List of Securities Quotation: IDX SMC Composite Date: Thursday, 28 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 12,125 12,375 12,125 12,275 150 430,500 5,285,802,500 686 997.190 12,275 T/J 13,200 12,250 B 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 1,460 1,455 1,460 -40 400 583,500 4 38.933 1,445 J 100 1,210 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,675 1,700 1,610 1,610 -65 25,998,800 42,521,356,500 5,502 1,963.415 1,615 J 20,400 1,610 T/B 121,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,135 1,150 1,100 1,100 -35 5,888,600 6,574,453,500 1,147 863.877 1,100 T/J 568,800 1,095 B 50,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,450 10,375 10,425 -25 251,100 2,615,507,500 33 448.387 10,425 T/J 1,200 10,375 B 1,300 7 ADMG Polychem Indonesia Tbk --U3---1 187 189 183 183 -4 1,127,300 207,196,600 59 16.334 183 T/J 23,100 182 B 5,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,300 1,245 1,245 -50 31,176,400 39,389,817,000 4,092 113.182 1,245 T/J 388,300 1,240 B 869,200 9 AGII Aneka Gas Industri Tbk. --S3---1 575 575 560 565 -10 49,000 27,551,000 53 51.364 565 T/J 61,300 555 B 16,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 147 141 141 -4 3,856,600 550,629,000 409 230.362 143 J 54,000 141 T/B 56,900 11 AGRS Bank IBK Indonesia Tbk. --U8---2 170 172 163 169 -1 40,700 6,750,200 32 153.636 169 T/J 41,100 163 B 2,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,300 3,360 3,220 3,250 -50 17,583,800 57,319,821,000 2,356 2,590.240 3,260 J 464,200 3,250 T/B 10,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 7,500 270 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,490 3,480 3,400 3,400 -90 148,800 513,350,000 16 138.776 3,450 J 25,100 3,400 T/B 44,600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 890 840 855 -15 26,100 22,224,000 34 2,181.735 860 J 500 840 B 3,200 16 ANDI Andira Agro Tbk. --U1---2 100 0 0 100 0 0 0 0 250.000 0 J 0 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 895 885 895 -5 163,800 146,598,000 12 74.583 895 T/J 24,500 880 B 400 18 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 745 750 -30 56,329,600 42,897,543,000 6,284 494.495 755 J 1,000,400 750 T/B 688,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 378 420 336 336 -42 3,900 1,399,200 15 21.511 388 J 100 336 T/B 800 20 APIC Pacific Strategic Financial Tbk. --U8---2 645 645 625 645 0 3,804,400 2,431,417,000 194 686.053 645 T/J 13,700 625 B 129,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 185 189 176 177 -8 46,094,900 8,358,695,300 3,100 48.493 177 T/J 417,800 176 B 1,675,500 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 45,400 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,650 1,530 1,610 0 293,500 475,474,500 536 682.203 1,600 J 9,500 1,530 B 5,400 24 ARMY Armidian Karyatama Tbk. --U6---2 50 50 50 50 0 115,400 5,770,000 10 16.667 50 T/J 49,306,400 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 466 468 450 466 0 310,400 143,312,600 76 3,167.267 466 T/J 1,300 464 B 9,900 26 ASGR Astra Graphia Tbk. --U9---1 940 940 930 930 -10 76,900 71,784,500 27 192.818 935 J 1,900 930 T/B 10,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 935 935 925 925 -10 163,900 152,477,500 66 1,712.963 940 J 7,200 925 T/B 6,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 242 244 232 238 -4 5,136,400 1,223,259,200 465 226.667 238 T/J 367,400 236 B 104,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 795 740 745 -35 8,594,300 6,618,470,500 292 191.026 745 T/J 5,200 740 B 208,300 30 ATIC Anabatic Technologies Tbk. --U9---1 770 775 680 770 0 5,000 3,692,500 8 110.000 750 J 17,100 695 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,220 1,160 1,175 -30 1,301,200 1,542,438,000 538 1,062.675 1,180 J 1,800 1,175 T/B 84,800 32 BABP Bank MNC Internasional Tbk. CRU8---2 50 50 50 50 0 67,500 3,375,000 12 57.388 50 T/J 13,827,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 302 302 294 300 -2 3,472,300 1,040,409,400 708 221.182 300 T/J 100,200 298 B 20,300 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 0 0 1,350 0 0 0 0 1,687.500 1,325 J 300 1,050 B 5,000 35 BBKP Bank Bukopin Tbk. --S8---1 238 242 230 234 -4 2,315,200 546,900,800 214 69.418 236 J 38,000 234 T/B 78,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,140 2,000 2,050 -70 16,581,100 34,336,354,000 3,304 267.391 2,060 J 358,600 2,050 T/B 563,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 