List of Securities Quotation: IDX SMC Composite Date: Wednesday, 20 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 12,600 13,125 12,450 13,000 400 1,641,200 21,133,172,500 1,379 1,056.087 13,000 T/J 39,400 12,975 B 6,300 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 1,355 1,405 1,355 1,400 45 6,700 9,266,000 25 37.333 1,400 T/J 1,000 1,360 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,640 1,675 1,635 1,675 35 21,262,500 35,326,542,500 6,244 2,042.683 1,675 T/J 148,200 1,670 B 5,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,230 1,205 1,210 -5 2,519,600 3,061,076,000 1,077 950.264 1,210 T/J 94,500 1,205 B 567,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,475 10,550 10,525 10,525 50 647,500 6,829,355,000 39 452.688 10,550 J 4,500 10,475 B 1,800 7 ADMG Polychem Indonesia Tbk --U3---1 192 194 192 192 0 75,300 14,480,000 22 17.138 192 T/J 400 191 B 17,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,335 1,300 1,335 15 26,231,800 34,859,606,000 2,912 121.364 1,335 T/J 722,500 1,330 B 1,700 9 AGII Aneka Gas Industri Tbk. --S3---1 585 590 580 580 -5 30,200 17,792,000 22 52.727 590 J 14,800 580 T/B 21,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 189 191 184 186 -3 2,139,200 400,362,800 227 303.882 187 J 515,700 186 T/B 111,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 176 182 170 170 -6 50,900 8,753,900 56 154.545 170 T/J 27,700 168 B 3,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,680 3,740 3,680 3,700 20 18,651,600 69,089,661,000 2,017 2,948.889 3,700 T/J 21,100 3,690 B 38,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 0 0 306 0 0 0 0 291.429 304 J 3,200 272 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,440 3,450 0 57,900 199,753,000 18 140.816 3,500 J 17,000 3,430 B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 880 875 880 5 1,100 963,000 7 2,245.528 880 T/J 20,200 875 B 2,800 16 ANDI Andira Agro Tbk. --U1---2 147 165 145 149 2 11,997,300 1,828,280,000 2,766 372.500 150 J 158,200 149 T/B 406,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 0 0 900 0 0 0 0 75.000 895 J 500 885 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 845 820 825 -10 38,079,700 31,649,656,000 4,265 543.944 825 T/J 324,300 820 B 2,332,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 404 505 336 352 -52 37,000 18,034,200 19 22.535 372 J 100 370 B 2,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 650 665 645 645 -5 19,131,900 12,548,553,000 1,391 686.053 650 J 32,200 640 B 105,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 196 199 190 190 -6 22,456,300 4,322,038,000 1,756 52.055 191 J 1,104,500 190 T/B 171,500 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 10,000 6,400,000 1 42.667 640 T/J 30,500 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,550 1,560 1,530 1,555 5 277,000 427,315,000 82 658.898 1,555 T/J 4,500 1,550 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 60 71 60 65 5 19,028,000 1,248,916,700 1,217 21.667 65 T/J 75,700 64 B 46,100 25 ARNA Arwana Citramulia Tbk. --U3---1 490 488 450 468 -22 1,202,900 560,137,600 194 3,180.860 468 T/J 1,000 466 B 13,300 26 ASGR Astra Graphia Tbk. --U9---1 955 955 945 945 -10 214,600 204,311,500 58 195.928 950 J 78,000 945 T/B 80,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 950 950 945 950 0 18,000 17,060,000 22 1,759.259 955 J 4,800 945 B 500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 258 260 258 258 0 2,594,400 672,547,200 443 245.714 260 J 127,600 258 T/B 274,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 725 780 715 775 50 9,337,600 6,996,073,500 591 198.718 775 T/J 1,726,400 770 B 19,900 30 ATIC Anabatic Technologies Tbk. --U9---1 780 0 0 780 0 0 0 0 111.429 770 J 100 680 B 500 31 AUTO Astra Otoparts Tbk. --M4---1 1,260 1,280 1,250 1,250 -10 777,800 984,455,000 212 1,130.506 1,255 J 1,900 1,250 T/B 21,400 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 800 40,000 3 57.388 50 T/J 3,106,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 282 282 270 282 0 6,200 1,746,600 4 207.911 300 J 104,300 282 T/B 93,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,275 0 0 1,275 0 0 0 0 1,593.750 1,340 J 500 1,015 B 300 35 BBKP Bank Bukopin Tbk. --S8---1 250 252 244 246 -4 3,354,900 831,566,000 447 72.978 248 J 52,700 246 T/B 76,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,390 J 900 1,800 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,070 2,120 2,050 2,080 10 42,177,100 88,055,099,000 6,257 271.304 2,090 J 474,100 2,080 T/B 36,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 300 300 300 10 5,000 1,500,000 2 305.437 290 J 46,500 274 B 500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 148 143 148 0 420,100 61,596,100 103 419.715 148 T/J 260,600 147 B 10,000 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 5,100 255,000 5 217.306 50 T/J 363,632,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 214 220 210 212 -2 8,785,200 1,872,730,600 495 124.706 212 T/J 3,511,100 210 B 1,610,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 580 580 570 570 -10 595,600 342,810,500 64 2,920.980 570 T/J 73,500 565 B 307,400 44 BHIT MNC Investama Tbk. --S9K--1 68 69 67 68 0 26,096,300 1,776,045,800 11,427 198.859 69 J 2,205,300 68 T/B 2,946,800 45 BINA Bank Ina Perdana Tbk. --U8---1 845 840 840 840 -5 71,700 60,228,000 14 474.587 870 J 30,500 840 T/B 3,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 137,300 6,865,000 8 35.714 50 T/J 38,037,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,150 2,210 2,080 2,180 30 3,926,600 8,496,565,000 1,258 