List of Securities Quotation: IDX SMC Composite Date: Friday, 15 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 12,250 12,425 12,000 12,200 -50 812,400 9,904,440,000 876 991.097 12,200 T/J 104,900 12,150 B 2,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 100,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,520 1,435 1,430 1,430 -90 900 1,289,000 6 38.133 1,430 T/J 1,500 1,300 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,710 1,685 1,695 -5 20,709,000 35,093,021,500 5,390 2,067.073 1,695 T/J 34,500 1,690 B 147,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,190 1,215 1,190 1,210 20 4,807,900 5,802,445,000 1,269 950.264 1,210 T/J 78,300 1,205 B 56,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,650 10,650 10,525 10,525 -125 20,500 216,312,500 42 452.688 10,575 J 400 10,525 T/B 1,500 7 ADMG Polychem Indonesia Tbk --U3---1 196 193 191 191 -5 193,700 37,131,100 42 17.048 193 J 800 191 T/B 100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,300 1,350 1,300 1,340 40 41,127,700 54,875,798,500 4,197 121.818 1,340 T/J 586,700 1,335 B 215,800 9 AGII Aneka Gas Industri Tbk. --S3---1 585 600 585 590 5 57,600 33,989,000 36 53.636 590 T/J 7,000 585 B 102,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 189 193 189 191 2 603,500 115,544,400 191 312.051 191 T/J 11,000 190 B 134,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 181 180 170 179 -2 2,300 412,800 6 162.727 179 T/J 2,100 171 B 1,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,700 3,760 3,680 3,680 -20 15,745,100 58,381,962,000 2,479 2,932.949 3,690 J 4,300 3,680 T/B 19,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 306 280 306 0 88,500 24,793,600 4 291.429 302 J 6,000 280 B 241,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 0 0 3,450 0 0 0 0 140.816 3,450 J 1,500 3,370 B 400 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 880 875 880 0 76,900 67,666,500 235 2,245.528 880 T/J 15,000 875 B 50,200 16 ANDI Andira Agro Tbk. --U1---2 204 208 164 176 -28 24,417,000 4,585,208,300 3,726 440.000 176 T/J 2,900 175 B 7,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 885 895 865 895 10 207,800 184,340,500 24 74.583 895 T/J 100 890 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 815 835 810 825 10 44,594,900 36,775,486,000 4,166 543.944 825 T/J 17,800 820 B 587,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 430 430 430 430 0 300 129,000 2 27.529 428 J 1,000 384 B 3,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 665 650 655 -10 22,327,400 14,590,706,000 1,752 696.690 655 T/J 140,800 650 B 4,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 190 193 190 190 0 4,599,500 875,291,000 496 52.055 191 J 116,600 190 T/B 407,200 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 24,000 520 B 200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,625 1,630 1,605 1,605 -20 276,600 449,094,500 129 680.085 1,605 T/J 18,500 1,500 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 90 96 71 71 -19 69,906,400 5,750,587,200 3,569 23.667 72 J 475,200 71 T/B 1,216,100 25 ARNA Arwana Citramulia Tbk. --U3---1 500 500 500 500 0 587,300 293,650,000 203 3,398.355 500 T/J 2,557,600 492 B 1,300 26 ASGR Astra Graphia Tbk. --U9---1 955 960 950 955 0 957,800 914,538,000 25 198.001 960 J 1,600 955 T/B 87,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 975 975 950 950 -25 74,700 71,923,500 34 1,759.259 975 J 5,300 950 T/B 6,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 260 264 256 258 -2 3,775,400 979,345,800 497 245.714 258 T/J 33,200 256 B 215,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 700 700 675 695 -5 6,467,300 4,451,955,500 236 178.205 695 T/J 318,100 685 B 363,600 30 ATIC Anabatic Technologies Tbk. --U9---1 800 850 800 800 0 1,000 806,000 8 114.286 800 T/J 2,100 730 B 1,200 31 AUTO Astra Otoparts Tbk. --M4---1 1,245 1,260 1,225 1,260 15 460,000 571,116,000 164 1,139.550 1,260 T/J 67,100 1,250 B 37,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 32,800 1,640,000 19 57.388 50 T/J 1,363,800 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 0 0 268 0 0 0 0 197.589 278 J 34,800 268 B 113,400 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,275 1,220 1,220 1,220 -55 300 366,000 3 1,525.000 1,350 J 2,300 1,220 T/B 2,300 35 BBKP Bank Bukopin Tbk. --S8---1 250 252 250 250 0 2,991,400 748,847,600 319 74.164 252 J 176,000 250 T/B 5,171,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,795 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,835 1,930 1,835 1,920 85 39,945,100 75,857,831,500 4,885 250.435 1,920 T/J 904,500 1,915 B 358,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 288 288 288 6 5,000 1,440,000 2 293.219 288 T/J 1,400 280 B 20,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 142 143 132 140 -2 228,300 31,880,000 55 397.028 140 T/J 23,200 139 B 10,900 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 2,500 125,000 3 217.306 50 T/J 417,601,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 230 234 228 228 -2 4,052,900 933,702,000 474 134.118 230 J 3,100 228 T/B 570,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 595 600 590 595 0 16,900 10,041,000 8 3,049.093 595 T/J 18,000 590 B 47,100 44 BHIT MNC Investama Tbk. --S9K--1 70 70 68 69 -1 3,981,700 274,940,900 223 201.784 70 J 4,739,200 69 T/B 3,715,900 45 BINA Bank Ina Perdana Tbk. --U8---1 845 840 790 800 -45 61,300 48,650,000 30 451.988 800 T/J 29,900 790 B 4,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 184,200 9,210,000 19 35.714 50 T/J 44,596,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,020 