282 276 282 -2 10,600 2,988,000 5 287.111 282 T/J 94,900 276 B 800 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 142 136 139 -1 88,300 12,145,900 51 394.192 139 T/J 55,700 138 B 600 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 3,700 185,000 7 217.306 50 T/J 384,924,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 210 192 195 -9 12,709,100 2,540,476,300 581 114.706 196 J 30,000 195 T/B 8,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 580 580 560 570 -10 253,800 144,722,500 113 2,920.980 570 T/J 293,700 565 B 56,300 44 BHIT MNC Investama Tbk. --S9K--1 66 66 62 62 -4 13,413,700 854,963,300 553 181.313 63 J 10,000 62 T/B 4,693,700 45 BINA Bank Ina Perdana Tbk. --U8---1 830 840 800 815 -15 45,200 36,983,000 13 460.462 815 T/J 64,800 805 B 10,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 42,100 2,105,000 6 35.714 50 T/J 49,969,600 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,190 2,190 2,150 2,170 -20 133,000 288,548,000 95 33.385 2,170 T/J 64,300 2,150 B 1,000 48 BISI BISI International Tbk. --U1---1 1,080 1,080 1,055 1,075 -5 35,600 38,249,500 44 537.500 1,075 T/J 26,000 1,055 B 7,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,600 1,555 1,560 -40 654,100 1,029,770,000 421 260.000 1,560 T/J 36,900 1,555 B 19,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 650 655 -15 4,931,700 3,261,651,000 1,002 152.326 655 T/J 501,500 650 B 1,070,900 51 BKSL Sentul City Tbk. --S6K--1 83 85 74 76 -7 147,969,000 11,663,724,900 2,086 5.252 77 J 194,300 76 T/B 98,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 125 125 125 125 0 200 25,000 2 286.829 125 T/J 19,900 107 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 314,979,000 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 2,800 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 96.875 298 J 49,500 292 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 354 356 328 330 -24 43,555,200 14,688,141,600 2,239 268.598 332 J 165,100 330 T/B 51,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 53,186,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 895 895 -20 2,272,100 2,063,825,500 470 6.608 895 T/J 73,000 890 B 75,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 202 206 200 206 4 553,600 112,559,800 79 2.454 206 T/J 71,200 204 B 426,600 60 BNLI Bank Permata Tbk. --M8K--1 1,005 1,015 950 985 -20 28,728,600 28,165,305,500 1,758 10.724 985 T/J 388,900 980 B 187,400 61 BOGA Bintang Oto Global Tbk. --U9---2 1,205 1,220 1,195 1,210 5 8,289,700 10,040,486,000 1,319 1,174.757 1,210 T/J 105,100 1,205 B 100,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 350 370 348 352 2 451,400 163,914,800 64 201.143 356 J 5,000 352 T/B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 855 855 835 845 -10 95,800 81,273,000 101 153.636 845 T/J 4,800 835 B 8,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 204 202 186 192 -12 1,372,100 267,337,400 343 48.000 192 T/J 3,800 189 B 216,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,310 1,310 0 350,300 458,893,000 6 1,397.035 1,310 T/J 860,700 1,225 B 154,800 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 0 J 0 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 320 320 302 306 -14 5,328,400 1,647,250,800 916 60.000 308 J 159,600 306 T/B 34,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 68,836,800 3,442,374,600 582 7.874 50 T/J 11,577,100 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 2,500 1,020 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,290 1,300 0 6,972,400 9,070,736,500 1,744 254.650 1,300 T/J 1,485,200 1,295 B 5,200 72 BSIM Bank Sinarmas Tbk. --U8---1 590 595 590 595 5 8,500 5,016,000 11 405.814 595 T/J 1,400 590 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 0 0 1,825 0 0 0 0 93.590 1,800 J 500 1,500 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 48,200 2,410,000 3 383.083 50 T/J 9,591,200 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 3,180 3,100 3,160 -20 14,700 45,903,000 28 611.737 3,160 T/J 100 3,100 B 1,600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,920 3,940 3,850 3,900 -20 2,393,200 9,306,841,000 2,076 400.000 3,910 J 22,000 3,900 T/B 4,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,600 1,390 1,390 -310 35,300 51,361,000 46 235.593 1,390 T/J 4,800 1,380 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 179 183 177 178 -1 29,357,400 5,360,297,400 104 17.407 178 