33.538 2,180 T/J 52,300 2,170 B 102,400 48 BISI BISI International Tbk. --U1---1 1,090 1,100 1,085 1,095 5 73,100 79,649,500 32 547.500 1,095 T/J 100 1,090 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,600 1,570 1,585 -20 969,200 1,535,138,000 553 264.167 1,590 J 18,700 1,580 B 10,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 700 685 685 -15 3,984,100 2,754,329,000 598 159.302 690 J 274,500 685 T/B 712,500 51 BKSL Sentul City Tbk. --S6K--1 107 107 105 106 -1 12,696,500 1,347,049,100 398 7.325 107 J 2,388,200 106 T/B 20,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 154 160 149 160 6 6,300 960,600 14 367.141 160 T/J 14,700 152 B 600 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 145,871,000 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 800 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 314 314 314 0 2,900 910,600 3 98.125 310 J 3,100 294 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 396 398 382 398 2 12,733,500 5,033,845,600 1,040 323.946 398 T/J 1,085,700 394 B 111,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 6,000 300,000 1 0.172 50 T/J 58,498,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 950 965 10 1,048,100 1,006,939,500 220 7.125 965 T/J 1,002,800 960 B 611,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 210 214 0 389,500 82,522,000 78 2.550 214 T/J 265,400 212 B 60,100 60 BNLI Bank Permata Tbk. --M8K--1 1,035 1,080 1,000 1,060 25 31,623,800 33,312,435,500 3,497 11.541 1,060 T/J 407,700 1,055 B 238,500 61 BOGA Bintang Oto Global Tbk. --U9---2 860 900 855 900 40 6,743,800 5,907,646,000 860 873.786 900 T/J 77,900 895 B 100,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 358 366 354 356 -2 296,800 107,151,000 61 203.429 356 T/J 2,200 354 B 21,900 63 BOLT Garuda Metalindo Tbk. --U4---2 820 820 810 820 0 103,300 84,297,500 123 149.091 820 T/J 6,700 815 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 193 230 194 206 13 5,889,400 1,250,827,800 1,498 51.500 208 J 7,600 206 T/B 58,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,205 1,300 1,205 1,285 80 907,800 1,133,644,500 19 1,370.374 1,285 T/J 192,100 1,210 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 11,250 0 0 11,250 0 0 0 0 437.837 9,100 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 370 372 366 368 -2 3,617,200 1,331,842,000 415 72.157 370 J 54,400 368 T/B 7,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 54 51 52 0 76,217,800 3,984,611,800 641 8.189 53 J 4,625,600 52 T/B 5,969,300 70 BRNA Berlina Tbk. --U3---2 1,100 1,095 1,095 1,095 -5 100 109,500 1 821.579 1,095 T/J 10,400 1,020 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,390 1,370 1,370 -20 4,037,300 5,556,127,000 1,270 268.362 1,375 J 32,500 1,370 T/B 59,600 72 BSIM Bank Sinarmas Tbk. --U8---1 565 575 575 575 10 200 115,000 1 392.173 565 J 5,300 510 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,830 1,830 1,810 1,820 -10 1,000 1,821,500 9 93.333 1,820 T/J 800 1,700 B 900 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 50 50 50 50 0 209,500 10,475,000 28 383.083 50 T/J 6,630,800 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,180 3,190 3,150 3,190 10 32,800 103,387,000 18 617.544 3,190 T/J 11,000 3,140 B 700 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,810 3,890 3,770 3,830 20 7,289,400 27,887,622,000 2,939 392.821 3,830 T/J 250,600 3,820 B 25,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,545 1,550 1,550 1,550 5 100 155,000 1 262.712 1,705 J 500 1,560 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 183 184 177 180 -3 26,357,200 4,820,228,200 85 17.602 180 T/J 721,300 179 B 1,511,400 81 BUMI Bumi Resources Tbk. --S2K--2 77 78 75 76 -1 139,017,400 10,624,051,600 1,587 4.411 76 T/J 318,400 75 B 34,483,500 82 BVIC Bank Victoria International Tbk. --U8---1 167 170 165 166 -1 177,600 29,382,200 13 156.970 166 T/J 26,400 165 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 92 99 90 98 6 89,612,100 8,628,880,700 2,052 21.433 99 J 1,760,500 98 T/B 454,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 372 380 368 380 8 799,900 296,108,600 140 115.152 380 T/J 23,100 370 B 5,100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 208 210 192 210 2 7,238,100 1,475,848,000 96 120.000 210 T/J 66,700 200 B 100 86 CASA Capital Financial Indonesia Tbk. --U8---2 372 378 370 378 6 9,875,900 3,664,239,400 603 690.575 378 T/J 285,100 374 B 170,400 87 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 630 J 4,000 550 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,580 1,550 1,570 20 106,300 167,494,000 34 324.380 1,575 J 300 1,560 B 2,500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 64 67 62 64 0 2,614,500 169,376,000 79 409.600 65 J 1,249,900 64 T/B 355,800 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 270 270 268 270 0 1,785,600 482,106,400 82 21.128 270 T/J 250,000 268 B 584,600 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,890 1,890 1,890 -10 800 1,512,000 1 6,858.263 1,890 T/J 5,000 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 165 161 109 111 -54 6,511,600 861,815,100 2,114 92.500 114 J 2,600 111 T/B 23,600 93 CLAY Citra Putra Realty Tbk. --U9---2 4,490 4,550 4,380 4,380 -110 2,273,900 10,274,343,000 349 2,433.333 4,380 T/J 2,200 3,410 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 525 530 515 530 5 8,686,900 4,558,525,500 553 2,304.348 530 T/J 577,100 525 B 108,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,825 1,825 1,825 1,825 0 24,200 44,165,000 9 174.631 1,850 J 12,700 1,825 T/B 1,800 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---2 