2,030 1,990 2,000 -20 2,945,800 5,882,509,000 644 30.769 2,000 T/J 545,800 1,995 B 153,900 48 BISI BISI International Tbk. --U1---1 1,115 1,115 1,095 1,100 -15 512,000 564,770,500 85 550.000 1,100 T/J 12,700 1,095 B 78,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,565 1,595 1,565 1,595 30 4,250,200 6,737,818,000 532 265.833 1,595 T/J 352,600 1,590 B 20,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 700 705 5 2,114,100 1,482,202,500 406 163.953 705 T/J 1,100,900 700 B 270,100 51 BKSL Sentul City Tbk. --S6K--1 105 107 105 105 0 10,272,600 1,090,122,700 487 7.256 106 J 1,038,200 105 T/B 7,420,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 157 165 150 165 8 34,800 5,416,700 18 378.614 165 T/J 71,400 151 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 103,482,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,930 J 100 3,150 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 314 314 314 0 200 62,800 2 98.125 314 T/J 10,500 290 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 388 400 388 398 10 12,555,200 4,985,930,600 1,136 323.946 400 J 1,527,200 398 T/B 29,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 49,663,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 945 960 940 955 10 1,319,400 1,252,494,000 278 7.051 955 T/J 2,300 950 B 120,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 214 214 0 144,000 30,845,600 75 2.550 218 J 10,000 214 T/B 55,700 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,220 1,125 1,140 -90 70,544,900 82,532,345,000 3,654 12.412 1,145 J 205,500 1,140 T/B 89,600 61 BOGA Bintang Oto Global Tbk. --U9---2 800 815 795 810 10 6,511,300 5,231,025,500 919 786.408 810 T/J 14,600 805 B 183,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 360 354 358 -2 7,200 2,574,800 16 204.571 358 T/J 51,400 356 B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 830 830 820 830 0 105,800 87,442,500 137 150.909 830 T/J 10,400 825 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 240 300 252 300 60 46,384,200 13,274,750,000 5,163 75.000 0 J 0 300 T/B 41,411,100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,240 1,260 1,240 1,255 15 379,100 472,547,500 9 1,338.381 1,255 T/J 97,900 1,215 B 1,000 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 11,725 14,050 14,050 14,050 2,325 100 1,405,000 1 546.810 0 J 0 9,500 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 370 374 368 368 -2 8,757,900 3,230,552,000 451 72.157 368 T/J 521,900 366 B 5,713,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 56 57 56 56 0 26,143,900 1,470,247,400 516 8.819 57 J 10,656,300 56 T/B 2,679,600 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 1,380 1,390 1,350 1,350 -30 5,365,900 7,318,963,500 1,060 264.444 1,360 J 300 1,350 T/B 379,400 72 BSIM Bank Sinarmas Tbk. --U8---1 530 550 530 545 15 2,000 1,071,000 6 371.712 540 J 600 535 B 10,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,850 1,800 1,845 -5 400 734,000 4 94.615 1,845 T/J 4,800 1,790 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 --S5---2 53 55 51 51 -2 8,278,000 431,430,200 300 390.745 51 T/J 595,800 50 B 8,341,400 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 3,190 3,200 3,200 3,200 10 400 1,280,000 4 619.480 3,200 T/J 24,500 3,150 B 900 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,880 3,940 3,850 3,870 -10 5,861,500 22,666,659,000 2,044 396.923 3,880 J 25,900 3,870 T/B 32,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,725 1,730 1,715 1,730 5 11,200 19,247,000 9 293.220 1,730 T/J 4,400 1,660 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 178 183 179 182 4 24,953,500 4,537,544,900 202 17.798 183 J 1,081,700 181 B 1,100 81 BUMI Bumi Resources Tbk. --S2K--2 77 79 77 77 0 68,961,900 5,357,507,200 1,350 4.469 78 J 798,800 77 T/B 21,065,100 82 BVIC Bank Victoria International Tbk. --U8---1 160 178 159 172 12 434,400 73,895,900 38 162.643 172 T/J 80,000 161 B 700 83 BWPT Eagle High Plantations Tbk. --U1K--1 109 112 105 105 -4 13,811,500 1,480,921,100 856 22.964 106 J 1,044,100 105 T/B 6,465,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 374 398 374 380 6 936,300 355,301,000 207 115.152 380 T/J 42,400 376 B 3,100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 212 160 199 -13 4,101,200 802,324,500 266 113.714 199 T/J 717,700 195 B 5,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 370 374 370 372 2 11,968,400 4,454,168,800 740 679.613 372 T/J 147,300 370 B 81,000 87 CASS Cardig Aero Services Tbk. --U7---2 625 630 630 630 5 100 63,000 1 157.500 630 T/J 29,100 555 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,590 1,590 1,550 1,575 -15 41,500 65,020,000 22 325.413 1,585 J 100 1,570 B 4,600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 66 64 66 0 1,060,300 68,911,100 62 422.400 66 T/J 374,300 65 B 28,300 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 270 268 268 0 512,900 138,038,000 31 20.971 270 J 300 268 T/B 197,200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 1,900 1,875 1,900 -30 2,400 4,542,500 5 6,894.550 1,900 T/J 9,900 1,795 B 100 92 CITY Natura City Developments Tbk. --U6---1 180 242 162 242 62 2,287,000 486,350,600 2,150 201.667 242 T/J 126,000 240 B 11,300 93 CLAY Citra Putra Realty Tbk. --U9---2 4,420 4,430 4,360 4,420 0 1,842,200 8,116,036,000 211 2,455.556 4,420 T/J 9,200 4,330 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 525 535 520 530 5 6,512,200 3,438,660,500 522 2,304.348 535 J 622,800 530 T/B 16,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,925 2,000 1,890 1,895 -30 230,800 