T/J 301,200 177 B 601,100 81 BUMI Bumi Resources Tbk. --S2K--2 66 67 63 63 -3 145,313,500 9,331,728,000 2,433 3.656 64 J 3,494,600 63 T/B 20,724,500 82 BVIC Bank Victoria International Tbk. --U8---1 169 165 141 165 -4 10,300 1,457,400 4 156.024 159 J 9,900 151 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 94 96 92 92 -2 25,948,000 2,420,666,900 1,159 20.121 93 J 2,534,500 92 T/B 276,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 382 398 376 380 -2 672,900 255,502,000 211 115.152 380 T/J 80,300 378 B 22,900 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 224 208 224 12 10,485,300 2,204,204,000 175 128.000 224 T/J 832,300 210 B 10,100 86 CASA Capital Financial Indonesia Tbk. --U8---2 402 406 400 402 0 9,416,800 3,795,167,800 816 734.421 402 T/J 9,100 400 B 145,300 87 CASS Cardig Aero Services Tbk. --U7---2 580 670 615 615 35 400 252,000 3 153.750 600 J 100 555 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,530 1,490 1,500 0 34,200 51,364,500 45 309.917 1,500 T/J 6,300 1,490 B 2,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 58 61 0 1,469,300 90,575,300 102 390.400 62 J 213,200 61 T/B 64,300 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 268 254 260 -8 793,200 208,867,400 85 20.345 266 J 291,900 260 T/B 15,100 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,800 1,800 1,800 -90 1,100 1,980,000 2 6,531.679 1,795 J 100 1,680 B 1,500 92 CITY Natura City Developments Tbk. --U6---1 120 138 119 125 5 135,100 16,695,000 94 104.167 128 J 200 125 T/B 13,300 93 CLAY Citra Putra Realty Tbk. --U9---2 4,260 4,310 4,160 4,170 -90 427,400 1,811,167,000 148 2,316.667 4,180 J 15,400 4,170 T/B 400 94 CLEO Sariguna Primatirta Tbk. --M5K--1 520 520 505 510 -10 10,126,600 5,193,751,000 943 2,217.391 510 T/J 280,300 505 B 345,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 0 0 1,690 0 0 0 0 161.713 1,800 J 21,100 1,710 B 5,000 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 50 50 50 50 0 2,900 145,000 8 38.462 50 T/J 20,298,500 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,300 1,115,000 5 45.455 50 T/J 79,317,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 193,400 86,643,200 20 226.074 448 T/J 100 440 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 5,100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,005 1,035 960 975 -30 15,073,500 15,200,965,500 2,067 218.297 980 J 134,900 975 T/B 58,000 102 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 326 J 5,000 308 B 5,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 474 480 356 356 -118 10,374,100 3,867,270,600 2,633 237.333 356 T/J 19,500 0 B 0 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,770 1,765 1,765 -5 180,700 319,393,000 60 3,542.612 1,775 J 700 1,765 T/B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100,000 5,000,000 1 16.496 50 T/J 117,676,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 406 406 360 404 -2 1,482,700 591,328,000 89 351.304 406 J 10,000 386 B 3,000 107 DILD Intiland Development Tbk. --U6---1 312 312 280 298 -14 3,859,100 1,139,285,600 263 51.929 298 T/J 352,500 296 B 115,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,760 3,770 3,680 3,680 -80 684,700 2,543,693,000 108 124.746 3,680 T/J 36,600 3,670 B 99,000 109 DKFT Central Omega Resources Tbk. --S2---2 143 146 128 129 -14 11,357,200 1,557,661,000 880 331.364 130 J 16,500 129 T/B 246,200 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,700 6,550 6,700 -100 900 5,940,000 3 40,050.212 6,700 T/J 4,900 6,575 B 100 111 DMAS Puradelta Lestari Tbk. CDM6K--1 316 322 314 318 2 40,202,600 12,790,120,600 1,786 151.429 320 J 815,900 318 T/B 8,473,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 248 224 224 224 -24 100 22,400 1 203.636 270 J 100 230 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,040 3,040 3,040 -10 4,000 12,160,000 1 2,670.438 3,040 T/J 6,000 2,880 B 8,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 266 268 244 244 -22 24,408,000 6,179,908,200 1,439 330.337 246 J 10,000 244 T/B 2,428,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 412 416 0 304,700 126,140,600 17 112.432 416 T/J 88,000 412 B 800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,425 14,350 14,350 14,350 -75 300 4,305,000 3 956.667 14,350 T/J 4,900 12,150 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,205 1,110 1,200 0 1,673,200 1,905,119,500 466 237.624 1,200 T/J 36,300 1,190 B 900 118 