List of Securities Quotation: IDX SMC Composite Date: Friday, 22 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 13,000 13,175 12,950 13,125 125 889,700 11,639,287,500 847 1,066.242 13,150 J 14,300 13,125 T/B 8,600 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 1,400 1,485 1,485 1,485 85 100 148,500 1 39.600 1,400 J 2,200 1,210 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,635 1,695 1,635 1,690 55 67,173,700 112,784,144,000 7,097 2,060.976 1,690 T/J 8,555,200 1,685 B 4,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,205 1,210 1,170 1,170 -35 8,400,500 9,965,835,500 1,058 918.851 1,180 J 698,300 1,170 T/B 2,041,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,550 10,550 10,450 10,450 -100 645,700 6,779,470,000 46 449.462 10,525 J 5,600 10,450 T/B 2,800 7 ADMG Polychem Indonesia Tbk --U3---1 192 192 189 190 -2 876,700 166,563,600 52 16.959 190 T/J 6,300 189 B 58,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,345 1,310 1,320 10 21,624,800 28,677,087,000 2,654 120.000 1,325 J 227,200 1,320 T/B 85,600 9 AGII Aneka Gas Industri Tbk. --S3---1 580 590 575 585 5 25,600 14,793,000 25 53.182 585 T/J 3,000 575 B 1,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 178 178 160 164 -14 11,925,800 2,005,573,500 1,293 267.939 165 J 193,000 164 T/B 192,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 176 176 165 173 -3 71,800 12,002,500 50 157.273 172 J 3,800 166 B 5,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,540 3,530 3,300 3,370 -170 26,232,700 88,955,122,000 4,118 2,685.880 3,370 T/J 700 3,360 B 45,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 302 302 0 100 30,200 1 287.619 300 J 6,800 272 B 3,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,450 3,450 0 32,500 112,125,000 5 140.816 3,450 T/J 229,200 3,380 B 5,800 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 880 875 875 -5 377,900 332,531,000 20 2,232.769 880 J 700 875 T/B 1,800 16 ANDI Andira Agro Tbk. --U1---2 134 140 108 113 -21 8,541,700 986,612,100 1,409 282.500 114 J 72,300 113 T/B 64,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 895 885 885 -15 245,900 220,051,500 21 73.750 890 J 600 885 T/B 3,600 18 ANTM Aneka Tambang Tbk. --S2XXO1 815 825 805 810 -5 27,803,700 22,638,792,000 2,957 534.054 810 T/J 3,904,200 805 B 5,277,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 352 380 352 374 22 1,100 410,200 5 23.944 372 J 7,900 332 B 2,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 645 650 630 650 5 16,488,200 10,560,169,500 736 691.372 650 T/J 68,600 630 B 136,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 187 189 181 181 -6 14,168,200 2,599,137,100 1,035 49.589 182 J 42,700 181 T/B 456,400 22 ARII Atlas Resources Tbk. --U2---2 640 640 480 640 0 300 162,500 3 42.667 640 T/J 26,100 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,540 1,580 1,540 1,570 30 284,800 444,205,000 112 665.254 1,580 J 100 1,565 B 700 24 ARMY Armidian Karyatama Tbk. --U6---2 58 59 50 50 -8 122,998,200 6,215,254,300 1,918 16.667 51 J 5,853,300 50 T/B 268,300 25 ARNA Arwana Citramulia Tbk. --U3---1 466 470 464 466 0 139,200 64,962,200 27 3,167.267 466 T/J 74,000 464 B 5,000 26 ASGR Astra Graphia Tbk. --U9---1 945 945 940 940 -5 69,900 65,971,000 36 194.891 955 J 100 940 T/B 111,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 945 945 940 940 -5 26,900 25,368,000 23 1,740.741 945 J 7,000 940 T/B 7,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 260 260 252 254 -6 2,242,000 569,811,400 315 241.905 256 J 141,400 254 T/B 465,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 805 760 800 35 11,699,600 9,246,179,500 527 205.128 800 T/J 663,500 795 B 100 30 ATIC Anabatic Technologies Tbk. --U9---1 780 0 0 780 0 0 0 0 111.429 760 J 10,000 690 B 500 31 AUTO Astra Otoparts Tbk. --M4---1 1,245 1,265 1,240 1,255 10 334,900 418,531,500 126 1,135.028 1,255 T/J 4,900 1,250 B 9,500 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,800 90,000 16 57.388 50 T/J 2,964,800 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 294 296 294 296 2 1,015,900 298,698,000 389 218.233 296 T/J 244,600 294 B 39,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 0 0 1,350 0 0 0 0 1,687.500 1,340 J 3,400 1,065 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 242 244 238 238 -4 3,622,600 869,499,200 339 70.604 238 T/J 55,400 236 B 207,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,805 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,180 2,090 2,100 -50 30,462,800 65,027,184,000 4,322 273.913 2,110 J 242,900 2,100 T/B 38,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 294 294 294 -4 10,300 3,028,200 2 299.328 294 T/J 39,700 286 B 5,300 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 147 143 146 -1 119,200 17,152,200 28 414.043 146 T/J 50,200 145 B 15,000 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 7,300 365,000 11 217.306 50 T/J 347,842,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 214 206 210 -2 13,739,600 2,879,303,200 888 123.529 210 T/J 2,646,500 208 B 1,315,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 555 585 565 575 20 5,939,300 3,414,686,500 496 2,946.602 585 J 103,500 575 T/B 315,400 44 BHIT MNC Investama Tbk. --S9K--1 68 68 66 67 -1 13,588,500 911,228,600 2,373 195.935 67 T/J 45,700 66 B 1,787,700 45 BINA Bank Ina Perdana Tbk. --U8---1 795 830 775 775 -20 225,700 176,964,500 45 437.863 780 J 2,900 775 T/B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,600 80,000 2 35.714 50 T/J 