438,084,500 45 181.329 1,905 J 46,900 1,890 B 9,900 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---2 180 0 0 180 0 0 0 0 138.462 204 J 10,400 180 B 1,000 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 192,142,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 446 446 -2 215,200 96,405,600 18 225.065 450 J 100,000 446 T/B 200,000 100 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 1,025 1,075 1,030 1,065 40 15,246,700 16,155,513,500 2,267 238.448 1,070 J 89,400 1,065 T/B 12,300 102 DART Duta Anggada Realty Tbk. --U6---1 330 340 340 340 10 100 34,000 1 62.854 340 T/J 27,600 302 B 300 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,150 1,150 865 865 -285 14,476,300 13,869,543,000 2,297 576.667 865 T/J 2,845,000 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,780 1,780 1,775 1,775 -5 1,900 3,376,500 5 3,562.683 1,785 J 700 1,770 B 1,000 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 121,919,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 470 396 398 -4 3,291,400 1,379,258,400 707 346.087 398 T/J 101,600 396 B 76,300 107 DILD Intiland Development Tbk. --U6---1 340 342 334 338 -2 185,000 62,635,800 21 58.899 342 J 130,600 332 B 14,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,650 3,690 3,650 3,690 40 957,100 3,518,404,000 59 125.085 3,690 T/J 44,300 3,680 B 1,000 109 DKFT Central Omega Resources Tbk. --S2---2 176 179 172 173 -3 7,229,800 1,262,531,200 706 444.387 173 T/J 418,800 172 B 892,200 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,650 6,700 0 2,100 13,995,000 6 40,050.212 6,700 T/J 7,300 6,675 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 326 334 326 334 8 18,251,900 6,026,331,000 1,096 159.048 336 J 1,526,700 334 T/B 5,800 112 DNAR Bank Oke Indonesia Tbk. --U8---1 264 270 266 270 6 400 107,200 2 245.455 270 T/J 1,000 248 B 600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,060 3,060 3,060 -10 8,500 26,010,000 2 2,688.007 3,070 J 15,700 2,860 B 11,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 312 318 310 310 -2 3,631,900 1,133,317,800 477 419.690 310 T/J 318,600 308 B 615,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 418 420 412 418 0 703,900 292,593,600 23 112.973 418 T/J 200,000 416 B 4,900 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,750 0 0 16,750 0 0 0 0 1,116.667 16,750 J 100 14,100 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,705 1,700 1,545 1,615 -90 318,000 504,827,500 178 319.802 1,615 T/J 13,400 1,555 B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 5,000 4,980 4,980 10 200 998,000 2 500.855 4,990 J 43,300 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,240 0 0 2,240 0 0 0 0 824.525 2,240 J 500 2,150 B 1,000 120 ECII Electronic City Indonesia Tbk. --U9---2 955 1,025 975 1,025 70 10,100 10,347,500 5 25.309 1,045 J 8,700 960 B 400 121 ELSA Elnusa Tbk. --S2K--1 312 316 310 310 -2 8,056,200 2,506,078,400 637 77.500 312 J 583,400 310 T/B 161,400 122 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 5,500 5,500 5,500 0 500 2,750,000 3 763.889 5,500 T/J 400 5,200 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,750 2,750 2,070 2,070 -680 15,698,800 35,410,587,000 4,338 559.459 2,070 T/J 14,593,400 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 1,905 1,900 1,900 0 25,500 48,507,000 6 1,329.331 1,900 T/J 24,500 1,625 B 1,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,595 1,615 1,575 1,580 -15 12,841,100 20,421,515,500 2,897 158.000 1,580 T/J 281,200 1,575 B 655,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 290 292 284 286 -4 1,414,800 408,022,000 189 532.479 288 J 48,400 286 T/B 218,400 128 EXCL XL Axiata Tbk. --S7BXO1 3,480 3,520 3,460 3,480 0 19,547,400 68,034,219,000 4,721 176.613 3,480 T/J 12,700 3,470 B 4,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 4,545.097 2,870 J 500 2,710 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 0 0 7,450 0 0 0 0 1,707.306 7,800 J 600 7,450 B 700 131 FILM MD Pictures Tbk. --U9---1 197 200 187 192 -5 3,716,000 715,836,800 531 91.429 193 J 200 192 T/B 47,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,290 1,335 1,240 1,290 0 7,656,300 9,858,134,000 195 258.000 1,290 T/J 48,900 1,270 B 100 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 2,700 2,700 0 100 270,000 1 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 0 500.000 620 J 100 388 B 200 135 FORZ Forza Land Indonesia Tbk. --U6---1 326 328 246 268 -58 1,691,800 458,184,400 508 121.818 268 T/J 32,200 260 B 69,900 136 FREN Smartfren Telecom Tbk. --U7---1 148 150 141 141 -7 55,830,100 8,022,638,100 2,685 7.833 142 J 7,700 141 T/B 7,151,500 137 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--1 555 585 550 585 30 13,481,900 7,716,351,500 1,696 78.639 585 T/J 920,100 580 B 103,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 605 635 605 610 5 5,747,200 3,549,056,000 1,988 119.758 615 J 97,300 610 T/B 207,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 166 170 165 167 1 4,387,800 736,090,200 351 41.750 168 J 75,500 167 T/B 319,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,375 16,750 16,750 16,750 -625 1,000 16,750,000 1 2,913.043 16,750 T/J 700 14,600 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,530 1,540 1,510 1,525 -5 188,000 287,672,000 113 118.677 1,525 T/J 800 1,510 B 7,400 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 161 161 160 160 -1 3,000 482,000 3 64.000 181 J 10,200 160 T/B 9,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 750 760 760 760 10 3,000 2,280,000 3 144.762 725 J 2,000 570 B 