List of Securities Quotation: IDX SMC Composite Date: Tuesday, 26 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 13,200 13,200 12,700 13,000 -200 714,000 9,175,970,000 858 1,056.087 13,000 T/J 12,600 12,700 B 23,700 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 1,500 0 0 1,500 0 0 0 0 40.000 1,460 J 600 1,230 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,790 1,695 1,730 -20 453,761,700 787,115,474,000 14,516 2,109.756 1,730 T/J 23,169,600 1,725 B 60,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,170 1,195 1,160 1,180 10 4,059,800 4,776,502,000 1,007 926.704 1,180 T/J 700 1,175 B 137,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,475 10,475 10,425 10,450 -25 336,900 3,520,632,500 30 449.462 10,450 T/J 22,800 10,425 B 500 7 ADMG Polychem Indonesia Tbk --U3---1 193 195 190 190 -3 96,500 18,463,400 30 16.959 190 T/J 29,000 189 B 40,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,335 1,300 1,315 5 52,566,500 69,144,888,000 2,612 119.545 1,325 J 356,000 1,315 T/B 319,000 9 AGII Aneka Gas Industri Tbk. --S3---1 590 595 560 580 -10 16,300 9,430,000 30 52.727 580 T/J 6,300 570 B 2,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 157 159 150 152 -5 5,145,600 782,385,700 713 248.334 152 T/J 81,000 151 B 126,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 172 175 165 171 -1 33,300 5,617,800 27 155.455 170 J 6,100 169 B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,440 3,320 3,330 20 13,899,300 47,033,977,000 2,576 2,654.000 3,330 T/J 19,700 3,320 B 84,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 300 J 6,300 272 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,450 3,450 3,410 3,410 -40 68,000 234,564,000 15 139.184 3,450 J 132,000 3,410 T/B 8,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 880 875 875 0 3,000 2,626,500 11 2,232.769 880 J 19,700 875 T/B 900 16 ANDI Andira Agro Tbk. --U1---2 123 130 109 112 -11 20,795,900 2,486,739,600 2,517 280.000 113 J 140,000 112 T/B 12,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 890 900 0 277,000 247,927,500 23 75.000 900 T/J 2,400 890 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 815 820 800 810 -5 35,581,900 28,742,556,000 3,521 534.054 810 T/J 721,300 805 B 869,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 410 410 332 384 -26 18,400 6,685,000 16 24.584 400 J 6,700 384 T/B 8,400 20 APIC Pacific Strategic Financial Tbk. --U8---2 650 650 625 650 0 12,012,000 7,629,236,000 481 691.372 650 T/J 155,100 645 B 200,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 176 208 183 202 26 238,427,800 47,632,691,600 12,746 55.342 202 T/J 12,632,700 200 B 857,700 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 54,900 484 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,585 1,600 1,585 1,600 15 291,900 464,252,500 97 677.966 1,590 J 200 1,585 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 50 50 50 50 0 3,078,900 153,945,000 63 16.667 50 T/J 10,895,800 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 468 468 466 468 0 53,300 24,879,600 20 3,180.860 468 T/J 24,100 464 B 100 26 ASGR Astra Graphia Tbk. --U9---1 940 945 935 940 0 635,200 596,052,500 60 194.891 940 T/J 447,900 935 B 6,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 940 940 935 935 -5 14,400 13,501,500 19 1,731.481 940 J 3,000 935 T/B 20,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 258 260 246 246 -12 3,155,700 783,627,400 394 234.286 250 J 80,000 246 T/B 831,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 795 775 785 0 4,310,100 3,392,865,000 262 201.282 785 T/J 1,386,100 780 B 1,000 30 ATIC Anabatic Technologies Tbk. --U9---1 750 790 685 770 20 6,200 4,597,000 12 110.000 740 J 200 575 B 1,500 31 AUTO Astra Otoparts Tbk. --M4---1 1,240 1,255 1,235 1,240 0 296,500 368,898,500 125 1,121.462 1,240 T/J 13,800 1,235 B 16,200 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,200 410,000 45 57.388 50 T/J 7,186,900 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 302 304 300 302 0 2,572,800 774,812,400 436 222.656 302 T/J 149,500 300 B 87,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 0 0 1,350 0 0 0 0 1,687.500 1,300 J 2,200 1,050 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 244 246 240 242 -2 1,431,300 347,557,600 275 71.791 242 T/J 212,400 240 B 331,700 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,600 J 1,000 1,810 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,160 2,060 2,160 80 34,534,700 73,827,431,000 3,930 281.739 2,160 T/J 686,200 2,150 B 82,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 286 284 284 -6 15,000 4,270,000 3 289.147 284 T/J 2,100 280 B 5,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 144 144 140 143 -1 925,900 131,466,500 78 405.536 143 T/J 9,100 142 B 100,000 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 2,800 140,000 4 217.306 50 T/J 409,672,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 212 202 206 4 14,035,700 2,911,636,800 849 121.176 206 T/J 1,472,200 204 B 235,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 590 605 580 580 -10 10,629,700 6,218,479,000 62 2,972.225 585 J 2,950,200 580 T/B 328,100 44 BHIT MNC Investama Tbk. --S9K--1 66 67 65 65 -1 6,073,100 397,365,500 263 190.086 66 J 1,550,100 65 T/B 1,003,300 45 BINA Bank Ina Perdana Tbk. --U8---1 870 870 840 840 -30 91,100 78,331,000 15 474.587 855 J 22,000 835 B 1,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 30,100 1,505,000 8 35.714 50 T/J 49,921,500 