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 2,230 0 0 2,230 0 0 0 0 820.844 2,230 J 5,500 2,170 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,045 1,035 1,035 1,035 -10 3,000 3,105,000 3 25.556 1,035 T/J 1,800 840 B 400 121 ELSA Elnusa Tbk. --S2K--1 292 296 280 284 -8 23,788,100 6,832,929,000 1,427 71.000 284 T/J 1,600 282 B 446,100 122 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 3,100 5,200 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,290 1,245 970 970 -320 21,693,100 21,499,697,500 5,654 262.162 970 T/J 1,288,300 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 2,290 1,900 2,290 390 15,200 29,639,000 16 1,602.194 2,300 J 500 1,850 B 7,500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,465 1,360 1,385 -60 12,279,800 17,179,067,500 3,373 138.500 1,385 T/J 308,100 1,380 B 46,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 264 268 0 2,368,200 631,709,000 258 498.967 270 J 28,700 268 T/B 40,700 128 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,360 3,180 3,230 -160 16,174,300 52,660,442,000 4,947 163.925 3,230 T/J 1,850,700 3,210 B 5,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,760 0 0 2,760 0 0 0 0 4,340.646 2,750 J 8,100 2,710 B 600 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 7,400 7,300 7,300 -100 12,900 95,430,000 11 1,672.931 7,400 J 10,200 7,300 T/B 200 131 FILM MD Pictures Tbk. --U9---1 189 202 179 185 -4 6,009,000 1,136,052,200 1,576 88.095 185 T/J 132,400 183 B 12,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 1,270 1,340 1,205 1,220 -50 8,550,500 10,409,800,000 262 244.000 1,220 T/J 6,400 1,215 B 1,000 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 3,360 2,700 3,360 660 1,100 3,036,000 2 2,688.000 3,340 J 1,300 3,330 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 0 J 0 386 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 152 150 99 100 -52 34,991,200 3,899,091,100 4,936 45.455 100 T/J 313,800 99 B 12,100 136 FREN Smartfren Telecom Tbk. --U7---1 139 140 130 131 -8 46,814,900 6,279,974,400 2,733 7.278 131 T/J 49,900 130 B 4,697,700 137 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--1 540 545 498 500 -40 18,018,300 9,306,319,800 1,505 67.213 500 T/J 2,083,600 498 B 344,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 595 600 575 580 -15 7,565,000 4,455,847,000 267 113.868 585 J 254,200 580 T/B 189,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 167 168 157 162 -5 2,542,800 407,291,400 441 40.500 162 T/J 21,700 161 B 5,000 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,500 J 25,200 13,325 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,540 1,540 1,510 1,510 -30 142,200 218,308,500 72 117.510 1,520 J 3,300 1,510 T/B 1,000 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 169 169 169 169 0 60,000 10,140,000 1 67.600 167 J 20,000 152 B 6,700 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 710 650 705 25 8,500 5,668,000 10 134.286 680 J 5,800 570 B 3,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,670 3,700 3,670 3,680 10 17,600 64,912,000 27 99.459 3,680 T/J 223,300 3,670 B 149,900 147 HERO Hero Supermarket Tbk. --U9---1 840 890 830 850 10 35,400 30,410,500 16 1,774.234 875 J 700 850 T/B 1,500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,700 3,730 3,650 3,650 -50 10,000 36,660,000 22 1,117.370 3,700 J 23,100 3,630 B 10,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 515 515 510 510 -5 300 154,000 3 784.615 515 J 800 510 T/B 300 150 HKMU HK Metals Utama Tbk. --U9---1 296 300 282 300 4 1,329,900 387,176,000 117 130.435 300 T/J 723,500 284 B 16,900 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 855 825 835 -20 28,085,700 23,625,518,000 655 269.355 835 T/J 226,200 830 B 231,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 32,600 1,630,000 42 53.152 50 T/J 925,758,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,045 1,010 1,020 -15 15,674,400 16,243,504,500 1,291 971.429 1,020 T/J 44,100 1,015 B 133,800 154 HRTA Hartadinata Abadi Tbk. --S5---1 250 262 248 248 -2 34,700 8,689,600 27 82.667 248 T/J 11,300 246 B 1,100 155 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,315 1,320 -10 1,059,900 1,402,463,000 139 25.385 1,325 J 8,600 1,320 T/B 65,900 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,650 0 0 6,650 0 0 0 0 715.208 7,700 J 100 6,650 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 224,200 11,210,000 2 95.973 50 T/J 