50,100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,720 3,710 3,640 3,700 -20 184,400 679,135,000 95 100.000 3,710 J 1,200 3,650 B 500 147 HERO Hero Supermarket Tbk. --U9---1 800 750 750 750 -50 1,300 975,000 4 1,565.501 795 J 100 750 T/B 400 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,420 3,570 3,420 3,500 80 212,700 751,903,000 69 1,071.450 3,510 J 300 3,500 T/B 4,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 630 550 550 -80 75,500 41,941,000 12 846.154 615 J 900 550 T/B 2,000 150 HKMU HK Metals Utama Tbk. --U9---1 318 322 316 320 2 9,956,600 3,184,709,000 222 139.130 320 T/J 426,600 318 B 300 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 935 945 905 945 10 27,116,400 25,296,220,000 590 304.839 945 T/J 623,500 935 B 50,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 51 50 50 0 63,819,700 3,193,904,100 1,242 53.152 50 T/J 30,092,000 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,015 1,025 1,005 1,020 5 17,161,700 17,464,079,000 1,275 971.429 1,020 T/J 8,800 1,015 B 27,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 292 340 278 340 48 410,400 135,156,600 72 113.333 340 T/J 334,300 286 B 5,000 155 HRUM Harum Energy Tbk. --M2K--1 1,365 1,370 1,345 1,365 0 525,600 715,092,500 86 26.250 1,370 J 18,400 1,365 T/B 122,400 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 900 7,850 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 139,900 6,995,000 16 95.973 50 T/J 25,842,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 141 142 136 140 -1 6,558,800 911,034,900 160 40.000 140 T/J 3,729,700 137 B 39,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,245 1,245 1,215 1,215 -30 176,700 215,585,500 101 163.114 1,215 T/J 3,900 1,210 B 42,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 280 286 280 280 0 102,000 28,880,200 35 56.000 284 J 62,500 280 T/B 9,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,035 5 401,100 414,647,500 33 272.368 1,040 J 81,300 1,025 B 14,400 162 INAF Indofarma (Persero) Tbk. --U5---1 995 1,000 990 995 0 58,800 58,511,000 57 398.000 1,000 J 29,500 995 T/B 17,700 163 INCO Vale Indonesia Tbk. --S2XXO1 3,360 3,370 3,310 3,360 0 9,626,600 32,164,806,000 2,368 1,371.429 3,360 T/J 220,200 3,350 B 119,400 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,370 3,380 3,350 3,350 -20 50,600 170,498,000 18 451.185 3,370 J 9,900 3,350 T/B 16,100 165 INDS Indospring Tbk. --M4---1 2,480 2,500 2,420 2,500 20 237,900 586,710,000 127 234.375 2,510 J 30,900 2,490 B 13,800 166 INDY Indika Energy Tbk. --S2XXO1 1,250 1,295 1,250 1,285 35 14,614,900 18,564,326,500 1,176 43.559 1,285 T/J 98,900 1,280 B 174,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,925 8,075 7,900 8,000 75 3,689,400 29,499,535,000 2,615 412.229 8,025 J 54,900 8,000 T/B 26,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 66 68 65 67 1 194,600 12,813,100 111 0.383 67 T/J 338,700 65 B 1,492,100 169 INPP Indonesian Paradise Property Tbk. --U9---2 820 860 860 860 40 1,300 1,118,000 3 819.048 900 J 1,000 760 B 200 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 2,173.913 6,700 J 500 6,000 B 2,600 171 INTA Intraco Penta Tbk. --U9---2 468 468 464 468 0 17,100 7,974,400 5 329.900 468 T/J 60,100 462 B 9,600 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 725 745 720 725 0 625,000 454,459,000 187 44.207 725 T/J 595,500 720 B 18,400 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 199 187 193 -4 152,000 29,019,800 71 50.789 194 J 400 193 T/B 7,400 174 IPTV MNC Vision Networks Tbk. --M9---1 496 500 488 494 -2 15,406,900 7,682,756,400 4,447 205.833 496 J 237,800 494 T/B 10,400 175 ISAT Indosat Tbk. --S7K--1 3,310 3,370 3,100 3,120 -190 6,996,200 22,618,458,000 3,562 222.857 3,130 J 46,600 3,120 T/B 14,700 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,350 12,525 12,300 12,375 25 591,500 7,339,060,000 1,615 88.393 12,375 T/J 4,500 12,350 B 26,200 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 140,077,700 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 595 590 590 590 -5 5,100 3,009,000 8 334.676 595 J 1,000 570 B 300 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 20,100 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,690 1,640 1,675 25 11,222,100 18,782,870,500 2,504 457.900 1,675 T/J 981,700 1,670 B 180,300 181 JRPT Jaya Real Property Tbk. --S6---1 590 610 585 590 0 6,101,100 3,646,346,000 380 567.308 595 J 52,700 585 B 1,205,900 182 JSKY Sky Energy Indonesia Tbk. --U4---1 730 730 550 550 -180 39,488,800 24,271,090,000 3,491 275.000 550 T/J 24,486,000 0 B 0 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 5,100 4,920 5,075 175 4,406,800 22,221,860,000 2,028 299.268 5,075 T/J 52,200 5,050 B 63,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,080 J 400 780 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 880 880 -95 438,200 405,697,000 26 1,955.556 950 J 14,700 850 B 1,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,260 2,300 2,250 2,260 0 107,000 244,237,000 104 2,260.000 2,270 J 600 2,260 T/B 2,400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 570 575 560 565 -5 5,537,800 3,136,840,000 491 68.652 565 T/J 431,500 560 B 250,700 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 85 81 85 0 537,000 45,559,800 69 3.091 86 J 3,900 83 B 400 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 320 322 318 320 0 3,244,300 1,037,843,600 680 11.102 322 J 728,600 318 B 636,400 190 KINO Kino Indonesia Tbk. --M5---1 3,800 3,810 3,740 3,750 -50 576,600 2,183,047,000 232 98.684 3,750 T/J 18,200 3,740 B 9,300 191 KMTR Kirana Megatara Tbk. --U3---2 