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,190 2,200 2,140 2,200 10 179,600 393,634,000 118 33.846 2,200 T/J 1,656,200 2,190 B 50,000 48 BISI BISI International Tbk. --U1---1 1,085 1,105 1,080 1,080 -5 98,700 107,441,000 47 540.000 1,085 J 100 1,080 T/B 900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,555 1,655 1,555 1,655 100 4,813,800 7,940,683,000 528 275.833 1,655 T/J 3,685,900 1,625 B 72,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 670 680 0 2,697,400 1,825,729,500 411 158.140 685 J 294,000 680 T/B 36,400 51 BKSL Sentul City Tbk. --S6K--1 97 100 90 90 -7 201,653,200 18,766,762,700 2,501 6.219 91 J 8,895,200 90 T/B 3,645,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 122 125 115 125 3 28,600 3,538,200 21 286.829 125 T/J 400 121 B 600 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 296,429,600 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 900 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 314 314 310 310 -4 500 155,400 4 96.875 310 T/J 49,800 292 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 366 372 350 354 -12 47,326,900 16,936,769,000 2,203 288.133 356 J 422,100 354 T/B 134,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 2 0.172 50 T/J 59,680,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 940 915 930 0 1,354,400 1,253,264,500 349 6.867 930 T/J 76,400 925 B 1,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 204 206 -2 652,600 135,301,000 145 2.454 206 T/J 34,500 204 B 33,500 60 BNLI Bank Permata Tbk. --M8K--1 1,025 1,045 1,010 1,015 -10 11,350,100 11,660,857,500 1,312 11.051 1,020 J 323,800 1,015 T/B 1,800 61 BOGA Bintang Oto Global Tbk. --U9---2 990 1,210 985 1,210 220 12,815,700 14,135,825,000 2,010 1,174.757 1,210 T/J 14,700 1,205 B 32,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 354 350 346 350 -4 31,500 10,974,800 25 200.000 350 T/J 5,500 348 B 7,600 63 BOLT Garuda Metalindo Tbk. --U4---2 845 855 830 855 10 139,800 118,283,000 143 155.455 855 T/J 15,100 850 B 2,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 244 246 210 222 -22 9,014,700 2,080,519,600 2,155 55.500 222 T/J 44,800 220 B 113,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 211,000 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 0 B 0 67 BRAM Indo Kordsa Tbk. CDU4---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--1 350 352 330 338 -12 3,976,300 1,357,303,200 820 66.275 340 J 30,400 338 T/B 134,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 52 50 51 -1 68,932,600 3,520,893,000 570 8.031 52 J 12,191,200 51 T/B 996,500 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 10,000 1,020 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,340 1,300 1,340 20 19,496,300 25,964,668,500 1,736 262.485 1,340 T/J 161,100 1,335 B 166,100 72 BSIM Bank Sinarmas Tbk. --U8---1 575 600 545 595 20 93,900 55,664,500 29 405.814 600 J 4,000 545 B 3,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 1,825 1,800 1,825 0 1,600 2,916,500 6 93.590 1,825 T/J 800 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 11,100 555,000 5 383.083 50 T/J 5,608,900 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 3,140 3,200 3,140 3,170 30 14,100 44,899,000 15 613.673 3,170 T/J 4,300 3,160 B 2,000 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,850 4,010 3,810 4,010 160 4,306,200 16,799,136,000 2,320 411.282 4,010 T/J 1,782,400 3,930 B 56,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,605 1,700 1,670 1,700 95 500 846,500 3 288.136 1,695 J 100 1,600 B 500 80 BULL Buana Lintas Lautan Tbk. --S7---1 179 187 177 181 2 13,179,000 2,391,437,000 203 17.700 180 J 1,006,800 179 B 802,600 81 BUMI Bumi Resources Tbk. --S2K--2 73 75 68 70 -3 248,895,000 17,635,792,900 2,212 4.063 71 J 529,000 70 T/B 11,202,600 82 BVIC Bank Victoria International Tbk. --U8---1 170 0 0 170 0 0 0 0 160.752 170 J 5,500 160 B 1,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 103 104 97 97 -6 192,398,700 18,915,635,600 2,362 21.215 97 T/J 5,522,600 96 B 4,721,100 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 400 406 390 398 -2 535,600 212,072,800 138 120.606 398 T/J 22,300 394 B 2,400 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 208 212 200 212 4 5,572,700 1,147,268,000 182 121.143 212 T/J 41,600 210 B 25,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 400 404 396 402 2 9,588,200 3,835,487,200 766 734.421 402 T/J 72,400 400 B 204,900 87 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 625 J 1,000,000 575 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,550 1,540 1,545 -10 10,300 15,942,500 21 319.215 1,545 T/J 5,900 1,540 B 3,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 64 52 62 0 500,200 30,844,500 80 396.800 63 J 53,200 62 T/B 800 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 268 266 266 -2 349,500 93,505,000 51 20.815 268 J 333,300 266 T/B 80,600 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 6,858.263 1,890 J 400 1,800 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 153 206 154 163 10 1,298,400 226,098,600 598 135.833 163 T/J 8,200 158 B 2,200 93 CLAY Citra Putra Realty Tbk. --U9---2 4,280 4,320 4,230 4,260 -20 1,834,300 7,905,325,000 738 2,366.667 4,260 T/J 8,400 4,230 B 4,300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 525 530 520 525 0 6,262,100 3,271,011,000 418 2,282.609 525 T/J 621,900 520 B 688,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,775 1,780 1,600 1,780 5 2,200 3,842,000 7 170.325 1,785 J 1,600 1,710 B 500 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 