36,373,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,150 2,220 2,090 2,220 70 1,799,100 3,895,053,000 477 34.154 2,220 T/J 684,500 2,150 B 10,000 48 BISI BISI International Tbk. --U1---1 1,090 1,090 1,080 1,085 -5 9,300 10,087,500 20 542.500 1,090 J 2,200 1,080 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,575 1,585 1,560 1,580 5 502,200 789,226,500 224 263.333 1,580 T/J 27,500 1,570 B 100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 680 -5 1,491,900 1,017,602,500 449 158.140 685 J 283,700 680 T/B 591,600 51 BKSL Sentul City Tbk. --S6K--1 106 107 99 101 -5 80,200,400 8,160,491,500 1,256 6.979 101 T/J 2,529,300 100 B 8,948,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 160 174 120 120 -40 148,400 18,314,900 21 275.356 138 J 400 120 T/B 47,400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 150,649,900 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 3,200 B 700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 0 0 314 0 0 0 0 98.125 314 J 28,700 292 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 392 394 384 388 -4 27,872,700 10,828,618,000 1,390 315.807 390 J 1,256,600 388 T/B 575,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 59,799,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 965 935 940 -15 4,202,700 3,939,852,000 625 6.940 945 J 117,100 940 T/B 106,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 214 212 212 -2 177,900 37,748,400 55 2.526 214 J 109,900 212 T/B 100 60 BNLI Bank Permata Tbk. --M8K--1 1,030 1,045 1,010 1,010 -20 12,921,800 13,219,085,000 1,272 10.997 1,015 J 7,500 1,010 T/B 25,500 61 BOGA Bintang Oto Global Tbk. --U9---2 945 950 935 945 0 4,859,700 4,587,215,000 807 917.476 945 T/J 18,000 940 B 100,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 356 368 354 354 -2 348,500 125,700,200 65 202.286 356 J 14,700 354 T/B 3,700 63 BOLT Garuda Metalindo Tbk. --U4---2 820 835 820 835 15 108,600 89,589,500 105 151.818 835 T/J 33,100 830 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 185 200 175 196 11 2,451,800 452,880,500 575 49.000 197 J 37,000 196 T/B 2,900 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,325 0 0 1,325 0 0 0 0 1,413.032 1,310 J 200,000 1,225 B 150,000 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 13,400 0 0 13,400 0 0 0 0 521.512 16,000 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 366 366 350 356 -10 10,231,400 3,668,508,400 792 69.804 358 J 231,800 354 B 87,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 50 52 0 146,282,000 7,521,321,200 594 8.189 52 T/J 1,157,300 51 B 10,708,200 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,090 J 500 1,020 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,365 1,350 1,360 10 4,703,100 6,373,745,000 499 266.403 1,360 T/J 294,500 1,355 B 100 72 BSIM Bank Sinarmas Tbk. --U8---1 575 0 0 575 0 0 0 0 392.173 570 J 1,700 510 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 1,840 1,800 1,840 15 300 548,000 3 94.359 1,830 J 23,000 1,700 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 50 50 50 50 0 47,600 2,380,000 10 383.083 50 T/J 8,918,500 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,200 3,250 3,190 3,230 30 11,700 37,584,000 30 625.288 3,230 T/J 7,700 3,190 B 5,600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,900 3,790 3,800 -100 6,500,700 24,807,088,000 3,008 389.744 3,810 J 54,700 3,800 T/B 1,023,100 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,605 0 0 1,605 0 0 0 0 272.034 1,705 J 300 1,530 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 170 178 170 174 4 36,579,800 6,489,363,300 179 17.016 174 T/J 10,100 173 B 429,400 81 BUMI Bumi Resources Tbk. --S2K--2 75 77 74 74 -1 146,536,700 10,969,343,700 1,405 4.295 75 J 22,251,700 74 T/B 17,503,200 82 BVIC Bank Victoria International Tbk. --U8---1 160 158 157 157 -3 1,900 298,400 2 148.459 160 J 700 157 T/B 20,200 83 BWPT Eagle High Plantations Tbk. --U1K--1 95 97 90 94 -1 24,837,800 2,358,609,600 713 20.559 95 J 49,700 94 T/B 4,268,600 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 382 390 376 390 8 977,900 372,904,000 232 118.182 390 T/J 26,000 386 B 15,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 210 210 200 208 -2 6,569,200 1,339,942,600 130 118.857 208 T/J 1,867,100 200 B 100 86 CASA Capital Financial Indonesia Tbk. --U8---2 386 386 382 386 0 7,604,900 2,925,650,000 618 705.190 386 T/J 251,700 382 B 121,300 87 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 630 J 670,600 555 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,565 1,570 1,550 1,555 -10 34,300 53,437,000 33 321.281 1,570 J 4,600 1,550 B 4,500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 63 63 60 61 -2 3,830,900 234,210,600 68 390.400 62 J 100,100 61 T/B 2,106,900 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 270 270 266 268 -2 1,196,100 320,483,400 42 20.971 270 J 147,600 266 B 795,500 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,890 1,890 1,890 0 200 378,000 1 6,858.263 1,940 J 300 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 114 119 108 114 0 263,500 29,437,200 108 95.000 114 T/J 14,100 113 B 5,400 93 CLAY Citra Putra Realty Tbk. --U9---2 4,170 4,340 4,100 4,280 110 1,598,200 6,850,720,000 329 2,377.778 4,120 J 300 4,000 B 1,600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 530 530 520 525 -5 7,058,200 3,704,250,000 495 2,282.609 525 T/J 170,100 520 B 746,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,800 1,775 1,775 -25 168,400 299,310,000 17 169.847 1,825 J 