316 324 310 316 0 73,600 23,105,800 19 68.996 318 J 108,300 316 T/B 100 192 KOTA DMS Propertindo Tbk. --U6---1 620 620 610 610 -10 4,205,700 2,584,334,500 64 305.000 615 J 123,200 610 T/B 407,200 193 KPIG MNC Land Tbk. --S9---2 128 129 123 126 -2 3,516,400 438,682,700 318 271.125 126 T/J 315,600 125 B 110,000 194 KRAH Grand Kartech Tbk. --U4---2 1,090 1,120 1,090 1,090 0 825,700 915,257,500 334 396.364 1,100 J 1,200 1,090 T/B 1,100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 306 310 302 304 -2 4,153,800 1,261,686,400 355 37.794 306 J 201,100 304 T/B 394,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 515 540 486 505 -10 87,084,900 44,829,504,700 1,209 5,253.849 510 J 218,000 500 B 1,460,500 197 LAND Trimitra Propertindo Tbk. --U6---2 1,340 1,335 1,335 1,335 -5 1,400 1,869,000 2 342.308 1,325 J 60,000 1,030 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 4,500 4,640 4,200 4,630 130 28,900 128,755,000 25 76.529 4,690 J 100 4,250 B 200,000 199 LINK Link Net Tbk. --S9K--1 4,400 4,430 4,300 4,400 0 351,500 1,543,540,000 813 275.000 4,400 T/J 33,300 4,360 B 300 200 LPCK Lippo Cikarang Tbk --U6---1 1,220 1,245 1,220 1,225 5 429,000 526,220,000 310 138.114 1,235 J 9,300 1,225 T/B 63,500 201 LPKR Lippo Karawaci Tbk. --U6K--1 254 256 252 256 2 68,779,000 17,488,525,000 1,162 82.667 256 T/J 4,591,500 254 B 5,283,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,600 3,500 3,500 -100 4,020,900 14,263,615,000 2,533 79.309 3,510 J 15,600 3,500 T/B 13,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,315 1,350 1,285 1,300 -15 19,386,200 25,492,869,000 3,382 335.484 1,300 T/J 136,800 1,290 B 217,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 540 675 482 492 -48 12,912,700 6,510,280,500 1,678 172.028 500 J 800 492 T/B 19,300 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,065 1,105 1,050 1,065 0 2,097,800 2,266,611,500 668 605.114 1,070 J 30,500 1,065 T/B 104,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 242 244 240 244 2 324,639,800 79,201,575,400 30,491 33.355 244 T/J 4,797,700 242 B 1,168,900 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,200 5,175 5,200 -100 144,900 752,777,500 36 247.619 5,300 J 170,000 5,200 T/B 71,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,745 1,745 1,745 -5 100 174,500 1 103.869 1,745 T/J 400 1,685 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,075 1,040 1,065 25 23,548,400 24,967,519,500 2,507 1,709.059 1,065 T/J 432,800 1,060 B 35,400 210 MARI Mahaka Radio Integra Tbk. --U9---2 195 202 193 202 7 371,400 72,790,600 28 269.333 202 T/J 138,200 194 B 8,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 486 484 484 -2 1,562,200 757,463,200 198 968.000 486 J 186,500 484 T/B 30,700 212 MASA Multistrada Arah Sarana Tbk. --U4---1 452 454 450 450 -2 900 406,200 4 319.966 454 J 22,800 450 T/B 1,600 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,500 0 0 7,500 0 0 0 0 3,233.999 7,475 J 600 7,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 1,990 2,000 1,940 1,985 -5 5,700 11,258,500 20 152.692 1,995 J 1,000 1,985 T/B 2,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 505 496 498 2 337,600 167,796,900 109 31.125 498 T/J 412,800 496 B 18,600 216 MCAS M Cash Integrasi Tbk. --S9---2 3,160 3,150 3,120 3,130 -30 522,700 1,643,466,000 61 225.993 3,140 J 5,700 3,130 T/B 11,200 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 134 132 132 0 1,371,400 182,208,400 73 118.394 133 J 19,200 132 T/B 740,300 218 MDIA Intermedia Capital Tbk. --U9---1 71 74 69 69 -2 814,800 56,606,900 28 50.000 69 T/J 96,900 68 B 31,800 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,080 1,115 1,075 1,090 10 71,567,400 78,637,386,000 5,370 284.230 1,095 J 38,900 1,090 T/B 298,000 220 MDLN Modernland Realty Tbk. --S6---1 218 228 218 224 6 10,187,400 2,277,090,200 266 66.478 224 T/J 1,275,700 220 B 55,900 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 645 635 640 0 4,442,800 2,842,387,000 671 1,127.217 640 T/J 278,100 635 B 409,500 222 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 7,100 J 200 5,750 B 1,100 223 MERK Merck Tbk. --U5---2 2,920 2,990 2,920 2,960 40 11,000 32,436,000 33 7,804.466 2,960 T/J 1,100 2,930 B 4,200 224 META Nusantara Infrastructure Tbk. --U7---1 193 193 190 193 0 10,800 2,083,500 5 58.471 193 T/J 48,300 190 B 10,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 0 0 1,285 0 0 0 0 1,317.949 1,285 J 200,000 1,180 B 10,000 226 MGRO Mahkota Group Tbk. --S1---1 890 930 885 930 40 6,943,600 6,307,923,000 594 413.333 930 T/J 863,600 925 B 51,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 905 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,680 2,630 2,660 0 17,318,800 46,037,550,000 1,821 156.610 2,660 T/J 27,900 2,650 B 15,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,425 1,425 1,295 1,420 -5 1,595,000 2,074,660,000 45 6,761.905 1,420 T/J 4,700 1,410 B 1,600 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 100 1,350,000 1 642.857 16,175 J 100 10,900 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,800 16,800 16,775 16,775 -25 2,200 36,930,000 7 106,847.134 16,800 J 1,600 16,525 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 1,170 1,165 1,155 1,155 -15 3,495,100 4,063,459,500 881 192.902 1,155 T/J 30,600 1,150 B 51,200 233 MLPL Multipolar Tbk. --S9---1 74 76 72 73 -1 3,497,400 256,752,500 213 8.373 74 J 211,200 73 T/B 19,700 234 MLPT Multipolar Technology Tbk. --U9---1 575 580 575 575 0 9,700 5,588,500 4 119.792 625 J 200 575 T/B 1,200 235 MMLP Mega Manunggal Property Tbk. --S6---2 322 322 310 310 -12 