117 113 77 77 -40 14,095,600 1,267,027,700 2,090 59.231 77 T/J 873,200 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000,000 50,000,000 2 45.455 50 T/J 81,873,600 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 175,500 78,624,000 18 226.074 450 J 103,700 446 B 600 100 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 1,080 1,095 1,065 1,075 -5 11,785,800 12,683,083,000 1,955 240.687 1,080 J 24,500 1,075 T/B 1,390,600 102 DART Duta Anggada Realty Tbk. --U6---1 340 0 0 340 0 0 0 0 62.854 338 J 3,000 290 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 488 0 0 488 0 0 0 0 325.333 0 J 0 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 1,775 1,770 1,775 0 1,300 2,304,500 4 3,562.683 1,780 J 900 1,770 B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 8,100 405,000 3 16.496 50 T/J 122,772,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 380 384 -16 4,584,200 1,770,604,400 275 333.913 386 J 10,000 384 T/B 204,100 107 DILD Intiland Development Tbk. --U6---1 328 344 328 344 16 165,200 55,621,000 28 59.945 344 T/J 257,500 336 B 103,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,760 3,680 3,740 60 884,900 3,301,356,000 177 126.780 3,740 T/J 26,500 3,730 B 20,600 109 DKFT Central Omega Resources Tbk. --S2---2 171 172 164 167 -4 3,818,400 644,226,200 573 428.975 167 T/J 5,200 166 B 861,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,650 6,700 0 10,600 70,515,000 10 40,050.212 6,700 T/J 5,200 6,625 B 400 111 DMAS Puradelta Lestari Tbk. --M6K--1 324 326 310 314 -10 49,741,200 15,685,757,600 2,118 149.524 314 T/J 83,200 312 B 5,038,800 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 222 222 222 -48 100 22,200 1 201.818 268 J 100 228 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,060 3,060 3,060 -10 2,600 7,956,000 1 2,688.007 3,060 T/J 26,000 3,030 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 286 288 276 280 -6 26,899,800 7,562,190,800 871 379.075 282 J 110,400 280 T/B 2,461,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 414 416 0 2,961,300 1,228,338,200 21 112.432 416 T/J 263,500 414 B 548,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,750 0 0 16,750 0 0 0 0 1,116.667 16,200 J 2,800 13,525 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,405 1,450 1,285 1,410 5 1,437,800 1,961,318,000 1,870 279.208 1,410 T/J 20,200 1,400 B 5,700 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 4,990 4,990 4,990 -10 100 499,000 1 501.861 4,990 T/J 37,900 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,220 2,230 2,150 2,220 0 30,400 65,981,000 11 817.163 2,220 T/J 10,800 2,170 B 6,800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,015 1,030 1,020 1,020 5 5,100 5,203,000 2 25.185 1,030 J 1,800 840 B 100 121 ELSA Elnusa Tbk. --S2K--1 304 306 302 304 0 15,329,200 4,660,012,800 827 76.000 304 T/J 2,887,700 302 B 4,284,300 122 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 5,600 0 0 5,600 0 0 0 0 777.778 5,600 J 1,500 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,170 1,150 880 880 -290 7,226,100 6,415,220,500 1,452 237.838 880 T/J 4,440,500 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,120 J 100 1,800 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,565 1,585 1,540 1,550 -15 12,625,900 19,703,368,500 4,133 155.000 1,550 T/J 43,600 1,545 B 499,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 288 288 280 280 -8 1,862,200 525,531,600 217 521.308 282 J 7,400 280 T/B 345,000 128 EXCL XL Axiata Tbk. --S7BXO1 3,530 3,550 3,500 3,550 20 10,459,700 36,822,999,000 4,407 180.165 3,550 T/J 122,400 3,510 B 231,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,750 2,700 2,700 -100 4,700 12,715,000 7 4,246.285 2,730 J 1,100 2,700 T/B 2,100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 7,450 7,450 7,450 0 11,500 85,675,000 7 1,707.306 7,500 J 10,000 7,400 B 700 131 FILM MD Pictures Tbk. --U9---1 183 189 177 183 0 1,286,900 238,933,300 607 87.143 183 T/J 57,000 182 B 73,700 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,330 1,470 1,230 1,470 140 7,244,200 9,372,412,500 257 294.000 1,470 T/J 9,400 1,270 B 100 133 FISH FKS Multi Agro Tbk. --U9---2 2,600 2,700 2,600 2,700 100 4,100 10,670,000 3 2,160.000 3,250 J 100 2,600 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 500 J 100 390 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 202 0 0 202 0 0 0 0 91.818 0 J 0 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 141 145 139 144 3 88,718,000 12,632,767,500 3,180 8.000 144 T/J 44,600 143 B 731,600 137 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--1 555 560 515 535 -20 19,583,300 10,618,799,500 2,214 71.918 540 J 110,800 535 T/B 861,500 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 630 610 610 -15 1,122,300 689,524,000 214 119.758 615 J 83,100 610 T/B 248,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 165 167 163 164 -1 947,400 156,192,100 220 41.000 165 J 111,500 164 T/B 29,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 16,500 16,500 16,500 0 2,000 33,000,000 1 2,869.565 16,500 T/J 17,300 13,275 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,505 1,515 1,495 1,505 0 241,600 363,978,000 111 117.121 1,505 T/J 10,500 1,500 B 200 143 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---1 177 177 166 170 -7 27,400 4,658,100 8 68.000 170 T/J 222,000 169 B 1,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 730 735 725 735 5 1,400 1,022,500 4 140.000 730 J 14,500 725 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,680 3,680 3,650 3,650 -30 100,100 367,334,000 71 