1,600 1,775 T/B 4,000 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 52 53 50 50 -2 8,628,800 439,052,500 322 38.462 50 T/J 2,874,400 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,100 55,000 2 45.455 50 T/J 192,907,600 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 181,100 81,132,800 17 226.074 448 T/J 5,800 438 B 2,000 100 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 1,050 1,055 1,030 1,040 -10 10,519,200 10,946,104,000 1,470 232.850 1,045 J 200 1,040 T/B 20,900 102 DART Duta Anggada Realty Tbk. --U6---1 342 330 294 330 -12 300 91,800 2 61.005 330 T/J 2,300 306 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 366 0 0 366 0 0 0 0 244.000 0 J 0 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 1,770 1,770 1,770 -5 600 1,062,000 1 3,552.647 1,775 J 800 1,770 T/B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 123,600,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 402 402 392 402 0 438,900 176,118,000 57 349.565 402 T/J 510,300 400 B 100 107 DILD Intiland Development Tbk. --U6---1 322 324 312 324 2 1,176,100 378,129,600 171 56.460 324 T/J 138,800 320 B 25,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,700 3,670 3,700 0 167,100 616,049,000 43 125.424 3,700 T/J 10,000 3,670 B 14,200 109 DKFT Central Omega Resources Tbk. --S2---2 166 175 165 167 1 15,501,300 2,653,378,800 1,262 428.975 168 J 507,600 167 T/B 228,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,825 6,775 6,700 6,700 -125 400 2,695,000 3 40,050.212 6,700 T/J 800 6,650 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 306 314 304 306 0 21,372,300 6,611,268,800 1,067 145.714 306 T/J 153,400 304 B 1,593,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 222 248 248 248 26 100 24,800 1 225.455 268 J 1,800 226 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,050 3,050 3,050 -10 7,500 22,875,000 3 2,679.222 3,050 T/J 3,400 3,030 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 276 280 274 274 -2 7,706,200 2,125,641,200 519 370.952 276 J 199,000 274 T/B 555,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 420 420 418 420 0 1,034,900 434,655,000 31 113.514 422 J 56,500 420 T/B 361,100 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,800 0 0 15,800 0 0 0 0 1,053.333 15,000 J 100 13,325 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,410 1,400 1,340 1,365 -45 612,100 829,074,000 196 270.297 1,365 T/J 12,400 1,340 B 6,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,000 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,220 2,280 2,220 2,250 30 143,500 320,236,000 19 828.206 2,250 T/J 1,000 2,230 B 29,900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,015 1,020 1,005 1,020 5 2,100 2,140,500 3 25.185 1,030 J 49,900 995 B 100 121 ELSA Elnusa Tbk. --S2K--1 302 308 304 304 2 10,794,100 3,292,830,600 614 76.000 306 J 1,118,200 304 T/B 57,900 122 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 5,600 5,600 5,600 0 200 1,120,000 1 777.778 5,600 T/J 1,100 5,200 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 880 1,100 660 1,100 220 67,617,800 56,943,082,000 15,289 297.297 0 J 0 1,100 T/B 2,203,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,200 J 3,800 1,710 B 300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,525 1,545 1,475 1,495 -30 11,923,000 17,876,895,000 3,700 149.500 1,495 T/J 353,200 1,490 B 135,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 276 272 272 -2 3,667,900 1,000,592,600 189 506.414 274 J 30,700 272 T/B 2,000 128 EXCL XL Axiata Tbk. --S7BXO1 3,500 3,580 3,510 3,540 40 40,647,700 144,022,466,000 4,643 179.658 3,540 T/J 1,075,800 3,530 B 1,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,700 2,790 2,650 2,790 90 8,700 23,219,000 16 4,387.827 2,790 T/J 400 2,650 B 1,800 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 7,400 7,400 7,400 0 10,800 79,920,000 8 1,695.847 7,800 J 600 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 181 190 180 182 1 943,200 172,041,000 252 86.667 182 T/J 100 180 B 53,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,330 1,330 1,255 1,255 -75 4,823,600 6,243,527,000 123 251.000 1,260 J 1,100 1,255 T/B 2,600 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,370 J 100 2,440 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 625 J 1,400 386 B 3,000 135 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---1 141 142 139 141 0 55,936,900 7,861,641,900 1,899 7.833 141 T/J 80,500 140 B 9,221,600 137 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--1 535 555 530 545 10 7,228,700 3,932,453,500 1,046 73.262 545 T/J 1,527,900 540 B 1,134,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 605 605 600 600 -5 3,347,800 2,009,622,000 251 117.795 600 T/J 12,000 595 B 845,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 162 163 160 161 -1 1,002,400 161,707,100 207 40.250 161 T/J 5,400 160 B 209,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,500 J 16,000 13,225 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,520 1,510 1,515 5 284,600 431,102,000 86 117.899 1,515 T/J 9,200 1,510 B 700 143 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---1 165 165 165 165 0 5,300 874,500 4 66.000 169 J 11,500 165 T/B 500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 725 725 720 720 -5 450,100 324,072,500 3 137.143 725 J 4,700 720 T/B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,620 3,670 3,610 3,630 10 100,400 364,579,000 80 98.108 3,630 T/J 233,900 3,610 B 4,500 147 HERO Hero Supermarket Tbk. --U9---1 