385,500 19,275,000 32 38.462 50 T/J 20,034,600 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,300 365,000 2 45.455 50 T/J 190,290,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 448 448 0 504,800 226,749,800 22 226.074 450 J 800 438 B 4,000 100 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 1,030 1,050 1,005 1,010 -20 32,876,700 33,555,869,500 2,442 226.133 1,015 J 32,500 1,010 T/B 1,543,700 102 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 328 J 2,100 292 B 200 103 DEAL Dewata Freightinternational Tbk. --U7---2 366 456 372 456 90 2,602,900 1,132,922,800 153 304.000 0 J 0 456 T/B 8,139,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 0 0 1,770 0 0 0 0 3,552.647 1,775 J 800 1,770 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 108,410,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 398 406 386 404 6 1,883,500 758,907,600 103 351.304 406 J 63,200 404 T/B 5,000 107 DILD Intiland Development Tbk. --U6---1 322 320 308 320 -2 1,010,800 318,411,000 64 55.763 320 T/J 270,400 318 B 200,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,690 3,700 3,650 3,690 0 379,900 1,398,182,000 89 125.085 3,690 T/J 10,000 3,670 B 2,500 109 DKFT Central Omega Resources Tbk. --S2---2 161 162 149 152 -9 14,065,500 2,187,256,300 1,316 390.444 153 J 336,800 152 T/B 3,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,800 6,750 6,800 0 2,100 14,235,000 6 40,647.977 6,800 T/J 2,000 6,550 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 306 320 308 314 8 33,796,700 10,576,633,800 1,682 149.524 314 T/J 782,100 312 B 132,000 112 DNAR Bank Oke Indonesia Tbk. --U8---1 248 0 0 248 0 0 0 0 225.455 274 J 1,100 248 B 900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,040 3,040 3,040 -20 1,000 3,040,000 1 2,670.438 3,040 T/J 9,000 2,960 B 6,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 300 306 272 272 -28 105,860,900 29,168,921,000 2,245 368.244 276 J 2,817,600 272 T/B 21,914,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 420 420 410 418 -2 585,400 244,499,600 26 112.973 418 T/J 141,900 410 B 53,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,025 14,875 13,025 13,050 25 10,100 139,760,000 16 870.000 14,600 J 100 13,025 B 300 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,270 1,260 1,160 1,185 -85 920,200 1,088,565,000 1,291 234.653 1,185 T/J 6,100 1,165 B 300 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,000 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,270 2,230 2,230 -20 6,400 14,314,000 5 820.844 2,240 J 5,700 2,230 T/B 47,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 2,000 2,120,000 2 26.173 1,060 T/J 2,600 820 B 500 121 ELSA Elnusa Tbk. --S2K--1 306 310 302 304 -2 16,840,800 5,119,956,600 867 76.000 304 T/J 1,173,600 302 B 1,051,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,600 J 1,300 5,225 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,375 1,715 1,400 1,715 340 42,170,100 70,206,310,500 10,742 463.514 0 J 0 1,715 T/B 598,200 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,329.331 2,290 J 100 1,700 B 3,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,525 1,540 1,515 1,515 -10 29,563,400 44,958,373,500 2,735 151.500 1,515 T/J 908,100 1,510 B 504,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 278 284 274 274 -4 1,704,000 475,618,200 275 510.138 276 J 58,500 272 B 137,600 128 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,550 3,470 3,490 -60 218,231,500 763,070,424,000 5,626 177.120 3,490 T/J 6,152,300 3,480 B 53,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,790 2,790 2,760 2,760 -30 900 2,502,000 5 4,340.646 2,760 T/J 300 2,700 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 7,400 7,400 7,400 0 2,000 14,800,000 5 1,695.847 7,400 T/J 200 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 226 248 210 212 -14 20,266,400 4,701,651,000 2,964 100.952 212 T/J 49,800 210 B 203,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,245 1,250 1,180 1,250 5 9,663,500 11,624,636,000 173 250.000 1,250 T/J 497,800 1,185 B 400 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,360 J 200 2,440 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 450 450 450 -50 100 45,000 1 450.000 500 J 11,800 430 B 100 135 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---1 140 142 132 140 0 165,749,600 23,093,169,100 3,592 7.778 141 J 2,910,000 140 T/B 12,050,300 137 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--1 535 545 530 540 5 5,030,200 2,708,890,000 638 72.590 540 T/J 495,100 535 B 557,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 605 605 600 600 -5 1,353,600 812,360,500 119 117.795 605 J 276,700 600 T/B 65,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 162 167 160 167 5 3,335,600 546,182,000 248 41.750 167 T/J 669,100 166 B 5,800 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 16,500 16,500 16,500 0 1,000 16,500,000 1 2,869.565 16,500 T/J 13,900 13,325 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,535 1,545 1,530 1,540 5 278,600 428,548,000 112 119.844 1,540 T/J 9,500 1,535 B 12,300 143 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---1 152 152 151 152 0 23,300 3,526,100 6 60.800 166 J 5,000 151 B 902,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 715 715 695 695 -20 3,600 2,516,000 9 132.381 695 T/J 2,900 690 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,700 3,750 3,680 3,690 -10 267,000 985,360,000 12 99.730 3,700 J 501,400 3,680 B 200 147 HERO Hero Supermarket