802,382,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 132 136 127 127 -5 43,050,700 5,649,094,700 979 36.286 128 J 104,100 127 T/B 9,200 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,010 1,030 970 995 -15 1,377,000 1,375,457,500 354 133.579 995 T/J 99,200 990 B 1,400 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 268 242 250 -2 1,116,800 284,552,600 132 50.000 250 T/J 25,000 244 B 1,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 381,900 396,682,000 33 273.684 1,045 J 80,800 1,035 B 8,700 162 INAF Indofarma (Persero) Tbk. --U5---1 780 785 585 605 -175 526,900 368,210,000 322 242.000 660 J 10,000 605 T/B 165,800 163 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,130 3,000 3,010 -150 14,002,000 42,655,623,000 2,426 1,228.571 3,010 T/J 19,300 3,000 B 136,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,860 2,990 2,700 2,800 -60 27,800 79,162,000 55 377.109 2,800 T/J 5,400 2,750 B 100 165 INDS Indospring Tbk. --M4---1 2,350 2,460 2,280 2,350 0 63,100 145,953,000 27 220.312 2,350 T/J 3,500 2,280 B 10,000 166 INDY Indika Energy Tbk. --S2XXO1 1,235 1,235 1,150 1,150 -85 14,181,200 17,051,529,000 2,093 38.983 1,150 T/J 82,500 1,145 B 76,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,175 6,900 6,925 -275 4,975,900 35,018,140,000 3,525 356.836 6,925 T/J 28,800 6,900 B 152,400 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 64 60 61 -1 428,100 25,807,100 65 0.348 62 J 31,400 60 B 122,400 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 845 845 845 -5 1,000 845,000 1 804.762 850 J 5,400 800 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,400 5,475 5,200 5,200 -200 311,000 1,694,155,000 35 1,884.058 5,475 J 200 5,100 B 200 171 INTA Intraco Penta Tbk. --U9---2 452 450 450 450 -2 1,200 540,000 1 317.212 450 T/J 5,100 370 B 3,100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 700 695 665 690 -10 446,500 303,808,500 131 42.073 690 T/J 20,500 670 B 4,700 173 IPCM Jasa Armada Indonesia Tbk. CDU7---2 197 198 192 192 -5 93,000 18,184,600 63 50.526 192 T/J 61,500 191 B 6,500 174 IPTV MNC Vision Networks Tbk. --M9---1 498 505 496 496 -2 37,436,600 18,643,589,700 23,837 206.667 496 T/J 252,800 494 B 1,016,700 175 ISAT Indosat Tbk. --S7K--1 3,030 3,060 2,840 2,870 -160 4,981,700 14,508,504,000 2,838 205.000 2,870 T/J 105,700 2,860 B 53,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,950 10,550 10,575 -375 1,362,700 14,597,570,000 1,812 75.536 10,600 J 100 10,575 T/B 16,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,516,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 600 J 100 520 B 2,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 496 500 0 40,500 20,170,000 3 413.849 500 T/J 99,800 452 B 100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,675 1,615 1,635 25 20,954,800 34,558,590,000 2,939 446.966 1,640 J 199,900 1,635 T/B 20,300 181 JRPT Jaya Real Property Tbk. --S6---1 550 555 540 540 -10 4,973,000 2,717,831,000 360 519.231 545 J 18,300 540 T/B 546,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 288 314 224 232 -56 67,600,800 17,627,026,200 6,537 116.000 232 T/J 138,600 230 B 165,500 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,800 4,550 4,590 -190 3,559,000 16,624,665,000 2,764 270.668 4,600 J 5,100 4,590 T/B 380,600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 885 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 920 915 915 0 999,700 914,730,500 43 2,033.333 915 T/J 200 910 B 110,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,900 1,900 1,685 1,685 -215 446,400 775,472,000 335 1,685.000 1,685 T/J 2,700 1,680 B 8,100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 560 565 535 555 -5 4,779,900 2,641,425,000 421 67.437 555 T/J 308,000 540 B 400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 76 77 -3 132,300 10,191,600 22 2.800 79 J 11,400 77 T/B 1,500 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 308 314 0 10,223,600 3,186,928,200 1,739 10.894 314 T/J 11,500 312 B 1,000,000 190 KINO Kino Indonesia Tbk. --M5---1 3,550 3,550 3,320 3,350 -200 381,900 1,319,374,000 337 88.158 3,350 T/J 3,000 3,340 B 2,000 191 KMTR Kirana Megatara Tbk. --U3---2 316 326 306 306 -10 234,900 73,020,000 35 66.812 316 J 3,900 306 T/B 97,900 192 KOTA DMS Propertindo Tbk. --U6---1 580 580 540 540 -40 16,216,100 8,906,687,500 196 270.000 545 J 100 540 T/B 318,600 193 KPIG MNC Land Tbk. --S9---2 125 125 120 122 -3 2,035,400 247,941,900 152 262.518 