820 820 820 820 0 100 82,000 1 1,711.614 790 J 3,700 735 B 600 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,740 3,740 3,670 3,670 -70 40,800 150,899,000 55 1,123.492 3,700 J 500 3,670 T/B 3,900 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 470 490 460 470 0 21,400 10,048,400 11 723.077 486 J 400 470 T/B 2,000 150 HKMU HK Metals Utama Tbk. --U9---1 314 316 300 306 -8 6,600,600 2,054,160,000 270 133.043 310 J 10,000 302 B 25,600 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 900 875 890 -10 29,284,700 26,057,608,500 677 287.097 890 T/J 5,900 885 B 532,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 905,300 45,265,000 93 53.152 50 T/J 526,373,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,035 1,010 1,025 5 19,706,500 20,144,794,500 1,019 976.190 1,025 T/J 48,400 1,020 B 101,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 278 280 280 280 2 2,000 560,000 5 93.333 286 J 2,500 280 T/B 700 155 HRUM Harum Energy Tbk. --M2K--1 1,330 1,345 1,320 1,330 0 245,000 326,068,000 70 25.577 1,335 J 19,000 1,330 T/B 275,700 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 900 6,650 B 300 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 36,000 1,800,000 7 95.973 50 T/J 48,497,200 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 137 138 135 137 0 2,508,100 341,267,000 70 39.143 137 T/J 705,100 135 B 429,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,240 1,245 1,215 1,220 -20 146,300 179,715,500 94 163.786 1,220 T/J 2,000 1,215 B 2,200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 284 290 270 272 -12 997,300 276,614,000 103 54.400 278 J 50,000 272 T/B 9,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,020 1,030 0 393,900 405,117,000 39 271.053 1,035 J 97,000 1,020 B 5,000 162 INAF Indofarma (Persero) Tbk. --U5---1 850 880 850 850 0 99,200 85,403,500 92 340.000 860 J 3,100 850 T/B 34,100 163 INCO Vale Indonesia Tbk. --S2XXO1 3,330 3,420 3,270 3,300 -30 12,621,500 42,163,159,000 2,918 1,346.939 3,310 J 45,100 3,300 T/B 109,300 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,200 3,200 2,900 3,000 -200 48,300 145,433,000 49 404.046 3,090 J 200 3,000 T/B 20,400 165 INDS Indospring Tbk. --M4---1 2,780 2,830 2,800 2,820 40 3,683,700 10,362,762,000 171 264.375 2,820 T/J 3,300 2,810 B 13,600 166 INDY Indika Energy Tbk. --S2XXO1 1,265 1,280 1,245 1,250 -15 10,880,800 13,734,589,000 1,174 42.373 1,255 J 67,600 1,250 T/B 129,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,425 7,475 7,150 7,250 -175 7,295,500 52,981,747,500 3,564 373.582 7,250 T/J 33,900 7,225 B 23,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 66 67 66 66 0 1,200 79,300 8 0.377 66 T/J 11,800 65 B 6,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 830 910 850 900 70 2,100 1,868,500 6 857.143 890 J 3,900 755 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,000 6,000 6,000 0 300 1,800,000 2 2,173.913 6,325 J 500 6,000 T/B 700 171 INTA Intraco Penta Tbk. --U9---2 468 468 462 466 -2 19,400 8,989,400 12 328.491 466 T/J 147,500 460 B 22,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 745 720 695 700 -45 201,200 141,050,000 96 42.683 700 T/J 984,800 695 B 69,300 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 198 198 192 196 -2 43,600 8,594,200 17 51.579 196 T/J 24,700 195 B 300 174 IPTV MNC Vision Networks Tbk. --M9---1 515 515 496 498 -17 15,309,700 7,756,593,000 15,817 207.500 498 T/J 249,100 496 B 275,000 175 ISAT Indosat Tbk. --S7K--1 3,050 3,100 3,010 3,050 0 3,818,800 11,680,495,000 2,296 217.857 3,070 J 37,100 3,050 T/B 115,800 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 11,850 12,100 11,400 11,525 -325 2,391,300 28,104,412,500 3,883 82.321 11,550 J 200 11,525 T/B 22,300 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 159,948,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 100 55,000 1 311.986 630 J 1,000 520 B 2,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 498 0 0 498 0 0 0 0 412.194 496 J 20,000 494 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,600 1,660 1,620 1,650 50 11,122,200 18,282,350,000 2,117 451.066 1,650 T/J 298,700 1,645 B 291,400 181 JRPT Jaya Real Property Tbk. --S6---1 565 570 555 560 -5 5,744,200 3,231,394,000 323 538.462 565 J 36,100 560 T/B 198,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 191 0 0 191 0 0 0 0 95.500 0 J 0 0 B 0 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,150 5,200 5,100 5,100 -50 3,272,500 16,863,130,000 1,622 300.743 5,150 J 244,000 5,100 T/B 6,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 895 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 925 925 920 920 -5 368,200 340,026,000 42 2,044.444 920 T/J 2,200 915 B 110,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,000 2,060 1,985 1,995 -5 304,800 607,817,000 338 1,995.000 1,995 T/J 100 1,990 B 800 187 KBLI KMI Wire & Cable Tbk. --S4K--1 530 550 520 540 10 8,080,900 4,324,962,500 820 65.614 545 J 593,300 540 T/B 1,068,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 85 80 80 -5 838,900 68,000,300 57 2.909 83 J 5,600 80 T/B 230,200 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 324 310 324 2 11,932,800 3,785,063,200 1,333 11.241 324 T/J 686,200 322 B 1,095,200 190 KINO Kino Indonesia Tbk. --M5---1 3,600 3,600 3,470 3,490 -110 845,200 2,996,246,000 345 91.842 3,490 T/J 10,000 3,480 B 5,200 191 KMTR Kirana Megatara Tbk. --U3---2 314 322 310 314 0 15,900 4,991,200 10 68.559 322 J 18,800 314 T/B 1,400 192 KOTA DMS Propertindo Tbk. --U6---1 610 625 