5,600 1,780,800 7 52.991 322 J 19,900 310 T/B 3,900 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,405 1,425 1,390 1,410 5 18,754,700 26,412,098,500 12,539 156.667 1,410 T/J 715,300 1,405 B 200,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 785 785 785 0 100 78,500 1 135.345 785 T/J 92,200 755 B 25,500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 710 690 690 -5 527,300 367,539,500 130 46.000 695 J 50,800 690 T/B 204,300 239 MPPA Matahari Putra Prima Tbk. --U9---1 153 156 151 153 0 1,175,400 179,580,900 169 64.326 154 J 64,100 153 T/B 7,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,550 5,000 4,440 4,980 -570 29,300 136,315,000 42 451.708 4,980 T/J 4,900 4,900 B 1,700 242 MSIN MNC Studios International Tbk. --M9---2 466 466 442 442 -24 832,100 371,733,600 414 88.400 450 J 10,000 442 T/B 300 243 MSKY MNC Sky Vision Tbk. --U9---1 945 970 970 970 25 100 97,000 1 63.816 965 J 1,000 960 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,750 1,805 1,730 1,760 10 8,098,100 14,339,505,000 1,179 3,168.431 1,760 T/J 1,100 1,755 B 3,100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,998,200 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 488 452 450 450 -38 60,500 27,246,000 3 189.194 486 J 600 450 T/B 50,000 247 MTPS Meta Epsi Tbk. --U7---2 1,430 1,440 1,310 1,315 -115 507,500 677,698,500 214 410.938 1,335 J 300 1,310 B 19,900 248 MYOH Samindo Resources Tbk. --U2---1 1,300 1,295 1,260 1,285 -15 432,000 553,082,500 78 153.054 1,285 T/J 17,600 1,260 B 6,200 249 MYRX Hanson International Tbk. --S6---2 61 65 50 52 -9 348,093,600 19,647,589,700 4,055 35.463 53 J 1,910,600 52 T/B 14,254,500 250 NASA Ayana Land International Tbk. --U9---2 685 685 645 650 -35 3,542,000 2,388,403,000 295 631.068 650 T/J 19,600 640 B 104,200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 685 690 680 680 -5 16,272,300 11,196,580,500 1,309 660.194 680 T/J 10,000 675 B 216,100 252 NFCX NFC Indonesia Tbk. --S9---2 3,030 3,030 2,970 3,000 -30 540,500 1,628,210,000 104 162.162 3,000 T/J 5,600 2,980 B 20,100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 875 915 880 900 25 95,100 85,499,500 70 276.923 905 J 2,800 900 T/B 55,900 254 NIRO City Retail Developments Tbk. --U6---2 139 141 138 140 1 1,966,300 273,764,900 16 133.333 144 J 9,100 137 B 505,500 255 NISP Bank OCBC NISP Tbk. --U8---1 835 835 830 835 0 3,000 2,495,000 2 1,011.827 835 T/J 33,000 830 B 14,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 850 920 880 920 70 5,000 4,414,000 3 245.333 920 T/J 1,700 900 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,190 1,190 980 1,030 -160 4,900 4,999,000 11 49.324 1,030 T/J 1,000 990 B 300 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 494 494 466 494 0 2,200 1,043,000 8 977.347 494 T/J 45,600 480 B 100 259 PALM Provident Agro Tbk. --U1---2 230 220 208 208 -22 31,400 6,556,800 20 56.851 220 J 18,700 206 B 8,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 122 125 119 120 -2 794,500 96,591,800 128 120.000 122 J 110,000 120 T/B 62,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,485 1,505 1,460 1,500 15 5,200 7,664,000 13 1,090.909 1,500 T/J 200 1,475 B 100 262 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 1,000 1,020 0 55,200 55,443,000 15 120.000 1,020 T/J 16,400 1,010 B 1,000 263 PBRX Pan Brothers Tbk. --S4---1 725 720 715 715 -10 700 503,000 2 1,265.487 725 J 114,600 715 T/B 1,100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 0 0 402 0 0 0 0 33.500 400 J 1,500 314 B 1,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,605 1,650 1,500 1,595 -10 4,900 7,615,500 11 1,063.333 1,595 T/J 200 1,435 B 100 266 PEHA Phapros Tbk. --U5---2 1,130 1,160 1,135 1,140 10 4,000 4,584,000 11 95.159 1,135 J 11,000 1,130 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,965 2,000 1,955 2,000 35 24,148,200 47,870,544,500 3,620 666.667 2,000 T/J 478,300 1,995 B 79,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,120 1,120 1,075 1,090 -30 7,600 8,340,500 51 212.683 1,090 T/J 300 1,085 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 0 0 3,350 0 0 0 0 1,390.099 3,260 J 200 3,250 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,295 1,270 1,285 -5 2,157,200 2,758,358,000 234 2,139.527 1,285 T/J 144,000 1,280 B 10,600 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 29,800 1,490,000 15 50.000 50 T/J 6,734,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,125 1,145 1,120 1,130 5 151,900 170,977,000 28 1,201.616 1,130 T/J 2,000 1,125 B 1,400 273 PNLF Panin Financial Tbk. --S8K--1 280 284 280 282 2 8,591,800 2,416,098,400 648 304.799 282 T/J 321,300 280 B 728,200 274 POLA Pool Advista Finance Tbk. --U8---2 900 1,120 900 1,100 200 2,000 1,896,000 8 814.815 1,100 T/J 27,100 730 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,675 1,675 1,675 1,675 0 300 502,500 1 102.446 1,670 J 10,000 1,500 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,150 8,150 8,100 8,150 0 328,000 2,672,552,500 921 1,325.203 8,150 T/J 2,900 8,100 B 5,600 277 POLU Golden Flower Tbk. --U4---2 1,900 0 0 1,900 0 0 0 0 659.722 2,100 J 200 1,630 B 2,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,180 1,225 1,180 1,180 0 62,740,300 74,976,762,500 389 748.964 1,180 T/J 2,900 1,175 B 36,800 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 414 0 0 414 0 0 0 0 77.383 484 J 100 430 B 800 280 POSA Bliss Properti Indonesia Tbk. --U6---2 71 74 60 60 -11 26,261,600 1,739,851,300 1,478 40.000 63 J 127,300 60 T/B 202,200 281 POWR Cikarang Listrindo Tbk. --M7---2 1,070 1,135 1,070 1,080 10 1,581,600 