123 J 50,000 122 T/B 15,200 194 KRAH Grand Kartech Tbk. --U4---2 1,300 1,410 1,300 1,355 55 796,400 1,073,102,000 562 492.727 1,410 J 3,600 1,355 T/B 37,600 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 280 252 268 10 12,987,200 3,477,743,600 1,493 33.318 268 T/J 328,600 264 B 54,300 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 505 505 -5 56,885,300 28,817,979,500 893 5,253.849 510 J 494,600 505 T/B 1,153,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,280 1,270 1,240 1,240 -40 25,700 32,564,000 3 317.949 1,240 T/J 206,400 1,015 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,875 5,725 5,725 -175 300 1,732,500 3 94.628 5,875 J 100 5,700 B 10,000 199 LINK Link Net Tbk. --S9K--1 4,220 4,220 4,100 4,200 -20 384,300 1,600,593,000 311 262.500 4,200 T/J 57,500 4,140 B 4,400 200 LPCK Lippo Cikarang Tbk --U6---1 1,050 1,090 1,000 1,005 -45 1,254,800 1,283,992,000 791 113.310 1,010 J 49,500 1,005 T/B 300 201 LPKR Lippo Karawaci Tbk. --U6K--1 246 250 240 246 0 108,309,300 26,851,556,400 1,484 79.438 246 T/J 5,680,700 244 B 500,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,620 3,550 3,580 30 4,938,500 17,655,964,000 1,281 81.122 3,590 J 103,200 3,560 B 200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,355 1,310 1,315 -5 7,207,400 9,590,232,500 780 339.355 1,315 T/J 1,414,600 1,310 B 332,900 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 486 510 10 151,900 76,296,000 125 178.322 510 T/J 23,700 505 B 20,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,035 990 1,015 20 4,194,800 4,279,342,500 768 576.705 1,020 J 136,600 1,015 T/B 208,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 336 368 336 362 26 460,819,900 163,334,947,400 35,972 49.485 362 T/J 2,700,600 360 B 807,200 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 0 0 5,150 0 0 0 0 245.238 5,150 J 7,900 5,000 B 200 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,870 J 1,400 1,725 B 14,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,065 1,045 1,050 0 5,478,700 5,764,851,500 1,008 1,684.988 1,055 J 51,700 1,050 T/B 330,500 210 MARI Mahaka Radio Integra Tbk. --U9---2 189 190 176 187 -2 1,628,000 297,572,100 159 249.333 187 T/J 162,800 186 B 30,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 466 470 466 466 0 1,946,300 910,812,400 326 932.000 466 T/J 48,600 464 B 107,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 460 J 2,500 372 B 200 213 MAYA Bank Mayapada Internasional Tbk. CRU8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 9,700 J 3,000 7,525 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,925 1,930 0 400 771,000 4 148.462 1,920 J 3,000 1,915 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 492 486 490 0 334,500 163,346,600 110 30.625 490 T/J 5,000 488 B 6,600 216 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,940 2,890 2,920 0 738,500 2,162,947,000 108 210.830 2,920 T/J 549,900 2,880 B 7,400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 133 128 129 -1 2,668,500 347,362,900 179 115.703 129 T/J 21,500 128 B 2,482,100 218 MDIA Intermedia Capital Tbk. --U9---1 65 64 55 61 -4 123,400 7,484,700 25 44.203 62 J 61,300 61 T/B 8,100 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,065 1,115 1,070 1,080 15 77,974,400 85,120,332,000 5,135 281.623 1,085 J 43,800 1,080 T/B 709,600 220 MDLN Modernland Realty Tbk. --S6---1 218 220 212 216 -2 900,600 194,047,600 262 64.104 218 J 2,400 216 T/B 24,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 730 685 690 -5 103,181,700 73,453,737,500 9,334 1,215.281 690 T/J 14,300 685 B 1,122,400 222 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,600 5,750 0 300 1,710,000 3 4,191.329 5,950 J 100 5,400 B 100 223 MERK Merck Tbk. --U5---2 2,930 2,980 2,900 2,900 -30 43,600 126,815,000 31 7,646.268 2,920 J 1,000 2,900 T/B 15,100 224 META Nusantara Infrastructure Tbk. --U7---1 193 191 188 190 -3 181,700 34,353,600 44 57.562 190 T/J 51,500 189 B 7,200 225 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,280 1,280 0 20,300 25,984,000 6 1,312.821 1,280 T/J 200,900 1,170 B 1,900 226 MGRO Mahkota Group Tbk. --S1---1 865 860 830 830 -35 1,622,700 1,378,141,000 214 368.889 830 T/J 229,900 825 B 50,300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 400.000 1,100 T/J 1,700 1,000 B 1,100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,690 2,640 2,670 20 10,320,800 27,463,746,000 1,554 157.199 2,670 T/J 9,200 2,660 B 1,200 