610 610 0 16,623,900 10,223,031,000 302 305.000 615 J 493,100 610 T/B 600 193 KPIG MNC Land Tbk. --S9---2 125 125 121 123 -2 3,260,100 398,180,500 374 264.670 123 T/J 152,400 122 B 89,400 194 KRAH Grand Kartech Tbk. --U4---2 1,110 1,135 1,100 1,100 -10 720,400 808,082,000 413 400.000 1,100 T/J 7,100 1,090 B 1,900 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 278 278 268 272 -6 7,096,100 1,925,357,200 376 33.816 272 T/J 479,000 270 B 912,800 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 510 500 505 -5 57,947,100 29,270,029,000 785 5,253.849 505 T/J 52,300 500 B 2,556,000 197 LAND Trimitra Propertindo Tbk. --U6---2 1,295 1,280 1,015 1,280 -15 200 229,500 2 328.205 1,280 T/J 99,900 1,020 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,525 5,500 5,500 5,500 -25 275,100 1,513,050,000 16 90.909 5,525 J 100 5,500 T/B 100,000 199 LINK Link Net Tbk. --S9K--1 4,250 4,350 4,120 4,250 0 384,500 1,626,298,000 216 265.625 4,260 J 300 4,100 B 20,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,210 1,235 1,205 1,205 -5 719,700 873,492,500 472 135.859 1,220 J 8,100 1,205 T/B 407,800 201 LPKR Lippo Karawaci Tbk. --U6K--1 252 256 244 252 0 93,517,900 23,669,674,200 1,309 81.375 252 T/J 4,459,700 250 B 1,700 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,640 3,530 3,600 50 6,132,000 22,051,430,000 1,369 81.575 3,610 J 53,200 3,600 T/B 259,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,365 1,390 1,335 1,375 10 13,904,000 19,102,177,500 1,958 354.839 1,380 J 220,500 1,375 T/B 431,300 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 535 494 500 -10 364,700 185,016,500 287 174.825 515 J 6,700 500 T/B 13,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,040 1,070 1,040 1,045 5 4,025,200 4,210,042,500 461 593.750 1,050 J 19,200 1,045 T/B 3,500 206 MAMI Mas Murni Indonesia Tbk --U9---1 294 310 258 302 8 469,261,200 141,420,273,800 34,520 41.283 302 T/J 9,989,900 300 B 984,600 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,100 5,100 5,000 5,025 -75 97,400 493,187,500 34 239.286 5,125 J 300 5,025 T/B 1,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,745 1,690 1,690 -55 400 682,500 4 100.595 1,860 J 100 1,690 T/B 300 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,060 1,025 1,035 -15 5,929,600 6,157,515,500 1,950 1,660.916 1,040 J 2,100 1,035 T/B 27,900 210 MARI Mahaka Radio Integra Tbk. --U9---2 196 194 191 194 -2 207,800 40,153,700 11 258.667 194 T/J 34,800 192 B 100 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 464 460 462 2 823,900 380,486,600 105 924.000 462 T/J 25,400 460 B 26,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 438 500 362 438 0 7,400 3,090,400 11 311.433 480 J 1,000 438 T/B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,100 J 100 7,600 B 100 214 MBAP Mitrabara Adiperdana Tbk. XDU2---2 1,990 1,980 1,925 1,950 -40 20,900 40,732,000 44 150.000 1,950 T/J 6,700 1,930 B 1,300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 496 492 496 0 367,000 181,558,200 92 31.000 496 T/J 79,700 492 B 5,100 216 MCAS M Cash Integrasi Tbk. --S9---2 3,120 3,110 3,040 3,090 -30 354,200 1,095,957,000 96 223.105 3,090 T/J 9,200 3,030 B 16,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 145 134 135 0 5,235,500 713,440,500 319 121.085 135 T/J 526,900 134 B 160,300 218 MDIA Intermedia Capital Tbk. --U9---1 63 69 53 64 1 177,000 11,392,900 27 46.377 65 J 15,300 64 T/B 19,700 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,075 1,080 1,055 1,065 -10 38,527,500 41,042,633,000 2,894 277.711 1,065 T/J 628,500 1,060 B 25,200 220 MDLN Modernland Realty Tbk. --S6---1 216 218 210 216 0 2,613,500 557,981,600 332 64.104 216 T/J 238,600 212 B 14,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 675 645 645 -20 20,682,000 13,607,907,000 1,222 1,136.023 650 J 398,900 645 T/B 6,300 222 MEGA Bank Mega Tbk. --U8---1 5,750 0 0 5,750 0 0 0 0 4,191.329 0 J 0 5,000 B 100 223 MERK Merck Tbk. --U5---2 2,940 2,990 2,940 2,970 30 22,000 64,847,000 27 7,830.833 2,970 T/J 6,300 2,950 B 400 224 META Nusantara Infrastructure Tbk. --U7---1 192 192 189 192 0 60,200 11,378,400 11 58.168 192 T/J 113,700 189 B 10,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,290 1,285 1,285 0 60,800 78,182,000 2 1,317.949 1,285 T/J 200,000 1,170 B 2,100 226 MGRO Mahkota Group Tbk. --S1---1 875 875 745 865 -10 7,943,300 6,691,794,000 936 384.444 870 J 178,800 865 T/B 28,300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 0 J 0 1,000 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,750 2,750 2,470 2,660 -90 15,370,000 40,762,239,000 2,693 156.610 2,660 T/J 22,300 2,650 B 203,400 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,350 1,350 1,210 1,310 -40 21,300 27,652,000 38 6,238.095 1,310 T/J 3,900 1,250 B 400 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 13,500 J 100 10,875 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,200 16,200 16,200 16,200 0 100 1,620,000 1 103,184.713 16,500 J 200 16,200 T/B 800 232 MLIA Mulia Industrindo Tbk --U3---2 1,095 1,100 970 970 -125 4,881,400 5,091,268,000 350 162.004 970 T/J 20,500 965 B 100,000 233 MLPL Multipolar Tbk. --S9---1 71 75 68 69 -2 10,469,500 730,617,700 282 7.914 69 T/J 24,300 68 B 1,479,700 234 MLPT Multipolar Technology Tbk. --U9---1 570 570 530 530 -40 600 338,000 3 110.417 570 J 100 530 T/B 900 235 MMLP Mega Manunggal Property Tbk. --S6---2 300 300 300 300 0 20,200 6,060,000 8 51.282 302 J 30,000 300 T/B 21,200 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,405 