98.649 3,670 J 1,225,300 3,650 T/B 30,300 147 HERO Hero Supermarket Tbk. --U9---1 830 820 820 820 -10 100 82,000 1 1,711.614 820 T/J 4,500 755 B 1,100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,790 3,430 3,670 190 192,700 705,544,000 135 1,123.492 3,690 J 200 3,670 T/B 9,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 430 452 452 452 22 100 45,200 1 695.385 436 J 400 342 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 318 318 314 318 0 7,243,900 2,293,779,600 107 138.261 318 T/J 9,600 316 B 98,300 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 925 910 925 0 25,381,500 23,347,278,000 439 298.387 925 T/J 96,500 920 B 188,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 745,600 37,280,000 138 53.152 50 T/J 472,441,700 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,035 1,020 1,025 -5 18,615,100 19,179,360,000 1,177 976.190 1,025 T/J 70,900 1,020 B 107,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 294 300 280 280 -14 157,600 44,416,200 46 93.333 292 J 2,000 282 B 800 155 HRUM Harum Energy Tbk. --M2K--1 1,360 1,355 1,340 1,355 -5 1,034,500 1,401,246,000 84 26.058 1,355 T/J 73,400 1,350 B 44,300 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,050 J 100 6,650 B 300 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 19,000 950,000 4 95.973 50 T/J 30,820,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 140 137 140 1 2,360,000 328,004,800 87 40.000 140 T/J 1,008,200 138 B 123,700 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,235 1,250 1,210 1,210 -25 213,100 259,115,500 159 162.443 1,225 J 4,800 1,210 T/B 4,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 292 292 284 286 -6 323,100 92,888,000 67 57.200 290 J 38,300 286 T/B 21,900 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 408,600 421,869,500 37 272.368 1,040 J 98,400 1,025 B 14,300 162 INAF Indofarma (Persero) Tbk. --U5---1 935 945 885 885 -50 257,900 235,879,000 134 354.000 890 J 9,800 885 T/B 57,400 163 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,300 3,220 3,230 -70 11,796,100 38,305,082,000 2,302 1,318.367 3,240 J 2,500 3,230 T/B 167,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,280 3,370 3,250 3,250 -30 2,800 9,147,000 15 437.716 3,250 T/J 800 3,220 B 400 165 INDS Indospring Tbk. --M4---1 2,540 2,710 2,530 2,710 170 1,487,800 3,862,845,000 511 254.062 2,720 J 3,000 2,710 T/B 4,600 166 INDY Indika Energy Tbk. --S2XXO1 1,260 1,275 1,250 1,250 -10 12,211,400 15,380,232,500 1,321 42.373 1,255 J 87,000 1,250 T/B 52,900 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,925 8,025 7,800 7,800 -125 3,694,600 29,055,192,500 2,845 401.923 7,800 T/J 3,700 7,775 B 118,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 67 67 67 0 5,400 361,800 5 0.383 67 T/J 120,200 66 B 1,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 830 830 830 -30 100 83,000 1 790.476 830 T/J 1,000 755 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 0 0 6,000 0 0 0 0 2,173.913 6,300 J 200 6,000 B 1,500 171 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 468 J 94,000 464 B 4,800 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 710 710 695 700 -10 702,200 491,480,500 224 42.683 700 T/J 446,300 695 B 235,400 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 198 190 195 -3 31,700 6,226,100 31 51.316 198 J 47,900 195 T/B 2,000 174 IPTV MNC Vision Networks Tbk. --M9---1 510 515 500 510 0 20,433,100 10,506,881,500 22,810 212.500 510 T/J 281,700 505 B 200,700 175 ISAT Indosat Tbk. --S7K--1 3,180 3,270 3,150 3,150 -30 4,752,300 15,229,497,000 4,427 225.000 3,160 J 10,000 3,150 T/B 8,700 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,050 12,200 12,000 12,000 -50 1,242,700 14,991,747,500 2,882 85.714 12,050 J 5,000 12,000 T/B 233,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 159,622,500 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 550 J 200 505 B 2,500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 390 498 -2 13,200 6,295,000 9 412.194 498 T/J 2,900 480 B 2,400 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,690 1,745 1,640 1,650 -40 29,497,600 50,163,033,500 5,846 451.066 1,655 J 21,100 1,650 T/B 1,923,000 181 JRPT Jaya Real Property Tbk. --S6---1 575 580 560 565 -10 6,613,100 3,769,241,000 397 543.269 570 J 25,700 565 T/B 522,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 312 300 234 234 -78 16,081,600 3,802,804,000 768 117.000 234 T/J 30,584,200 0 B 0 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,200 5,200 5,100 5,175 -25 2,852,300 14,738,770,000 1,122 305.165 5,200 J 523,700 5,175 T/B 68,800 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 895 B 400 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 825 950 870 945 120 1,607,900 1,495,961,500 393 2,100.000 945 T/J 65,500 935 B 1,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,140 2,200 2,080 2,080 -60 300,900 637,408,000 299 2,080.000 2,080 T/J 53,600 2,070 B 900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 555 555 540 550 -5 3,345,700 1,837,340,500 335 66.829 550 T/J 551,700 545 B 13,500 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 85 81 84 -1 355,000 29,578,500 39 3.055 84 T/J 33,000 81 B 110,500 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 324 318 322 0 3,485,700 1,117,244,600 1,038 11.172 322 T/J 178,000 320 B 946,300 190 KINO Kino Indonesia Tbk. --M5---1 3,700 3,750 3,640 3,640 -60 1,222,400 4,522,050,000 383 95.789 3,640 T/J 32,000 3,630 B 12,900 191 KMTR Kirana Megatara Tbk. --U3---2 324 322 308 314 -10 4,200 1,327,800 9 68.559 314 T/J 4,800 312 B 200 192 KOTA DMS