U2---1 56 64 50 59 3 986,741,700 55,252,255,600 9,439 48.763 60 J 3,049,600 59 T/B 2,340,000 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 144 150 0 10,900 1,629,600 3 151.156 150 T/J 190,100 141 B 5,000 355 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 30,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,410 1,435 1,410 1,415 5 687,300 972,713,000 451 252.426 1,425 J 2,400 1,410 B 32,600 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 1,000 3,460,000 2 89.870 3,460 T/J 10,700 2,700 B 4,100 359 TURI Tunas Ridean Tbk. CDU9---1 985 1,005 980 980 -5 1,160,000 1,152,606,000 37 2,177.778 985 J 249,600 980 T/B 156,800 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,645 1,670 1,645 1,655 10 117,400 194,522,000 123 3,208.857 1,655 T/J 100 1,650 B 13,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,810 3,710 3,810 10 1,300 4,862,000 5 141.107 3,820 J 900 3,710 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,170 2,170 2,150 2,160 -10 9,300 20,135,000 7 180.000 2,160 T/J 1,000 2,150 B 5,700 363 VIVA Visi Media Asia Tbk. --U9---1 73 73 66 69 -4 121,470,500 8,269,660,600 1,677 23.000 69 T/J 1,992,100 68 B 1,122,100 364 VOKS Voksel Electric Tbk. --U4---1 276 282 270 280 4 4,045,100 1,119,995,600 383 123.859 280 T/J 59,600 278 B 2,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 310 300 308 6 7,329,200 2,234,453,400 681 106.207 308 T/J 967,800 306 B 720,100 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,990 1,940 1,945 -30 15,396,700 30,128,208,000 3,130 499.932 1,945 T/J 23,800 1,940 B 837,900 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 288 280 286 8 226,900 64,149,600 83 43.359 288 J 13,700 286 T/B 165,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 740 745 725 725 -15 4,392,900 3,215,319,500 350 278.846 730 J 26,000 725 T/B 100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 320 318 318 0 5,224,400 1,663,544,200 857 64.898 320 J 1,454,800 318 T/B 429,700 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,480 1,490 1,465 1,485 5 10,638,900 15,746,725,000 1,715 400.810 1,485 T/J 95,100 1,480 B 1,560,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 442 446 428 430 -12 21,353,600 9,226,730,200 2,473 72.881 430 T/J 799,500 428 B 953,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 342 394 334 348 6 118,156,100 42,337,690,400 9,820 1,240.597 348 T/J 67,300 346 B 85,000 Total 4,953,250,800 3,128,925,497,100 352,127 2,839,626,700 99,896,500 Jakarta, 08 November 2019 Trading Division