1,415 1,390 1,390 -15 19,344,900 27,161,076,000 48,586 154.444 1,390 T/J 1,266,700 1,385 B 403,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 785 770 785 0 11,000 8,620,000 5 135.345 785 T/J 33,100 760 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 695 680 690 0 534,000 366,776,500 166 46.000 690 T/J 86,100 685 B 71,300 239 MPPA Matahari Putra Prima Tbk. --U9---1 132 132 127 130 -2 2,030,600 263,205,600 242 54.656 131 J 104,500 130 T/B 661,700 240 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 3,450 3,990 3,500 3,980 530 122,400 486,972,000 22 361.003 3,980 T/J 4,800 3,620 B 2,000 242 MSIN MNC Studios International Tbk. --M9---2 446 446 436 438 -8 129,500 56,750,000 43 87.600 440 J 1,100 436 B 17,300 243 MSKY MNC Sky Vision Tbk. --U9---1 965 950 950 950 -15 500 475,000 2 62.500 970 J 10,000 945 B 600 244 MTDL Metrodata Electronics Tbk. --S9---1 1,785 1,800 1,770 1,800 15 7,899,000 14,152,512,000 1,160 3,240.441 1,800 T/J 214,400 1,795 B 35,900 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 55,913,500 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 452 448 448 -2 392,700 176,593,200 18 188.353 456 J 10,800 450 B 50,000 247 MTPS Meta Epsi Tbk. --U7---2 1,350 1,300 1,215 1,215 -135 12,900 15,682,000 8 379.688 1,215 T/J 3,500 1,210 B 2,500 248 MYOH Samindo Resources Tbk. --U2---1 1,280 1,280 1,260 1,280 0 82,100 104,930,000 15 152.458 1,280 T/J 42,300 1,275 B 20,000 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 56,195,100 2,809,755,000 233 34.099 50 T/J 75,983,500 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 655 610 655 10 5,356,700 3,423,797,500 388 635.922 655 T/J 57,900 645 B 200,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 740 745 710 740 0 13,904,600 10,114,749,500 648 718.447 740 T/J 50,800 730 B 10,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,080 3,080 3,030 3,080 0 860,900 2,637,936,000 136 166.486 3,080 T/J 11,500 3,050 B 16,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 780 780 700 715 -65 588,000 425,542,500 246 220.000 725 J 6,100 715 T/B 13,800 254 NIRO City Retail Developments Tbk. --U6---2 142 143 142 142 0 55,100 7,839,800 16 135.238 142 T/J 5,800 104 B 700 255 NISP Bank OCBC NISP Tbk. --U8---1 825 825 820 820 -5 800 659,500 3 993.650 825 J 1,500 820 T/B 31,200 256 NOBU Bank Nationalnobu Tbk. --U8---1 940 940 935 940 0 7,300 6,851,000 10 250.667 940 T/J 1,000 860 B 5,600 257 OMRE Indonesia Prima Property Tbk --U6---2 770 780 780 780 10 100 78,000 1 37.352 880 J 100 790 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 498 460 410 410 -88 224,600 94,069,800 106 811.158 412 J 3,100 410 T/B 7,300 259 PALM Provident Agro Tbk. --U1---2 230 250 238 238 8 900 221,800 4 65.050 236 J 12,500 234 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 112 111 105 105 -7 1,574,500 169,524,100 139 105.000 105 T/J 52,800 104 B 20,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,480 1,535 1,495 1,525 45 1,500 2,268,000 8 1,109.091 1,525 T/J 1,300 1,470 B 600 262 PBID Panca Budi Idaman Tbk. --U3---1 995 995 990 995 0 10,100 10,028,000 12 117.059 995 T/J 2,300 990 B 20,800 263 PBRX Pan Brothers Tbk. --S4---1 670 0 0 670 0 0 0 0 1,185.841 680 J 100 670 B 1,600 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 374 440 350 350 -24 27,700 11,834,200 26 29.167 410 J 100 350 T/B 2,400 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,745 2,050 1,945 2,050 305 7,700 15,769,000 9 1,366.667 2,180 J 10,000 1,580 B 200 266 PEHA Phapros Tbk. --U5---2 1,010 1,020 980 980 -30 62,700 61,915,500 53 81.803 1,000 J 16,100 980 T/B 4,200 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,970 1,985 1,935 1,945 -25 27,923,400 54,594,432,000 3,239 648.333 1,950 J 289,900 1,945 T/B 921,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,040 1,040 985 995 -45 132,700 131,689,500 115 194.146 995 T/J 2,800 990 B 5,700 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 0 0 3,350 0 0 0 0 1,390.099 3,120 J 500 2,990 B 300 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,225 1,195 1,200 -20 1,534,700 1,848,383,000 180 1,998.002 1,200 T/J 219,100 1,195 B 125,900 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 12,600 630,000 10 50.000 50 T/J 6,737,900 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,135 1,130 1,100 1,115 -20 273,900 305,980,500 77 1,185.666 1,115 T/J 2,200 1,105 B 5,000 273 PNLF Panin Financial Tbk. --S8K--1 274 276 268 268 -6 13,783,000 3,719,944,400 647 289.667 270 J 1,244,400 268 T/B 4,101,000 274 POLA Pool Advista Finance Tbk. --U8---2 775 940 650 885 110 6,400 4,720,000 12 655.556 850 J 100 655 B 300 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,400 1,580 1,260 1,550 150 5,300 8,179,000 16 94.801 1,545 J 6,800 1,535 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,075 8,075 8,050 8,075 0 10,600 85,462,500 16 1,313.008 8,075 T/J 600 8,050 B 5,200 277 POLU Golden Flower Tbk. --U4---2 1,790 0 0 1,790 0 0 0 0 621.528 1,595 J 2,100 1,460 B 200 278 POOL Pool Advista Indonesia Tbk. --U9---2 825 995 775 950 125 89,084,700 71,659,070,500 579 602.979 950 T/J 31,200 945 B 2,000 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 51 53 51 52 1 5,878,400 302,810,600 410 34.667 53 J 1,508,900 52 T/B 803,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,070 1,075 1,060 1,070 0 807,700 863,898,000 73 71.333 1,070 T/J 123,900 1,060 B 22,600 282 PPRE PP Presisi Tbk. --U7---1 234 234 224 230 -4 8,239,600 1,893,873,600 2,243 53.488 230 T/J 168,600 228 