Propertindo Tbk. --U6---1 615 625 615 620 5 11,101,300 6,905,221,000 54 310.000 620 T/J 2,300 615 B 423,800 193 KPIG MNC Land Tbk. --S9---2 124 125 122 124 0 1,874,800 231,573,600 190 266.822 124 T/J 80,200 123 B 102,000 194 KRAH Grand Kartech Tbk. --U4---2 1,130 1,145 1,125 1,130 0 721,400 819,124,500 469 410.909 1,130 T/J 1,400 1,125 B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 292 292 284 286 -6 6,701,600 1,926,197,800 432 35.556 286 T/J 379,600 284 B 438,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 505 510 5 55,508,000 28,032,521,500 936 5,305.868 510 T/J 1,186,300 505 B 1,184,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,325 1,315 1,280 1,295 -30 233,500 304,372,500 13 332.051 1,295 T/J 49,400 1,200 B 900 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,525 5,500 5,500 0 79,700 438,390,000 15 90.909 5,550 J 2,000 5,500 T/B 21,900 199 LINK Link Net Tbk. --S9K--1 4,400 4,400 4,310 4,390 -10 96,800 424,175,000 160 274.375 4,390 T/J 309,700 4,320 B 2,500 200 LPCK Lippo Cikarang Tbk --U6---1 1,210 1,220 1,205 1,215 5 905,800 1,098,313,000 287 136.987 1,220 J 6,000 1,215 T/B 29,500 201 LPKR Lippo Karawaci Tbk. --U6K--1 256 262 252 256 0 93,141,900 24,017,413,600 1,645 82.667 256 T/J 24,642,500 254 B 5,031,100 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,560 3,600 3,530 3,590 30 4,010,300 14,309,371,000 1,604 81.349 3,600 J 110,900 3,590 T/B 252,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,310 1,400 1,310 1,385 75 27,311,200 37,220,842,000 3,139 357.419 1,385 T/J 1,298,100 1,380 B 289,200 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 505 505 452 500 -5 865,300 417,912,900 222 174.825 500 T/J 32,800 490 B 7,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,130 1,060 1,070 10 6,532,000 7,165,140,000 1,658 607.955 1,080 J 11,400 1,070 T/B 121,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 250 282 250 280 30 610,622,700 160,048,991,600 39,539 38.276 280 T/J 6,212,900 278 B 4,165,600 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,275 5,250 5,100 5,100 -175 37,000 191,950,000 20 242.857 5,150 J 4,500 5,100 T/B 3,200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,750 J 100 1,685 B 1,100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,055 1,070 1,055 1,065 10 4,271,100 4,542,366,000 1,788 1,709.059 1,065 T/J 1,083,800 1,060 B 81,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 200 200 185 196 -4 479,600 92,200,200 46 261.333 196 T/J 74,300 190 B 100 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 468 472 466 466 -2 2,196,100 1,031,963,000 195 932.000 466 T/J 40,600 464 B 117,000 212 MASA Multistrada Arah Sarana Tbk. --U4---1 360 362 362 362 2 700 253,400 3 257.395 450 J 600 364 B 18,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 7,500 8,100 0 400 3,110,000 4 3,492.719 8,100 T/J 900 8,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 1,980 2,030 1,950 1,995 15 13,700 26,911,500 40 153.462 1,990 J 1,900 1,965 B 300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 488 492 -6 932,500 459,883,800 181 30.750 492 T/J 410,900 490 B 36,300 216 MCAS M Cash Integrasi Tbk. --S9---2 3,160 3,180 3,150 3,160 0 1,327,100 4,199,401,000 231 228.159 3,170 J 3,000 3,160 T/B 28,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 133 135 133 133 0 899,300 120,121,600 68 119.291 134 J 600 133 T/B 357,200 218 MDIA Intermedia Capital Tbk. --U9---1 67 71 57 67 0 242,000 15,982,200 45 48.551 67 T/J 65,700 65 B 5,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,020 1,045 1,020 1,025 5 37,450,200 38,709,455,500 2,661 267.281 1,030 J 594,300 1,025 T/B 115,500 220 MDLN Modernland Realty Tbk. --S6---1 220 220 216 216 -4 521,200 113,262,600 115 64.104 218 J 138,000 216 T/B 115,900 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 655 640 645 -10 7,464,400 4,815,822,000 1,189 1,136.023 650 J 671,800 645 T/B 1,283,700 222 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,600 5,750 0 800 4,540,000 5 4,191.329 6,000 J 600 5,000 B 100 223 MERK Merck Tbk. --U5---2 2,970 3,010 2,930 2,930 -40 54,800 162,445,000 42 7,725.367 2,970 J 200 2,930 T/B 3,300 224 META Nusantara Infrastructure Tbk. --U7---1 194 194 190 190 -4 89,900 17,173,300 48 57.562 193 J 5,000 190 T/B 3,200 225 MFIN Mandala Multifinance Tbk. --U8---2 1,300 1,300 1,295 1,295 -5 50,100 64,880,000 2 1,328.205 1,295 T/J 600,000 1,175 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 945 945 910 910 -35 3,023,900 2,805,454,000 318 404.444 920 J 20,000 910 T/B 31,500 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 0 J 0 955 B 1,500 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,720 2,830 2,710 2,780 60 13,912,200 38,853,959,000 3,425 163.675 2,790 J 42,000 2,780 T/B 107,200 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,340 1,340 1,120 1,340 0 28,700 37,233,500 52 6,380.952 1,340 T/J 52,600 1,285 B 2,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 10,875 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,450 16,500 16,125 16,150 -300 2,100 34,107,500 15 102,866.242 16,200 J 400 16,150 T/B 1,800 232 MLIA Mulia Industrindo Tbk --U3---2 1,115 1,155 1,115 1,135 20 4,329,500 4,915,453,000 478 189.562 1,140 J 100,000 1,130 B 154,800 233 MLPL Multipolar Tbk. --S9---1 73 74 72 72 -1 3,317,700 241,906,700 175 8.258 73 J 269,800 72 T/B 394,400 234 MLPT Multipolar Technology Tbk. --U9---1 600 560 560 560 -40 700 392,000 3 116.667 625 J 500 560 T/B 9,600 235 MMLP Mega Manunggal Property Tbk. --S6---2 300 300 300 300 0 2,100 630,000 6 51.282 306 J 20,000 300 T/B 1,400 