Tbk. --U9---1 820 0 0 820 0 0 0 0 1,711.614 800 J 3,700 735 B 500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,610 3,800 3,620 3,650 40 27,400 100,880,000 29 1,117.370 3,700 J 2,000 3,640 B 100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 520 525 414 520 0 1,500 769,900 4 800.000 525 J 2,100 500 B 1,000 150 HKMU HK Metals Utama Tbk. --U9---1 306 310 304 304 -2 3,936,200 1,216,322,800 165 132.174 308 J 10,000 304 T/B 300 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 900 910 885 885 -15 26,068,800 23,423,736,500 520 285.484 885 T/J 44,500 880 B 469,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 183,200 9,160,000 66 53.152 50 T/J 546,609,800 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,035 1,020 1,030 5 15,809,100 16,227,252,500 1,673 980.952 1,030 T/J 72,700 1,025 B 101,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 272 274 260 260 -12 314,800 82,787,400 72 86.667 262 J 45,600 260 T/B 9,000 155 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,310 1,330 0 1,249,200 1,658,765,500 112 25.577 1,335 J 204,900 1,330 T/B 25,800 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,650 0 0 6,650 0 0 0 0 715.208 7,875 J 100 5,700 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 61,720,900 3,086,045,000 84 95.973 50 T/J 864,430,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 136 136 133 135 -1 5,955,400 802,515,900 104 38.571 135 T/J 21,500 134 B 318,700 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,215 1,220 1,155 1,155 -60 627,100 739,429,500 201 155.059 1,155 T/J 89,700 1,150 B 17,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 298 298 280 280 -18 469,800 133,512,600 72 56.000 282 J 26,400 280 T/B 54,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,035 5 391,700 404,871,500 34 272.368 1,040 J 80,700 1,025 B 12,700 162 INAF Indofarma (Persero) Tbk. --U5---1 810 820 775 790 -20 170,200 135,611,500 118 316.000 795 J 50,500 790 T/B 3,000 163 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,310 3,240 3,240 -50 5,562,000 18,161,042,000 1,824 1,322.449 3,240 T/J 246,900 3,230 B 115,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,570 2,850 2,570 2,700 130 36,400 98,668,000 87 363.641 2,820 J 100 2,700 T/B 21,600 165 INDS Indospring Tbk. --M4---1 2,780 2,750 2,340 2,360 -420 103,200 256,500,000 250 221.250 2,360 T/J 11,100 2,350 B 500 166 INDY Indika Energy Tbk. --S2XXO1 1,260 1,270 1,240 1,270 10 10,225,000 12,835,511,000 1,294 43.051 1,270 T/J 196,100 1,265 B 100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,375 7,475 6,950 6,950 -425 16,076,500 112,942,022,500 4,237 358.124 6,950 T/J 23,300 6,925 B 345,600 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 66 65 63 63 -3 518,200 32,684,400 61 0.360 64 J 120,000 62 B 50,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 900 825 825 825 -75 100 82,500 1 785.714 875 J 1,000 775 B 1,100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,000 6,400 6,000 6,400 400 700 4,265,000 4 2,318.841 6,400 T/J 400 6,025 B 100 171 INTA Intraco Penta Tbk. --U9---2 468 468 450 468 0 1,130,400 520,157,600 102 329.900 470 J 150,000 448 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 700 695 680 695 -5 262,300 181,546,500 110 42.378 700 J 100,100 690 B 500 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 195 200 188 200 5 310,200 59,910,200 119 52.632 202 J 1,400 195 B 700 174 IPTV MNC Vision Networks Tbk. --M9---1 500 505 498 500 0 35,363,700 17,680,219,400 30,944 208.333 500 T/J 339,200 498 B 705,400 175 ISAT Indosat Tbk. --S7K--1 3,120 3,150 3,070 3,100 -20 21,034,700 65,324,865,000 3,641 221.429 3,100 T/J 476,000 3,090 B 11,900 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,525 11,650 11,300 11,300 -225 5,271,500 59,993,327,500 2,756 80.714 11,325 J 2,500 11,300 T/B 80,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 214,734,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 620 0 0 620 0 0 0 0 351.693 600 J 4,200 550 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 498 496 494 496 -2 2,000 991,800 3 410.538 496 T/J 20,100 390 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,630 1,650 1,580 1,610 -20 14,942,100 23,930,788,000 3,489 440.131 1,615 J 263,600 1,610 T/B 173,700 181 JRPT Jaya Real Property Tbk. --S6---1 560 565 550 550 -10 7,787,500 4,347,653,500 420 528.846 550 T/J 525,500 545 B 90,200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 256 320 300 320 64 59,526,600 18,989,765,200 2,704 160.000 0 J 0 320 T/B 16,949,800 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,980 5,025 4,780 4,870 -110 13,131,100 63,726,506,000 3,534 287.180 4,870 T/J 194,100 4,860 B 20,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,080 J 400 895 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 920 915 915 0 175,900 160,964,500 24 2,033.333 920 J 99,400 915 T/B 90,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,990 2,020 1,950 1,975 -15 249,300 491,306,000 202 1,975.000 1,975 T/J 23,900 1,965 B 100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 545 565 525 565 20 12,861,700 6,965,297,000 674 68.652 565 T/J 577,200 545 B 2,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 84 80 84 -1 692,800 57,036,300 64 3.055 84 T/J 45,000 80 B 100 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 312 316 -2 7,322,600 2,302,179,600 1,217 10.964 316 T/J 791,100 314 B 1,551,400 190 KINO Kino Indonesia Tbk. --M5---1 3,460 3,500 3,360 3,500 40 1,050,200 3,624,745,000 261 92.105 3,500 T/J 30,500 