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,100 1,100 890 890 -210 13,000 11,981,500 37 4,238.095 890 T/J 1,000 880 B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 100 1,350,000 1 642.857 0 J 0 10,875 B 100 231 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,750 16,200 16,000 16,000 -750 5,900 94,440,000 14 101,910.828 16,700 J 200 15,800 B 600 232 MLIA Mulia Industrindo Tbk --U3---2 960 965 955 960 0 4,238,800 4,054,796,000 230 160.334 960 T/J 8,300 955 B 27,700 233 MLPL Multipolar Tbk. --S9---1 67 68 63 63 -4 2,940,400 192,443,700 156 7.226 65 J 91,900 63 T/B 2,494,900 234 MLPT Multipolar Technology Tbk. --U9---1 595 590 585 585 -10 300 176,000 2 121.875 590 J 1,300 550 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 270 290 272 288 18 20,600 5,681,000 6 49.231 288 T/J 56,500 272 B 11,100 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,345 1,255 1,280 -65 42,068,100 53,983,713,000 25,776 142.222 1,280 T/J 1,579,800 1,275 B 229,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 785 800 780 800 15 7,100 5,678,000 3 137.931 975 J 78,800 615 B 1,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 670 645 645 -10 1,130,700 740,264,500 343 43.000 650 J 100 645 T/B 247,700 239 MPPA Matahari Putra Prima Tbk. --U9---1 127 129 125 127 0 3,774,900 479,384,500 128 53.395 128 J 446,900 127 T/B 1,852,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,880 4,900 4,000 4,100 -780 78,100 357,415,000 21 371.888 4,200 J 1,500 4,100 T/B 600 242 MSIN MNC Studios International Tbk. --M9---2 438 438 424 424 -14 53,500 22,876,200 43 84.800 432 J 4,300 424 T/B 2,500 243 MSKY MNC Sky Vision Tbk. --U9---1 915 940 940 940 25 4,500 4,230,000 41 61.842 940 T/J 500 800 B 2,000 244 MTDL Metrodata Electronics Tbk. --S9---1 1,795 1,800 1,730 1,745 -50 2,345,600 4,155,048,500 567 3,141.427 1,750 J 1,700 1,745 T/B 27,100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,304,700 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 450 448 450 0 270,100 121,544,800 9 189.194 450 T/J 48,800 448 B 20,200 247 MTPS Meta Epsi Tbk. --U7---2 1,125 1,200 1,070 1,070 -55 46,800 51,171,000 38 334.375 1,120 J 600 1,070 T/B 500 248 MYOH Samindo Resources Tbk. --U2---1 1,280 1,280 1,265 1,270 -10 103,400 131,263,500 19 151.267 1,270 T/J 155,400 1,255 B 5,000 249 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 1,142,500 57,125,000 21 34.099 50 T/J 417,109,600 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 655 655 625 655 0 6,517,600 4,196,667,000 917 635.922 655 T/J 54,600 650 B 381,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 995 1,005 985 995 0 10,458,600 10,466,837,000 1,897 966.019 995 T/J 16,500 990 B 27,400 252 NFCX NFC Indonesia Tbk. --S9---2 3,090 3,090 3,050 3,050 -40 714,800 2,199,806,000 106 164.865 3,050 T/J 182,700 3,040 B 15,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 605 610 520 525 -80 946,300 517,766,500 280 161.538 525 T/J 80,000 520 B 62,400 254 NIRO City Retail Developments Tbk. --U6---2 144 0 0 144 0 0 0 0 137.143 143 J 50,000 105 B 10,000 255 NISP Bank OCBC NISP Tbk. --U8---1 835 870 835 845 10 286,200 244,901,000 57 1,023.945 850 J 300 845 T/B 1,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 2,400 880 B 1,700 257 OMRE Indonesia Prima Property Tbk --U6---2 970 1,000 735 735 -235 1,600 1,573,500 3 35.197 740 J 100 735 T/B 3,400 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 298 298 276 294 -4 52,700 14,743,600 30 581.660 294 T/J 1,200 278 B 28,900 259 PALM Provident Agro Tbk. --U1---2 236 256 236 236 0 2,100 497,600 2 64.504 234 J 5,100 204 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 98 100 91 92 -6 721,400 68,125,900 115 92.000 93 J 1,000 92 T/B 233,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,540 1,410 1,410 -90 65,800 94,203,000 35 1,025.455 1,460 J 900 1,410 T/B 12,500 262 PBID Panca Budi Idaman Tbk. --U3---1 995 980 970 975 -20 160,000 155,754,000 13 114.706 975 T/J 54,100 970 B 86,800 263 PBRX Pan Brothers Tbk. --S4---1 620 650 620 620 0 2,600 1,665,500 7 1,097.345 645 J 24,900 625 B 24,200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 360 380 342 380 20 10,300 3,708,000 5 31.667 400 J 100 380 T/B 2,900 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,900 1,780 1,470 1,470 -430 1,600 2,445,000 7 980.000 1,470 T/J 1,600 1,460 B 200 266 PEHA Phapros Tbk. --U5---2 980 990 955 970 -10 105,600 101,336,000 42 80.968 970 T/J 