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,420 1,430 1,400 1,415 -5 24,354,300 34,417,637,500 41,653 157.222 1,415 T/J 3,250,300 1,410 B 452,700 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 785 760 785 0 14,500 11,270,000 4 135.345 785 T/J 34,500 755 B 25,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 700 690 690 0 339,600 234,981,000 137 46.000 695 J 10,000 690 T/B 4,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 147 147 141 141 -6 2,573,900 367,332,500 287 59.281 143 J 104,300 141 T/B 539,500 240 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 4,700 4,590 4,000 4,590 -110 39,100 168,132,000 83 416.333 4,590 T/J 10,300 4,100 B 700 242 MSIN MNC Studios International Tbk. --M9---2 456 458 442 452 -4 2,639,100 1,202,920,600 4,424 90.400 452 T/J 10,600 450 B 5,000 243 MSKY MNC Sky Vision Tbk. --U9---1 920 965 965 965 45 100 96,500 1 63.487 960 J 100 955 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,835 1,855 1,770 1,790 -45 3,979,700 7,222,872,500 1,557 3,222.438 1,790 T/J 2,700 1,785 B 10,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,300 65,000 1 1.266 50 T/J 56,483,300 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 452 450 450 0 10,100 4,546,000 3 189.194 458 J 500 450 T/B 40,400 247 MTPS Meta Epsi Tbk. --U7---2 1,215 1,355 1,200 1,350 135 303,700 406,811,500 163 421.875 1,355 J 13,400 1,350 T/B 2,500 248 MYOH Samindo Resources Tbk. --U2---1 1,270 1,280 1,240 1,280 10 126,800 162,186,000 36 152.458 1,280 T/J 1,264,500 1,240 B 3,300 249 MYRX Hanson International Tbk. --S6---2 50 51 50 50 0 62,025,100 3,104,297,300 902 34.099 50 T/J 10,915,900 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 640 645 620 635 -5 4,900,000 3,126,976,000 484 616.505 635 T/J 186,800 625 B 11,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 685 710 685 695 10 13,487,600 9,458,763,500 706 674.757 695 T/J 6,800 690 B 13,400 252 NFCX NFC Indonesia Tbk. --S9---2 3,100 3,170 3,090 3,160 60 1,537,400 4,834,010,000 237 170.811 3,160 T/J 24,700 3,140 B 11,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 855 855 815 820 -35 205,700 170,473,000 155 252.308 825 J 76,000 820 T/B 16,300 254 NIRO City Retail Developments Tbk. --U6---2 140 145 134 140 0 2,559,000 348,073,400 30 133.333 140 T/J 465,200 112 B 400 255 NISP Bank OCBC NISP Tbk. --U8---1 825 825 820 825 0 600 494,500 4 999.709 825 T/J 100 820 B 17,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 920 930 920 930 10 10,000 9,267,500 8 248.000 930 T/J 3,200 880 B 300 257 OMRE Indonesia Prima Property Tbk --U6---2 770 0 0 770 0 0 0 0 36.873 0 J 0 775 B 2,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 490 500 500 500 10 30,000 15,000,000 14 989.218 540 J 16,500 498 B 300 259 PALM Provident Agro Tbk. --U1---2 212 0 0 212 0 0 0 0 57.944 230 J 20,000 212 B 11,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 109 115 105 107 -2 497,200 53,320,000 87 107.000 109 J 13,600 107 T/B 41,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,490 1,490 1,480 1,480 -10 1,800 2,668,000 6 1,076.364 1,485 J 3,600 1,480 T/B 300 262 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,030 995 1,025 0 58,000 58,269,000 20 120.588 1,020 J 13,000 995 B 26,800 263 PBRX Pan Brothers Tbk. --S4---1 685 700 665 700 15 121,400 82,865,000 76 1,238.938 705 J 111,500 700 T/B 4,200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 310 314 312 312 2 4,000 1,248,600 9 26.000 340 J 200 326 B 2,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,700 1,745 1,460 1,745 45 1,337,900 2,014,798,000 23 1,163.333 1,700 J 1,000 1,525 B 2,000 266 PEHA Phapros Tbk. --U5---2 1,025 1,030 1,005 1,020 -5 19,600 19,884,500 44 85.142 1,020 T/J 10,900 1,005 B 4,700 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,010 2,010 1,985 1,985 -25 27,413,800 54,658,185,500 2,824 661.667 1,990 J 64,800 1,985 T/B 1,290,900 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,070 1,075 1,050 1,075 5 3,400 3,611,500 25 209.756 1,075 T/J 5,200 1,055 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,100 2,910 2,930 -270 2,100 6,289,000 16 1,215.818 3,100 J 300 2,930 T/B 300 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,250 1,225 1,230 0 1,038,400 1,280,562,500 158 2,047.952 1,235 J 534,500 1,230 T/B 427,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 104,200 5,210,000 11 50.000 50 T/J 6,524,800 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,120 1,150 1,110 1,145 25 819,800 924,457,500 54 1,217.567 1,145 T/J 3,200 1,125 B 7,000 273 PNLF Panin Financial Tbk. --S8K--1 278 280 272 276 -2 27,645,700 7,592,051,400 727 298.314 278 J 345,200 276 T/B 1,256,000 274 POLA Pool Advista Finance Tbk. --U8---2 1,080 1,075 1,010 1,010 -70 1,500 1,560,500 4 748.148 1,010 T/J 7,000 960 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,370 1,710 1,370 1,370 0 9,400 13,509,500 43 83.792 1,590 J 1,100 1,370 T/B 9,100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,100 8,150 8,100 8,100 0 387,200 3,146,127,500 1,348 1,317.073 8,150 J 11,400 8,100 T/B 2,700 277 POLU Golden Flower Tbk. --U4---2 1,500 1,800 1,500 1,795 295 6,100 10,409,500 16 623.264 1,795 T/J 4,500 1,550 B 200 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,160 1,160 870 940 -220 67,354,500 67,283,037,000 1,183 596.632 940 T/J 116,600 925 B 10,300 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 500 500 500 0 1,100 550,000 2 93.458 0 J 0 500 T/B 18,900 280 POSA Bliss Properti Indonesia Tbk. --U6---2 56 59 51 54 -2 4,027,000 220,742,800 368 36.000 54 T/J 12,200 53 B 84,000 281 POWR Cikarang Listrindo Tbk. --M7---2 1,080 