3,450 B 96,000 191 KMTR Kirana Megatara Tbk. --U3---2 320 322 312 322 2 1,300 408,600 4 70.306 320 J 4,400 310 B 31,200 192 KOTA DMS Propertindo Tbk. --U6---1 615 625 610 610 -5 10,539,700 6,478,377,500 22 305.000 615 J 172,700 610 T/B 106,200 193 KPIG MNC Land Tbk. --S9---2 127 129 123 128 1 10,723,000 1,371,258,000 6,742 275.429 128 T/J 453,200 127 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,110 1,340 1,110 1,260 150 1,031,300 1,220,695,500 702 458.182 1,310 J 4,200 1,260 T/B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 264 256 256 -4 5,242,600 1,358,675,200 340 31.826 258 J 4,700 256 T/B 423,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 515 505 505 0 62,122,300 31,377,878,000 847 5,253.849 510 J 612,900 505 T/B 512,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,280 1,250 1,250 1,250 -30 10,000 12,500,000 2 320.513 1,260 J 500 1,150 B 300 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 6,000 5,525 5,975 475 160,700 952,995,000 39 98.760 6,000 J 17,200 5,550 B 500 199 LINK Link Net Tbk. --S9K--1 4,260 4,250 4,150 4,190 -70 504,900 2,112,926,000 487 261.875 4,200 J 25,000 4,170 B 2,100 200 LPCK Lippo Cikarang Tbk --U6---1 1,150 1,150 1,125 1,125 -25 794,100 896,176,000 473 126.840 1,125 T/J 62,000 1,120 B 44,600 201 LPKR Lippo Karawaci Tbk. --U6K--1 248 252 244 250 2 98,716,500 24,592,293,400 1,917 80.729 250 T/J 7,586,700 248 B 3,172,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,560 3,600 3,450 3,490 -70 13,832,100 48,301,147,000 2,378 79.083 3,490 T/J 3,900 3,480 B 12,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,395 1,405 1,335 1,365 -30 20,049,200 27,534,373,500 2,452 352.258 1,365 T/J 700,100 1,350 B 316,100 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 510 505 494 498 -12 651,800 324,180,700 142 174.126 500 J 4,200 494 B 300 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,075 1,040 1,045 -10 2,207,800 2,320,447,500 451 593.750 1,045 T/J 9,800 1,040 B 71,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 318 344 318 340 22 441,751,500 146,932,837,200 39,768 46.478 340 T/J 907,300 338 B 1,805,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 0 0 5,150 0 0 0 0 245.238 5,150 J 1,900 5,000 B 2,300 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,725 1,690 1,725 35 600 1,025,500 4 102.679 1,725 T/J 2,300 1,690 B 2,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,060 1,030 1,045 5 6,053,700 6,290,640,500 1,682 1,676.964 1,055 J 1,200 1,045 T/B 3,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 194 197 190 190 -4 586,900 113,491,500 35 253.333 191 J 48,900 186 B 20,500 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 466 468 462 462 -4 985,600 459,449,000 131 924.000 468 J 195,900 464 B 700 212 MASA Multistrada Arah Sarana Tbk. --U4---1 438 470 470 470 32 100 47,000 1 334.187 464 J 2,400 462 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,200 J 100 7,700 B 1,500 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,905 1,950 1,920 1,950 45 9,000 17,424,500 13 150.000 1,950 T/J 5,400 1,910 B 800 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 492 496 490 490 -2 286,600 140,826,000 123 30.625 492 J 86,100 490 T/B 13,200 216 MCAS M Cash Integrasi Tbk. --S9---2 3,000 2,990 2,870 2,920 -80 451,200 1,314,441,000 156 210.830 2,920 T/J 69,000 2,870 B 11,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 138 132 132 -3 3,605,100 478,027,400 149 118.394 133 J 174,300 132 T/B 1,382,300 218 MDIA Intermedia Capital Tbk. --U9---1 63 65 61 63 0 164,200 10,345,300 25 45.652 63 T/J 1,000 62 B 5,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,050 1,060 985 1,015 -35 42,010,400 43,429,419,500 3,170 264.673 1,020 J 766,700 1,010 B 89,000 220 MDLN Modernland Realty Tbk. --S6---1 216 226 214 220 4 7,484,300 1,645,819,600 391 65.291 222 J 474,800 220 T/B 4,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 670 650 665 15 29,679,200 19,566,447,500 2,023 1,171.249 665 T/J 1,699,600 660 B 907,600 222 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,750 5,750 0 100 575,000 1 4,191.329 5,925 J 100 5,750 T/B 200 223 MERK Merck Tbk. --U5---2 2,940 2,990 2,940 2,940 0 9,800 28,825,000 13 7,751.734 2,940 T/J 200 2,930 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 192 192 191 192 0 83,000 15,896,000 43 58.168 193 J 130,000 190 B 20,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,310 1,300 1,300 15 30,100 39,131,000 2 1,333.333 1,310 J 20,700 1,005 B 2,000 226 MGRO Mahkota Group Tbk. --S1---1 875 885 870 880 5 2,632,700 2,307,372,500 151 391.111 885 J 105,500 880 T/B 9,600 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,800 1,005 B 2,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,710 2,650 2,710 60 10,540,900 28,308,234,000 1,636 159.554 2,710 T/J 780,000 2,700 B 50,900 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,305 1,275 1,100 1,100 -205 120,400 140,551,000 65 5,238.095 1,150 J 1,000 1,100 T/B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 1,100 10,850 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,750 16,800 16,750 16,800 50 1,700 28,542,500 12 107,006.369 16,725 J 100 16,300 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 980 985 975 980 0 4,187,500 4,103,936,500 288 163.674 985 J 66,500 980 T/B 4,500 233 MLPL Multipolar Tbk. --S9---1 69 70 68 69 0 2,477,600 171,088,600 200 7.914 69 T/J 432,400 68 B 314,500 234 MLPT Multipolar Technology Tbk. --U9---1 530 595 580 595 65 600 354,000 5 123.958 600 J 600 550 B 