B 51,400 283 PPRO PP Properti Tbk. --S6K--1 94 94 92 94 0 20,264,800 1,884,082,600 651 203.243 94 T/J 6,964,400 93 B 2,281,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,100 4,150 4,100 4,100 0 173,600 711,781,000 89 63.077 4,100 T/J 80,600 3,930 B 200 285 PRIM Royal Prima Tbk. --U9---2 312 0 0 312 0 0 0 0 62.400 310 J 10,000 252 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 240 214 228 -16 125,264,800 28,683,377,400 7,735 739.707 228 T/J 615,500 226 B 313,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,450 2,380 2,430 50 21,145,000 51,372,929,000 2,948 2,113.043 2,430 T/J 1,054,500 2,420 B 65,300 288 PTPP PP (Persero) Tbk. --S6XXO1 1,545 1,560 1,500 1,510 -35 16,186,900 24,513,835,500 2,570 283.835 1,510 T/J 3,600 1,505 B 129,100 289 PTRO Petrosea Tbk. --U2---1 1,640 1,645 1,625 1,625 -15 285,700 465,403,500 139 1,300.000 1,630 J 23,000 1,625 T/B 3,100 290 PTSN Sat Nusapersada Tbk --U4---1 306 306 302 302 -4 349,100 105,754,200 162 156.207 302 T/J 76,200 300 B 160,800 291 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 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 585 590 570 575 -10 17,468,100 10,118,516,500 1,610 2,216.739 575 T/J 2,533,800 570 B 4,321,000 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,185 1,195 1,175 1,180 -5 2,691,600 3,176,189,500 116 107.273 1,190 J 9,200 1,180 T/B 1,273,200 294 RAJA Rukun Raharja Tbk. --S7---1 208 208 197 202 -6 1,669,300 336,013,500 281 693.872 202 T/J 110,400 200 B 32,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,060 1,060 1,015 1,025 -35 11,307,400 11,623,449,500 1,692 640.625 1,030 J 14,900 1,025 T/B 210,700 296 RDTX Roda Vivatex Tbk --U6---1 5,150 0 0 5,150 0 0 0 0 271.311 5,400 J 100 5,200 B 600 297 RIMO Rimo International Lestari Tbk --U6---2 51 51 50 50 -1 98,914,000 4,946,214,200 1,637 27.451 50 T/J 23,166,600 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 640 635 640 0 1,145,700 727,542,000 137 392.638 640 T/J 31,700 635 B 100 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 344 344 344 -6 200 68,800 2 2,691.706 350 J 4,400 334 B 5,000 300 RODA Pikko Land Development Tbk. --U6---2 106 101 88 92 -14 481,500 43,620,400 113 146.894 92 T/J 12,100 91 B 200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,330 1,335 1,320 1,320 -10 1,900 2,528,500 10 517.647 1,325 J 2,200 1,320 T/B 400 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 246 262 236 236 -10 11,700 2,796,800 18 295.000 244 J 50,000 232 B 44,300 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,300 9,000 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,295 1,290 1,220 1,220 -75 66,520,300 82,800,400,500 4,983 551.904 1,225 J 124,900 1,220 T/B 1,066,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 650 645 645 -195 800 516,500 2 721.436 805 J 100 645 T/B 1,600 307 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,510 2,500 2,500 30 50,000 125,120,000 38 106.838 2,500 T/J 3,900 2,360 B 1,200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,350 3,050 3,050 -250 8,700 27,480,000 10 141.736 3,340 J 53,000 3,050 T/B 8,700 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 785 780 785 0 1,057,700 827,720,000 90 560.714 785 T/J 25,700 780 B 600 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,250 1,295 1,250 1,275 25 9,553,500 12,203,816,500 2,394 219.828 1,275 T/J 2,232,700 1,270 B 28,800 311 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,200 7,125 7,150 0 841,100 6,028,685,000 446 81.205 7,175 J 4,400 7,150 T/B 7,600 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 368 372 366 368 0 7,505,900 2,763,756,600 380 33.455 370 J 741,500 368 T/B 464,200 313 SIPD Sierad Produce Tbk. --U3---2 900 0 0 900 0 0 0 0 1.000 940 J 1,000 820 B 300 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 100 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,720 3,750 3,750 3,750 30 500 1,875,000 3 1,239.014 3,750 T/J 100 3,720 B 1,100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 470 515 472 494 24 10,921,200 5,447,080,200 2,230 88.214 494 T/J 178,700 492 B 160,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,285 1,385 1,295 1,385 100 55,800 75,930,500 54 1,672.705 1,385 T/J 300 1,355 B 700 318 SMDR Samudera Indonesia Tbk. --S7---1 254 258 252 254 0 54,100 13,753,400 43 1,019.343 254 T/J 1,500 252 B 43,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,070 1,075 1,040 1,040 -30 4,094,700 4,289,983,000 649 1,708.840 1,045 J 528,900 1,040 T/B 419,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 6,400 320,000 3 12.227 50 T/J 10,777,700 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,380 1,405 1,380 1,390 10 3,221,100 4,491,205,000 968 3,712.706 1,390 T/J 83,500 1,385 B 7,200 322 SOCI Soechi Lines Tbk. --M7---1 200 200 196 196 -4 4,802,700 947,357,000 582 35.636 196 T/J 270,200 195 B 539,500 323 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 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 970 980 970 970 0 507,300 495,239,000 75 83.621 975 J 2,700 970 T/B 339,200 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 272 340 270 328 56 118,217,000 36,496,749,400 11,655 186.387 328 T/J 627,000 326 B 82,400 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 258 248 256 8 181,700 45,157,600 26 273.209 256 T/J 49,800 248 B 13,600 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 250 254 246 246 -4 17,318,400 4,306,942,600 1,161 102.500 248 J 213,000 246 T/B 828,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,770 3,820 3,770 