1,711,038,000 163 72.000 1,080 T/J 30,000 1,070 B 229,600 282 PPRE PP Presisi Tbk. --U7---1 252 254 246 250 -2 6,793,700 1,690,516,400 2,239 58.140 250 T/J 427,400 248 B 168,100 283 PPRO PP Properti Tbk. --S6K--1 94 95 94 95 1 24,402,800 2,304,278,900 741 205.405 95 T/J 2,186,000 94 B 5,595,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,050 4,050 3,940 4,050 0 205,800 813,070,000 33 62.308 4,050 T/J 1,500 4,000 B 300 285 PRIM Royal Prima Tbk. --U9---2 290 290 290 290 0 9,000 2,610,000 9 58.000 290 T/J 1,200 272 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 264 272 258 262 -2 71,143,600 18,814,997,200 7,348 850.015 262 T/J 1,918,900 260 B 2,183,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,520 2,430 2,510 50 16,303,600 40,638,668,000 4,019 2,182.609 2,520 J 518,200 2,510 T/B 38,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,570 1,595 1,565 1,580 10 16,636,200 26,289,208,000 2,560 296.992 1,585 J 155,500 1,580 T/B 1,611,600 289 PTRO Petrosea Tbk. --U2---1 1,675 1,680 1,650 1,670 -5 267,700 446,593,500 171 1,336.000 1,675 J 9,200 1,670 T/B 10,500 290 PTSN Sat Nusapersada Tbk --U4---1 310 312 304 308 -2 404,200 123,641,600 93 159.311 310 J 87,200 306 B 202,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 4,000 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 565 585 565 585 20 25,414,500 14,703,374,500 2,258 2,255.291 585 T/J 2,891,200 580 B 1,185,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,185 1,150 1,155 5 664,400 774,344,000 132 105.000 1,165 J 2,400 1,155 T/B 93,100 294 RAJA Rukun Raharja Tbk. --S7---1 212 212 208 208 -4 431,800 90,051,400 105 714.482 210 J 78,300 208 T/B 146,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,120 1,140 1,100 1,110 -10 4,292,100 4,777,594,000 2,009 693.750 1,110 T/J 57,800 1,105 B 211,800 296 RDTX Roda Vivatex Tbk --U6---1 5,775 5,900 5,200 5,200 -575 91,900 489,890,000 80 273.945 5,200 T/J 1,600 5,150 B 300 297 RIMO Rimo International Lestari Tbk --U6---2 67 73 54 55 -12 357,412,500 23,028,139,300 7,074 30.196 56 J 4,198,800 55 T/B 23,640,600 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 645 660 630 650 5 1,595,300 1,032,205,000 232 398.773 650 T/J 4,800 645 B 26,400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 348 348 348 0 200 69,600 1 2,723.005 348 T/J 800 340 B 400 300 RODA Pikko Land Development Tbk. --U6---2 178 191 175 175 -3 27,400 4,994,200 20 279.419 178 J 2,800 175 T/B 1,300 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,325 1,335 1,300 1,335 10 2,363,800 3,107,499,000 251 523.529 1,335 T/J 556,000 1,330 B 100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 274 272 250 252 -22 9,400 2,460,600 7 315.000 272 J 103,900 252 T/B 2,000 303 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 9,300 9,200 9,150 9,200 -100 30,400 278,710,000 6 5,935.484 9,200 T/J 9,300 8,850 B 400 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,320 1,330 1,260 1,290 -30 21,117,800 27,142,464,500 4,094 583.570 1,290 T/J 27,300 1,285 B 11,900 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 780 J 2,400 670 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,520 2,520 2,420 2,510 -10 11,400 28,706,000 12 107.265 2,510 T/J 500 2,420 B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 61,200 3,050 B 9,800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 800 790 795 -5 620,800 495,712,500 60 567.857 795 T/J 34,700 790 B 29,200 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,195 1,215 1,195 1,215 20 2,678,800 3,229,894,500 771 209.483 1,215 T/J 58,200 1,210 B 2,700 311 SILO Siloam International Hospitals Tbk. --S9---1 6,925 7,100 6,925 7,050 125 22,600 159,002,500 45 80.070 7,050 T/J 100 6,975 B 300 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 368 360 360 -6 15,274,800 5,528,424,800 564 32.727 360 T/J 82,500 358 B 2,562,200 313 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 1,300 860 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 3,850 3,800 3,800 3,800 -50 200 760,000 1 1,255.534 3,800 T/J 100 3,630 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 515 525 510 515 0 1,816,800 937,628,000 570 91.964 520 J 76,900 515 T/B 325,200 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,310 1,310 1,300 1,310 0 5,000 6,545,000 5 1,582.126 1,320 J 1,000 1,310 T/B 9,500 318 SMDR Samudera Indonesia Tbk. --S7---1 264 264 260 262 -2 23,400 6,118,800 18 1,051.449 264 J 43,700 260 B 61,800 319 SMRA Summarecon Agung Tbk. --S6K--1 1,090 1,120 1,090 1,105 15 4,774,900 5,281,368,500 1,315 1,815.642 1,110 J 153,000 1,105 T/B 345,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 98,900 4,945,000 14 12.227 50 T/J 11,843,000 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,400 1,435 1,405 1,425 25 3,698,400 5,265,426,500 1,674 3,806.191 1,425 T/J 318,700 1,420 B 4,100 322 SOCI Soechi Lines Tbk. --M7---1 196 200 195 198 2 8,396,800 1,657,936,900 438 36.000 199 J 359,900 198 T/B 10,100 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 0 0 6,100 0 0 0 0 591.515 6,675 J 1,000 5,000 B 500 324 SPTO Surya Pertiwi Tbk. CDS9---2 975 980 975 980 5 868,500 848,097,500 102 84.483 980 T/J 4,500 975 B 1,031,900 325 SQMI Renuka Coalindo Tbk. --U9---2 496 496 372 372 -124 27,677,900 11,996,661,000 1,868 211.390 372 T/J 28,367,400 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 260 258 260 2 1,200 311,800 3 277.478 280 J 100 260 T/B 5,900 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 272 278 272 276 4 8,922,700 2,453,810,600 1,019 115.000 276 T/J 389,900 274 B 401,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,770 