1,100 235 MMLP Mega Manunggal Property Tbk. --S6---2 268 290 268 274 6 203,300 56,885,400 28 46.838 290 J 24,000 274 T/B 24,400 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,355 1,385 1,320 1,385 30 55,199,900 74,758,373,500 52,827 153.889 1,385 T/J 2,766,700 1,380 B 10,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 0 0 785 0 0 0 0 135.345 780 J 11,700 615 B 200 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 680 690 670 675 -5 323,100 218,077,500 264 45.000 675 T/J 11,000 670 B 18,800 239 MPPA Matahari Putra Prima Tbk. --U9---1 131 136 131 133 2 2,364,000 313,550,300 172 55.918 134 J 413,700 133 T/B 25,800 240 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 4,500 4,890 4,880 4,880 380 500 2,441,000 3 442.637 4,770 J 300 4,120 B 3,100 242 MSIN MNC Studios International Tbk. --M9---2 424 432 424 430 6 1,622,300 696,486,000 127 86.000 432 J 141,300 428 B 200 243 MSKY MNC Sky Vision Tbk. --U9---1 800 950 800 940 140 2,600 2,435,000 8 61.842 940 T/J 1,600 935 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,805 1,815 1,800 1,810 5 3,748,900 6,773,015,000 504 3,258.443 1,810 T/J 237,500 1,805 B 1,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 56,730,300 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 460 450 460 10 249,400 113,833,800 10 193.398 460 T/J 100,500 452 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,240 1,195 1,100 1,125 -115 71,800 81,197,000 92 351.562 1,120 J 600 1,100 B 182,200 248 MYOH Samindo Resources Tbk. --U2---1 1,280 1,280 1,250 1,280 0 207,800 263,665,500 62 152.458 1,280 T/J 27,400 1,250 B 3,400 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 6,703,700 335,185,000 57 34.099 50 T/J 316,291,500 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 655 645 655 0 3,464,500 2,256,067,500 247 635.922 655 T/J 21,000 645 B 42,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 800 1,000 785 1,000 200 18,045,000 16,200,289,500 2,288 970.874 1,000 T/J 13,900 995 B 186,100 252 NFCX NFC Indonesia Tbk. --S9---2 3,050 3,070 3,030 3,070 20 1,555,800 4,742,617,000 102 165.946 3,080 J 38,800 3,070 T/B 4,800 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 680 700 665 670 -10 297,500 203,106,000 155 206.154 670 T/J 67,700 665 B 14,900 254 NIRO City Retail Developments Tbk. --U6---2 142 0 0 142 0 0 0 0 135.238 142 J 900 101 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 815 815 815 815 0 3,300 2,689,500 3 987.591 820 J 48,700 815 T/B 5,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 940 935 935 0 4,500 4,218,500 5 249.333 935 T/J 3,600 885 B 500 257 OMRE Indonesia Prima Property Tbk --U6---2 780 0 0 780 0 0 0 0 37.352 825 J 100 790 B 2,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 370 396 308 308 -62 166,000 57,106,600 69 609.358 308 T/J 1,000 304 B 1,500 259 PALM Provident Agro Tbk. --U1---2 238 0 0 238 0 0 0 0 65.050 228 J 5,100 202 B 12,500 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 104 108 98 101 -3 772,200 79,980,200 117 101.000 102 J 2,000 101 T/B 56,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,475 1,500 1,450 1,495 20 1,100 1,625,500 8 1,087.273 1,495 T/J 1,800 1,470 B 100 262 PBID Panca Budi Idaman Tbk. --U3---1 985 995 975 995 10 4,700 4,637,000 10 117.059 995 T/J 19,600 975 B 1,100 263 PBRX Pan Brothers Tbk. --S4---1 660 660 625 660 0 3,500 2,278,500 6 1,168.142 660 T/J 700 625 B 16,100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 350 350 350 350 0 100 35,000 1 29.167 410 J 100 350 T/B 1,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,120 2,390 2,120 2,390 270 519,100 1,100,519,000 2 1,593.333 2,020 J 400 1,750 B 500 266 PEHA Phapros Tbk. --U5---2 995 1,000 985 1,000 5 29,000 28,788,000 29 83.472 1,000 T/J 6,400 985 B 5,100 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,915 1,935 1,880 1,890 -25 51,745,000 98,068,635,500 5,484 630.000 1,895 J 87,700 1,890 T/B 1,443,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 995 990 990 0 21,300 21,105,500 11 193.171 995 J 7,500 985 B 20,000 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,320 3,180 3,320 -30 5,000 16,268,000 5 1,377.651 3,320 T/J 400 3,100 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,250 1,200 1,245 45 1,939,100 2,394,878,500 245 2,072.927 1,245 T/J 40,800 1,220 B 8,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 144,000 7,200,000 9 50.000 50 T/J 6,787,800 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,125 1,130 1,115 1,115 -10 62,700 70,593,500 19 1,185.666 1,120 J 342,500 1,110 B 23,900 273 PNLF Panin Financial Tbk. --S8K--1 272 280 264 264 -8 24,373,800 6,529,362,400 1,030 285.344 266 J 25,300 264 T/B 4,178,500 274 POLA Pool Advista Finance Tbk. --U8---2 855 0 0 855 0 0 0 0 633.333 850 J 1,300 675 B 300 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,550 1,500 1,350 1,495 -55 800 1,158,500 7 91.437 1,450 J 900 1,310 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,075 8,075 8,000 8,000 -75 344,700 2,773,367,500 899 1,300.813 8,050 J 6,600 7,925 B 400 277 POLU Golden Flower Tbk. --U4---2 1,900 1,900 1,900 1,900 0 1,100 2,090,000 2 659.722 1,900 T/J 300 1,550 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 870 880 790 790 -80 93,516,300 77,859,307,000 409 501.425 790 T/J 120,600 780 B 15,000 279 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 52 50 50 -1 18,517,900 928,639,800 591 33.333 50 T/J 8,457,300 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,070 1,070 1,060 1,060 -10 1,131,500 1,201,174,000 69 