1,110 1,075 1,075 -5 404,400 441,688,000 67 71.667 1,080 J 516,000 1,075 T/B 319,500 282 PPRE PP Presisi Tbk. --U7---1 248 250 240 240 -8 9,519,400 2,322,912,400 2,615 55.814 244 J 737,800 240 T/B 594,900 283 PPRO PP Properti Tbk. --S6K--1 95 96 94 94 -1 33,769,200 3,189,964,800 872 203.243 95 J 568,600 94 T/B 268,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,970 3,980 3,960 3,980 10 6,100 24,224,000 19 61.231 4,050 J 4,100 3,980 T/B 343,100 285 PRIM Royal Prima Tbk. --U9---2 298 296 278 296 -2 6,800 1,929,200 14 59.200 296 T/J 19,500 282 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 258 262 248 250 -8 91,998,600 23,445,535,600 4,970 811.083 250 T/J 354,100 248 B 1,911,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,480 2,510 2,420 2,450 -30 17,586,400 43,224,150,000 4,413 2,130.435 2,450 T/J 1,432,400 2,440 B 744,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,590 1,600 1,560 1,565 -25 10,197,600 16,041,907,500 1,869 294.173 1,565 T/J 33,100 1,560 B 189,400 289 PTRO Petrosea Tbk. --U2---1 1,655 1,690 1,655 1,655 0 252,500 420,814,500 161 1,324.000 1,660 J 11,400 1,655 T/B 21,800 290 PTSN Sat Nusapersada Tbk --U4---1 308 310 300 304 -4 1,259,900 384,460,800 119 157.242 306 J 14,000 304 T/B 5,900 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,850 B 200 292 PWON Pakuwon Jati Tbk. --S6B3O1 595 610 590 605 10 54,843,700 33,143,843,500 3,742 2,332.395 605 T/J 147,400 600 B 5,065,200 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,170 1,200 1,165 1,165 -5 343,700 405,247,000 149 105.909 1,180 J 6,900 1,165 T/B 28,000 294 RAJA Rukun Raharja Tbk. --S7---1 210 212 206 210 0 828,900 171,911,400 136 721.352 210 T/J 122,500 208 B 179,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,100 1,100 1,075 1,090 -10 2,972,900 3,225,566,000 2,036 681.250 1,090 T/J 50,400 1,085 B 107,000 296 RDTX Roda Vivatex Tbk --U6---1 5,150 5,200 5,150 5,150 0 7,700 39,735,000 7 271.311 5,150 T/J 400 5,100 B 11,200 297 RIMO Rimo International Lestari Tbk --U6---2 52 56 50 51 -1 117,808,300 6,213,548,500 1,830 28.000 51 T/J 7,989,500 50 B 45,847,900 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 665 635 665 15 1,645,400 1,072,331,500 239 407.975 665 T/J 235,100 660 B 40,700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 352 334 350 8 4,200 1,431,800 10 2,738.654 350 T/J 5,000 334 B 2,500 300 RODA Pikko Land Development Tbk. --U6---2 110 124 107 111 1 521,400 60,299,200 99 177.231 118 J 10,300 111 T/B 31,800 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,330 1,305 1,330 15 3,338,100 4,374,957,000 546 521.569 1,330 T/J 46,700 1,310 B 194,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 242 250 230 242 0 486,600 114,911,000 23 302.500 242 T/J 5,800 240 B 100 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,175 9,175 0 100 917,500 1 5,919.355 9,175 T/J 18,400 9,025 B 200 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,310 1,365 1,285 1,310 0 39,325,100 52,325,373,000 6,600 592.618 1,310 T/J 7,500 1,305 B 240,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 0 0 750 0 0 0 0 838.879 750 J 4,800 655 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,430 2,400 2,410 90 26,700 64,362,000 16 102.991 2,490 J 35,400 2,410 T/B 74,900 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 50,100 3,050 B 9,800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 780 790 -5 1,189,100 939,385,500 89 564.286 790 T/J 39,400 785 B 3,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,215 1,220 1,205 1,215 0 1,560,900 1,893,704,000 605 209.483 1,220 J 215,900 1,215 T/B 142,700 311 SILO Siloam International Hospitals Tbk. --S9---1 7,000 7,100 6,850 7,100 100 967,700 6,759,822,500 646 80.637 7,100 T/J 39,800 7,000 B 30,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 364 374 364 372 8 37,691,000 13,962,879,200 1,225 33.818 374 J 1,743,000 372 T/B 2,128,600 313 SIPD Sierad Produce Tbk. --U3---2 1,090 930 860 920 -170 22,000 19,137,000 18 1.022 1,090 J 3,000 920 T/B 300 314 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 3,700 3,710 3,700 3,710 10 1,900 7,040,000 6 1,225.798 3,800 J 1,600 3,710 T/B 900 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 490 492 482 484 -6 2,023,100 984,999,000 584 86.429 486 J 20,300 484 T/B 101,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,300 1,285 1,285 1,285 -15 100 128,500 1 1,551.932 1,330 J 400 1,285 T/B 3,200 318 SMDR Samudera Indonesia Tbk. --S7---1 256 260 254 254 -2 83,700 21,426,400 40 1,019.343 256 J 9,800 254 T/B 43,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,115 1,125 1,090 1,095 -20 1,738,600 1,913,490,500 774 1,799.211 1,095 T/J 24,000 1,090 B 92,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 41,100 2,055,000 3 12.227 50 T/J 13,292,600 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,400 1,400 1,365 1,370 -30 4,056,200 5,603,163,500 2,140 3,659.286 1,370 T/J 40,900 1,365 B 19,300 322 SOCI Soechi Lines Tbk. --M7---1 198 206 196 200 2 16,831,200 3,390,834,200 1,814 36.364 200 T/J 157,600 199 B 857,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 0 0 6,100 0 0 0 0 591.515 6,800 J 6,000 5,000 B 200 324 SPTO Surya Pertiwi Tbk. --S9---2 975 980 975 975 0 3,907,200 3,810,175,500 222 84.052 980 J 44,900 975 T/B 100 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 230 252 196 218 -12 52,512,900 11,713,517,300 5,354 123.879 220 J 155,300 218 T/B 266,800 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 244 250 244 248 4 62,800 15,364,800 8 264.672 248 T/J 20,000 228 B 25,100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 