3,780 3,730 3,760 -10 9,800 36,897,000 21 68.364 3,760 T/J 28,500 3,730 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 685 685 -5 19,339,300 13,417,302,500 1,248 281.026 690 J 108,200 685 T/B 36,400 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 845 865 840 860 15 98,341,500 83,600,927,500 1,500 128.358 860 T/J 71,600 855 B 1,176,000 331 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 3,160 J 100 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 2,980 3,000 2,970 3,000 20 390,300 1,169,379,000 160 1,935.484 3,000 T/J 4,200 2,990 B 5,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 480 490 454 476 -4 13,272,400 6,333,118,400 762 4,349.018 478 J 65,400 462 B 1,000 336 TARA Sitara Propertindo Tbk. --U6---1 725 735 720 730 5 48,305,100 35,150,574,500 2,905 688.679 730 T/J 16,100 725 B 100,000 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,140 1,160 1,110 1,135 -5 44,139,300 49,901,037,500 3,592 280.247 1,140 J 138,900 1,135 T/B 103,500 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 890 910 880 885 -5 1,815,900 1,615,908,000 656 201.526 890 J 2,500 880 B 331,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,500 0 0 11,500 0 0 0 0 1,127.982 11,600 J 4,800 11,300 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 4,490 4,780 4,280 4,780 290 10,183,600 46,123,127,000 9,064 3,463.768 4,780 T/J 100 4,770 B 30,100 341 TDPM Tridomain Performance Materials Tbk. --U3---1 230 230 222 228 -2 16,903,200 3,805,720,200 281 100.000 228 T/J 118,400 226 B 20,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 292 308 288 306 14 23,556,400 7,082,268,000 2,087 98.710 308 J 941,900 306 T/B 756,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 454 454 454 0 100 45,400 1 102.883 550 J 5,000 456 B 2,300 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,750 4,750 4,750 0 1,900 9,025,000 3 3,903.361 0 J 0 4,750 T/B 4,300 345 TGRA Terregra Asia Energy Tbk. --U7---1 250 302 250 280 30 37,981,700 10,631,918,600 5,217 140.000 280 T/J 516,800 278 B 127,600 346 TINS Timah Tbk. --S2K--1 785 800 785 790 5 13,294,300 10,540,992,000 1,700 403.685 795 J 1,022,100 790 T/B 1,224,700 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,750 12,075 11,525 12,075 325 889,600 10,504,135,000 1,309 746.576 12,075 T/J 24,900 12,000 B 32,300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 370 370 0 10,100 3,737,000 5 78.079 370 T/J 377,300 314 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 580 525 540 -35 9,813,300 5,319,537,000 631 869.131 540 T/J 1,186,600 535 B 101,100 350 TOTL Total Bangun Persada Tbk. --S6---1 424 432 424 428 4 296,200 126,954,800 157 153.832 428 T/J 53,700 426 B 19,100 351 TOTO Surya Toto Indonesia Tbk. CDU3---2 300 300 298 298 -2 431,100 129,230,200 41 966.685 300 J 141,200 296 B 11,900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 670 655 670 10 25,561,900 16,899,049,500 4,718 3,191.540 670 T/J 4,752,400 665 B 5,000 353 TRAM Trada Alam Minera Tbk. --U2---1 58 59 56 57 -1 217,516,500 12,404,477,900 1,202 47.110 57 T/J 2,634,900 56 B 9,388,300 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 149 149 149 -1 2,000 298,000 1 150.149 149 T/J 207,800 141 B 1,000 355 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---1 380 430 382 428 48 400 166,800 4 255.309 426 J 7,800 382 B 300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,430 1,420 1,425 10 27,200 38,750,000 17 254.210 1,430 J 8,100 1,420 B 5,800 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,470 3,450 3,470 10 2,500 8,660,000 6 90.130 3,470 T/J 9,300 2,650 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 970 970 965 970 0 6,600 6,399,500 6 2,155.556 970 T/J 167,600 965 B 164,300 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,700 1,750 1,685 1,730 30 353,400 607,916,000 198 3,354.273 1,750 J 145,600 1,710 B 2,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,710 3,710 3,710 -190 300 1,113,000 2 137.404 3,800 J 5,000 3,710 T/B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,150 2,100 2,100 2,100 -50 27,000 56,700,000 12 175.000 2,100 T/J 259,300 2,090 B 5,300 363 VIVA Visi Media Asia Tbk. --U9---1 70 71 68 70 0 4,020,600 280,564,000 209 23.333 71 J 2,071,500 70 T/B 5,000 364 VOKS Voksel Electric Tbk. --U4---1 280 286 280 284 4 2,808,200 795,632,800 313 125.628 286 J 207,300 284 T/B 24,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 308 302 306 4 6,735,700 2,054,979,200 490 105.517 308 J 588,000 306 T/B 380,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 2,020 1,935 2,010 75 18,925,900 37,505,344,000 4,015 516.639 2,020 J 462,300 2,010 T/B 205,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 284 278 282 -2 193,100 53,817,000 26 42.752 282 T/J 12,100 280 B 23,100 368 WOOD Integra Indocabinet Tbk. --S5K--1 690 700 685 690 0 4,663,900 3,230,900,000 222 265.385 690 T/J 119,600 685 B 378,800 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 326 316 324 8 19,078,000 6,138,987,200 2,282 66.122 324 T/J 279,500 322 B 1,102,700 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,460 1,490 1,440 1,465 5 22,288,100 32,627,266,500 2,993 395.412 1,470 J 74,500 1,465 T/B 2,727,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 416 420 414 418 2 6,362,600 2,657,769,800 1,396 70.847 420 J 626,600 418 T/B 296,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 380 388 366 374 -6 78,501,200 29,267,137,200 4,837 1,333.286 374 T/J 618,300 372 B 103,000 Total 3,708,827,000 2,168,386,003,200 300,631 1,372,334,200 211,512,600 Jakarta, 15 November 2019 Trading Division