70.667 1,060 T/J 665,700 1,055 B 1,000 282 PPRE PP Presisi Tbk. --U7---1 222 238 222 232 10 8,181,000 1,854,743,400 2,379 53.953 232 T/J 294,700 230 B 11,000 283 PPRO PP Properti Tbk. --S6K--1 91 92 86 86 -5 61,744,700 5,419,515,400 2,080 185.946 86 T/J 836,400 85 B 10,126,300 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,000 3,960 4,000 0 600 2,396,000 3 61.538 4,080 J 100 3,960 B 100 285 PRIM Royal Prima Tbk. --U9---2 300 298 298 298 -2 200 59,600 1 59.600 298 T/J 7,300 250 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 220 202 204 -10 75,050,600 15,607,031,000 3,436 661.843 206 J 1,425,400 204 T/B 1,492,500 287 PTBA Bukit Asam Tbk. --S2BXO1 2,500 2,630 2,480 2,630 130 89,132,700 229,479,217,000 6,840 2,286.957 2,630 T/J 4,876,200 2,620 B 312,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,505 1,535 1,490 1,505 0 12,359,900 18,649,830,500 1,844 282.895 1,505 T/J 162,900 1,500 B 218,100 289 PTRO Petrosea Tbk. --U2---1 1,600 1,600 1,550 1,550 -50 1,295,000 2,014,218,000 393 1,240.000 1,555 J 200 1,550 T/B 24,200 290 PTSN Sat Nusapersada Tbk --U4---1 296 298 290 294 -2 533,200 155,796,400 104 152.069 294 T/J 94,900 292 B 123,700 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,750 J 100 3,980 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 560 570 555 560 0 56,955,600 31,901,932,500 2,315 2,158.911 565 J 1,723,700 560 T/B 13,343,300 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,175 1,180 1,160 1,180 5 51,200 59,962,000 29 107.273 1,185 J 100 1,180 T/B 11,600 294 RAJA Rukun Raharja Tbk. --S7---1 198 199 193 195 -3 361,700 70,650,300 135 669.827 196 J 49,500 195 T/B 300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 960 960 -40 11,055,800 10,725,431,000 1,387 600.000 965 J 187,800 960 T/B 1,477,400 296 RDTX Roda Vivatex Tbk --U6---1 5,150 5,200 5,175 5,200 50 4,900 25,442,500 4 273.945 5,200 T/J 300 5,150 B 4,500 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 276,426,900 13,821,345,000 732 27.451 50 T/J 390,087,300 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 650 625 650 15 1,200,500 757,465,500 159 398.773 655 J 75,500 650 T/B 5,100 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 334 334 334 -10 2,000 668,000 1 2,613.459 344 J 300 332 B 2,000 300 RODA Pikko Land Development Tbk. --U6---2 98 108 98 99 1 162,200 16,502,400 102 158.071 100 J 11,200 99 T/B 700 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,305 1,315 1,300 1,300 -5 11,300 14,806,500 30 509.804 1,305 J 67,600 1,300 T/B 100,500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 260 250 250 250 -10 600 150,000 2 312.500 256 J 15,100 250 T/B 400 303 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 17,200 8,975 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,210 1,270 1,195 1,230 20 514,430,600 632,786,128,500 10,257 556.428 1,235 J 15,751,100 1,230 T/B 45,649,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 815 675 700 -80 7,500 5,772,000 11 782.954 815 J 600 705 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,360 2,360 2,360 -140 1,600 3,776,000 4 100.855 2,360 T/J 900 2,350 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 0 0 3,390 0 0 0 0 157.536 3,350 J 20,000 3,100 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 790 785 785 0 689,000 541,230,000 57 560.714 785 T/J 19,800 780 B 12,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,230 1,255 1,205 1,255 25 3,010,700 3,694,232,000 1,064 216.379 1,260 J 12,900 1,255 T/B 7,146,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,300 7,050 7,050 -100 381,400 2,768,742,500 158 80.070 7,050 T/J 7,600 7,025 B 2,500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 380 368 370 -6 19,934,300 7,414,356,000 772 33.636 372 J 546,800 370 T/B 257,200 313 SIPD Sierad Produce Tbk. --U3---2 900 1,000 1,000 1,000 100 100 100,000 1 1.111 1,000 T/J 200 900 B 200 314 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 1,610 1,610 0 100 161,000 1 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,720 3,750 3,700 3,700 -20 3,300 12,311,000 7 1,222.494 3,850 J 1,300 3,700 T/B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 482 490 476 478 -4 1,979,800 954,530,600 554 85.357 480 J 3,200 478 T/B 104,300 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,375 1,325 1,275 1,285 -90 10,400 13,450,000 24 1,551.932 1,355 J 100 1,285 T/B 200 318 SMDR Samudera Indonesia Tbk. --S7---1 250 254 250 254 4 29,300 7,385,400 32 1,019.343 254 T/J 129,800 252 B 600 319 SMRA Summarecon Agung Tbk. --S6K--1 1,025 1,040 1,005 1,030 5 6,821,000 7,003,594,500 978 1,692.409 1,030 T/J 90,000 1,015 B 200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 1,100 55,000 4 12.227 50 T/J 13,121,700 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,390 1,390 1,340 1,340 -50 19,737,600 26,639,452,000 1,860 3,579.155 1,345 J 17,000 1,340 T/B 576,700 322 SOCI Soechi Lines Tbk. --M7---1 183 184 173 176 -7 19,783,200 3,517,843,800 1,574 32.000 176 T/J 520,600 175 B 699,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,100 5,400 5,400 5,400 -700 100 540,000 1 523.636 5,975 J 600 5,500 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 965 970 965 970 5 4,557,100 4,408,561,500 337 83.621 975 J 345,700 970 T/B 48,400 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 394 474 394 424 30 129,193,600 56,901,628,600 13,468 240.939 426 J 79,800 424 T/B 177,700 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 276 252 276 20 700 186,800 5 294.554 276 T/J 110,000 252 B 900 