3,800 30 800 3,029,000 4 69.091 3,790 J 1,000 3,770 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 725 715 715 0 10,410,800 7,517,255,000 667 293.333 720 J 771,200 715 T/B 369,300 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 895 910 865 890 -5 52,171,600 46,112,927,500 749 132.836 890 T/J 321,700 875 B 200 331 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 3,000 3,000 3,000 -160 500 1,500,000 1 92.138 3,000 T/J 2,500 2,370 B 200 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 2,990 3,000 0 180,700 542,097,000 138 1,935.484 3,010 J 78,900 3,000 T/B 1,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 466 490 462 468 2 16,576,300 7,731,616,800 407 4,275.925 466 J 247,900 464 B 100 336 TARA Sitara Propertindo Tbk. --U6---1 730 730 690 725 -5 90,023,900 64,682,131,000 2,285 683.962 725 T/J 2,400 690 B 277,000 337 TBIG Tower Bersama Infrastructure Tbk. SSS7K--1 1,050 1,070 1,020 1,020 -30 32,242,400 33,797,724,000 2,019 251.852 1,025 J 53,600 1,020 T/B 2,552,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 885 900 870 895 10 1,668,900 1,485,814,500 306 203.803 900 J 95,700 895 T/B 68,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 11,500 11,500 11,500 -400 1,200 13,800,000 3 1,127.982 11,600 J 1,500 11,400 B 2,400 340 TCPI Transcoal Pacific Tbk. --U7---2 5,075 5,375 5,025 5,300 225 10,052,500 52,088,747,500 9,056 3,840.580 5,300 T/J 30,300 5,225 B 16,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 226 226 206 216 -10 10,977,600 2,464,243,600 199 94.737 216 T/J 43,100 208 B 10,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 294 296 268 272 -22 27,774,100 7,786,745,600 2,076 87.742 274 J 160,000 272 T/B 467,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 498 J 700 450 B 2,500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,750 4,750 4,750 0 200 950,000 2 3,903.361 5,875 J 100 4,750 T/B 4,800 345 TGRA Terregra Asia Energy Tbk. --U7---1 158 0 0 158 0 0 0 0 79.000 0 J 0 0 B 0 346 TINS Timah Tbk. --S2K--1 785 800 785 785 0 6,658,600 5,279,009,000 707 401.130 790 J 390,200 785 T/B 1,085,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,625 11,550 11,000 11,150 -475 1,536,900 17,114,250,000 2,054 689.385 11,150 T/J 87,100 11,100 B 8,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 358 358 358 -10 100 35,800 1 75.546 360 J 100,000 302 B 31,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 525 540 500 540 15 25,449,100 13,095,766,500 800 869.131 540 T/J 406,200 525 B 1,000 350 TOTL Total Bangun Persada Tbk. --S6---1 422 428 420 420 -2 133,000 56,185,000 64 150.956 422 J 3,000 420 T/B 11,600 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 296 300 298 298 2 7,400 2,209,600 6 966.685 298 T/J 5,700 292 B 12,100 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 685 690 650 660 -25 41,955,700 28,267,791,500 7,261 3,143.905 665 J 115,700 660 T/B 353,100 353 TRAM Trada Alam Minera Tbk. --U2---1 53 58 52 58 5 421,153,400 22,556,451,900 2,907 47.936 58 T/J 4,377,500 57 B 68,000 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 157 156 141 141 -16 200 29,700 2 142.087 154 J 50,000 149 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---1 380 380 376 380 0 517,600 195,911,200 15 226.676 400 J 19,900 380 T/B 20,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,430 1,445 1,425 1,440 10 43,700 62,950,000 32 256.886 1,445 J 900 1,440 T/B 5,800 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,100 3,795,000 2 89.610 3,450 T/J 8,900 3,440 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 960 960 950 950 -10 493,800 470,306,500 8 2,111.111 950 T/J 215,400 945 B 301,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,575 1,590 1,550 1,585 10 470,100 742,334,500 259 3,073.135 1,590 J 142,100 1,585 T/B 68,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,680 3,830 3,780 3,830 150 200 761,000 2 141.848 3,830 T/J 100 3,650 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,230 2,220 2,220 -10 29,100 64,818,000 5 185.000 2,230 J 44,400 2,220 T/B 5,000 363 VIVA Visi Media Asia Tbk. --U9---1 68 69 58 69 1 56,258,900 3,823,755,700 291 23.000 69 T/J 1,064,700 68 B 186,100 364 VOKS Voksel Electric Tbk. --U4---1 278 282 276 276 -2 2,681,600 750,088,200 376 122.089 278 J 62,500 276 T/B 132,200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 296 300 284 286 -10 28,721,500 8,334,267,000 1,702 98.621 288 J 296,600 286 T/B 189,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 1,990 1,910 1,930 -50 16,157,700 31,217,510,500 3,491 496.076 1,930 T/J 76,800 1,925 B 222,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 282 288 278 278 -4 39,000 10,861,600 20 42.146 280 J 14,500 278 T/B 25,700 368 WOOD Integra Indocabinet Tbk. --S5K--1 680 685 670 685 5 7,545,400 5,125,564,500 357 263.462 685 T/J 141,500 680 B 30,000 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 318 312 314 -2 15,902,400 4,982,763,800 1,504 64.082 314 T/J 2,581,900 312 B 2,096,700 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,425 1,440 1,365 1,375 -50 26,207,200 36,512,974,000 4,495 371.120 1,375 T/J 356,300 1,370 B 831,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 434 440 430 432 -2 9,193,300 4,005,573,600 1,222 73.220 436 J 501,000 432 T/B 76,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 364 390 360 390 26 140,912,000 52,714,317,000 6,297 1,390.325 392 J 439,600 390 T/B 628,400 Total 4,051,991,500 2,385,482,794,000 337,077 1,955,226,100 122,026,900 Jakarta, 22 November 2019 Trading Division