262 266 254 256 -6 43,671,300 11,251,988,400 2,363 106.667 258 J 361,100 256 T/B 275,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,820 3,820 3,730 3,730 -90 3,700 14,081,000 11 67.818 3,800 J 100 3,730 T/B 6,600 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 705 690 705 15 16,398,100 11,387,820,000 1,211 289.231 710 J 1,214,000 705 T/B 179,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 860 870 850 860 0 26,492,300 22,778,667,000 623 128.358 860 T/J 247,200 855 B 1,890,800 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 10,000 332 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 1,900 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 3,000 3,000 0 256,800 770,400,000 130 1,935.484 3,010 J 78,900 3,000 T/B 200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 480 490 468 470 -10 8,037,400 3,852,019,600 1,069 4,294.198 470 T/J 91,800 468 B 2,400 336 TARA Sitara Propertindo Tbk. --U6---1 730 730 720 725 -5 87,481,100 63,534,908,500 3,933 683.962 725 T/J 207,200 720 B 12,800 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,085 1,090 1,050 1,050 -35 30,034,600 32,305,604,500 2,214 259.259 1,070 J 2,000 1,050 T/B 1,617,700 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 870 890 870 890 20 3,257,700 2,856,381,500 484 202.664 890 T/J 265,400 885 B 78,700 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 11,800 J 4,700 11,100 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,100 5,150 4,940 5,075 -25 10,029,300 50,870,308,000 8,493 3,677.536 5,075 T/J 1,200 5,050 B 47,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 228 240 226 228 0 12,436,900 2,880,415,400 269 100.000 230 J 24,500 228 T/B 600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 296 304 292 296 0 11,890,200 3,561,894,800 1,114 95.484 298 J 68,000 296 T/B 12,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 490 J 100 454 B 1,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 3,903.361 5,725 J 100 4,200 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 210 186 158 158 -52 17,849,100 2,878,842,200 2,325 79.000 158 T/J 1,462,400 0 B 0 346 TINS Timah Tbk. --S2K--1 800 800 780 785 -15 9,343,000 7,399,491,500 1,109 401.130 790 J 269,400 785 T/B 996,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 12,200 12,275 11,925 12,150 -50 820,100 9,916,032,500 872 751.214 12,175 J 6,400 12,150 T/B 279,400 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 360 360 0 23,300 8,388,000 6 75.968 360 T/J 31,700 314 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 540 550 520 530 -10 26,580,300 14,273,888,000 1,460 853.036 530 T/J 739,200 525 B 13,600 350 TOTL Total Bangun Persada Tbk. --S6---1 422 426 420 424 2 130,700 55,357,200 51 152.394 426 J 15,700 424 T/B 3,500 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 296 296 294 296 0 45,100 13,292,600 19 960.197 296 T/J 238,300 292 B 9,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 670 650 670 10 39,708,300 26,242,068,000 8,085 3,191.540 670 T/J 4,556,400 665 B 2,000 353 TRAM Trada Alam Minera Tbk. --U2---1 51 55 50 53 2 589,675,800 30,755,130,500 1,978 43.804 54 J 5,909,000 53 T/B 78,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 149 144 149 0 13,000 1,896,500 4 150.149 149 T/J 241,700 141 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---1 380 380 380 380 0 59,800 22,724,000 5 226.676 420 J 19,000 380 T/B 30,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,410 1,425 1,415 1,425 15 11,600 16,477,000 13 254.210 1,425 T/J 1,000 1,420 B 4,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,430 3,460 0 1,300 4,492,000 4 89.870 3,460 T/J 14,000 3,420 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 965 0 0 965 0 0 0 0 2,144.444 970 J 173,600 965 B 215,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,690 1,690 1,600 1,650 -40 802,400 1,329,439,000 412 3,199.162 1,650 T/J 30,200 1,645 B 2,900 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,680 0 0 3,680 0 0 0 0 136.293 3,850 J 300 3,710 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,250 2,250 2,230 2,230 -20 46,200 103,606,000 18 185.833 2,240 J 12,600 2,230 T/B 400 363 VIVA Visi Media Asia Tbk. --U9---1 71 71 68 69 -2 77,235,500 5,331,529,700 301 23.000 70 J 689,800 69 T/B 400 364 VOKS Voksel Electric Tbk. --U4---1 282 282 278 280 -2 2,237,700 628,071,200 266 123.859 282 J 154,300 280 T/B 115,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 310 302 302 -6 13,875,900 4,214,979,600 950 104.138 304 J 92,600 302 T/B 69,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,010 1,975 1,985 -15 8,039,000 16,007,222,500 2,001 510.213 1,990 J 41,500 1,985 T/B 25,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 286 282 284 0 29,500 8,369,000 16 43.055 284 T/J 5,000 282 B 100 368 WOOD Integra Indocabinet Tbk. --S5K--1 685 685 675 680 -5 5,798,200 3,949,365,500 272 261.538 685 J 184,100 680 T/B 29,200 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 322 324 316 316 -6 11,106,700 3,538,785,200 1,135 64.490 318 J 333,500 316 T/B 3,252,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,450 1,455 1,420 1,425 -25 22,316,200 31,936,839,500 3,412 384.615 1,430 J 576,900 1,425 T/B 799,100 371 WTON Wijaya Karya Beton Tbk. --S3K--1 420 426 416 424 4 5,546,900 2,330,423,200 1,044 71.864 424 T/J 237,200 422 B 62,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 372 378 366 372 0 88,841,400 33,016,721,000 2,958 1,326.156 372 T/J 429,700 370 B 402,000 Total 4,041,436,400 2,109,280,106,400 362,027 1,723,936,000 168,256,500 Jakarta, 20 November 2019 Trading Division