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 246 250 240 244 -2 24,319,400 5,941,004,200 996 101.667 246 J 5,394,500 244 T/B 2,104,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,770 3,820 3,740 3,740 -30 51,800 194,047,000 34 68.000 3,790 J 400 3,740 T/B 3,100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 715 695 700 -10 20,476,500 14,526,194,000 1,072 287.179 700 T/J 995,200 695 B 321,100 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 885 890 845 845 -40 4,450,800 3,790,518,000 189 126.119 870 J 345,700 845 T/B 99,400 331 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 2,250 0 0 2,250 0 0 0 0 69.104 1,900 J 900 1,690 B 200 334 SURE Super Energy Tbk. --U2---2 2,990 3,000 3,000 3,000 10 177,400 532,200,000 164 1,935.484 3,010 J 103,300 3,000 T/B 2,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 462 474 446 474 12 3,030,600 1,428,233,400 297 4,330.745 474 T/J 79,200 464 B 220,000 336 TARA Sitara Propertindo Tbk. --U6---1 730 730 695 695 -35 89,162,100 64,913,770,000 2,346 655.660 705 J 100 695 T/B 106,400 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,035 1,040 990 1,000 -35 39,458,000 39,956,034,500 3,467 246.914 1,005 J 23,000 1,000 T/B 4,825,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 895 900 870 895 0 1,578,900 1,396,981,500 245 203.803 895 T/J 329,600 880 B 60,200 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,550 J 100 11,200 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,400 5,175 5,400 200 10,064,700 53,071,672,500 8,358 3,913.043 5,425 J 4,900 5,400 T/B 7,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 190 190 179 179 -11 889,100 161,937,000 412 78.509 179 T/J 43,000 178 B 21,700 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 258 268 256 258 0 18,453,500 4,825,471,000 1,932 83.226 258 T/J 971,800 256 B 438,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 545 J 100 454 B 400 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 3,903.361 0 J 0 4,260 B 100 345 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--1 785 800 775 780 -5 6,681,400 5,216,098,500 889 398.575 780 T/J 447,500 775 B 369,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,200 11,275 10,325 10,325 -875 6,299,900 65,548,822,500 2,347 638.377 10,325 T/J 580,900 10,300 B 104,700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 322 352 -6 14,600 5,151,200 5 74.280 352 T/J 188,100 324 B 10,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 500 535 498 525 25 18,444,700 9,322,278,200 508 844.989 525 T/J 813,900 500 B 100 350 TOTL Total Bangun Persada Tbk. --S6---1 418 426 414 420 2 722,700 303,666,600 129 150.956 420 T/J 617,000 416 B 20,400 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 296 296 292 294 -2 7,900 2,333,600 17 953.709 296 J 1,400 294 T/B 1,900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 670 685 665 685 15 41,688,200 28,158,934,500 8,920 3,262.992 685 T/J 2,205,700 680 B 400 353 TRAM Trada Alam Minera Tbk. --U2---1 57 58 52 52 -5 241,374,000 13,189,368,200 1,426 42.977 53 J 321,500 52 T/B 8,763,000 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 141 136 136 -14 40,700 5,627,000 22 137.048 136 T/J 6,000 135 B 1,013,500 355 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 0 256,800 97,584,000 5 226.676 392 J 237,400 380 T/B 23,200 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,415 1,405 1,405 -10 94,700 133,828,500 35 250.642 1,415 J 21,500 1,400 B 40,600 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,400 3,450 -10 11,700 39,860,000 9 89.610 3,450 T/J 9,300 3,200 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 950 0 0 950 0 0 0 0 2,111.111 950 J 224,900 945 B 208,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,570 1,545 1,550 0 247,100 383,227,000 206 3,005.274 1,560 J 20,900 1,545 B 7,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,830 0 0 3,830 0 0 0 0 141.848 3,820 J 600 3,680 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,220 2,220 2,220 2,220 0 21,700 48,174,000 4 185.000 2,220 T/J 44,300 2,210 B 12,400 363 VIVA Visi Media Asia Tbk. --U9---1 71 71 68 70 -1 93,557,600 6,457,647,800 243 23.333 70 T/J 2,557,400 69 B 188,800 364 VOKS Voksel Electric Tbk. --U4---1 276 278 272 272 -4 2,231,400 614,331,600 242 120.320 278 J 44,100 272 T/B 106,700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 286 288 278 278 -8 15,095,000 4,236,761,000 1,042 95.862 280 J 5,100 278 T/B 589,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,418,600 20,230,280,000 2,557 503.787 1,960 T/J 293,200 1,950 B 1,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 282 288 278 278 -4 35,300 9,849,400 27 42.146 280 J 23,000 278 T/B 11,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 690 710 685 690 0 9,644,800 6,746,016,000 582 265.385 690 T/J 2,100 685 B 65,400 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 310 314 308 308 -2 23,426,700 7,255,296,600 1,294 62.857 310 J 183,600 308 T/B 2,034,800 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,370 1,385 1,355 1,370 0 17,633,200 24,090,849,000 2,098 369.771 1,370 T/J 1,449,900 1,365 B 284,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 444 448 442 444 0 11,158,800 4,954,780,200 995 75.254 444 T/J 2,036,400 442 B 19,700 372 ZINC Kapuas Prima Coal Tbk. --U2---2 410 418 402 402 -8 93,463,800 38,518,135,600 6,572 1,433.104 402 T/J 271,600 400 B 499,400 Total 6,016,266,800 4,954,325,453,200 408,801 3,753,588,800 219,032,500 Jakarta, 26 November 2019 Trading Division