19,700 955 B 22,100 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,940 1,945 1,890 1,895 -45 17,017,600 32,519,688,500 3,825 631.667 1,900 J 641,600 1,895 T/B 1,100,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 980 980 965 965 -15 51,600 49,837,000 42 188.293 965 T/J 5,800 960 B 11,500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,320 0 0 3,320 0 0 0 0 1,377.651 3,300 J 700 2,930 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,210 1,155 1,185 -25 2,929,300 3,443,338,000 291 1,973.027 1,190 J 53,000 1,185 T/B 304,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 29,900 1,495,000 13 50.000 50 T/J 8,403,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,100 1,175 1,080 1,090 -10 64,100 71,693,500 46 1,159.081 1,095 J 2,200 1,090 T/B 7,000 273 PNLF Panin Financial Tbk. --S8K--1 268 272 260 264 -4 12,651,300 3,373,004,800 551 285.344 266 J 317,800 264 T/B 5,400 274 POLA Pool Advista Finance Tbk. --U8---2 980 980 735 735 -245 37,100 27,374,500 37 544.444 735 T/J 4,000 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,495 1,235 1,235 1,235 -260 1,200 1,482,000 4 75.535 1,450 J 22,600 1,230 B 300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,900 8,525 7,450 8,525 625 631,100 5,245,882,500 1,711 1,386.179 8,525 T/J 900 8,500 B 1,700 277 POLU Golden Flower Tbk. --U4---2 1,900 0 0 1,900 0 0 0 0 659.722 1,890 J 1,200 1,510 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 820 855 760 845 25 86,890,200 70,977,600,000 564 536.334 845 T/J 30,300 820 B 4,400 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 0 J 0 505 B 300 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,774,500 88,725,000 203 33.333 50 T/J 8,257,800 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,055 1,060 1,045 1,050 -5 3,907,800 4,102,595,000 195 70.000 1,050 T/J 359,000 1,045 B 51,700 282 PPRE PP Presisi Tbk. --U7---1 222 224 212 216 -6 7,965,700 1,736,440,800 2,552 50.233 216 T/J 65,100 214 B 9,500 283 PPRO PP Properti Tbk. --S6K--1 78 79 65 69 -9 233,390,600 16,407,048,900 5,714 149.189 69 T/J 4,385,600 68 B 2,857,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,000 3,900 3,900 -100 24,900 97,555,000 25 60.000 4,000 J 300 3,800 B 11,200 285 PRIM Royal Prima Tbk. --U9---2 298 296 296 296 -2 200 59,200 1 59.200 296 T/J 800 250 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 232 208 212 -6 102,397,300 22,601,288,600 5,169 687.798 212 T/J 251,500 210 B 659,900 287 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,620 2,470 2,470 -110 21,173,900 53,365,850,000 3,269 2,147.826 2,470 T/J 518,900 2,460 B 520,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,460 1,375 1,385 -55 21,863,500 30,651,161,500 2,701 260.338 1,390 J 247,600 1,385 T/B 10,600 289 PTRO Petrosea Tbk. --U2---1 1,535 1,570 1,525 1,535 0 254,000 390,506,000 172 1,228.000 1,535 T/J 600 1,530 B 100 290 PTSN Sat Nusapersada Tbk --U4---1 282 310 280 292 10 731,400 210,511,000 127 151.035 292 T/J 100 290 B 200 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 100 3,880 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 565 565 555 560 -5 21,051,100 11,790,865,500 1,294 2,158.911 565 J 1,380,000 560 T/B 13,216,800 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,155 1,125 1,135 -10 47,100 53,997,500 51 103.182 1,135 T/J 5,500 1,130 B 600 294 RAJA Rukun Raharja Tbk. --S7---1 187 190 174 175 -12 1,073,900 193,178,400 274 601.127 178 J 6,800 175 T/B 49,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 940 990 930 950 10 10,582,900 10,173,477,000 1,828 593.750 955 J 1,600 950 T/B 245,500 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,250 5,250 5,250 50 200 1,050,000 1 276.579 5,250 T/J 900 5,225 B 2,500 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 20,682,600 1,034,130,000 80 27.451 50 T/J 352,334,100 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 660 630 655 0 1,652,300 1,076,797,500 201 401.840 655 T/J 9,600 650 B 2,600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 346 346 346 -2 100 34,600 1 2,707.355 340 J 20,000 322 B 2,000 300 RODA Pikko Land Development Tbk. --U6---2 65 72 60 65 0 480,900 31,074,900 163 103.784 66 J 62,200 65 T/B 1,600 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,265 1,300 10 59,200 76,378,000 51 509.804 1,305 J 1,200 1,285 B 81,400 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 248 254 234 250 2 253,900 61,471,000 31 312.500 248 J 19,800 240 B 20,000 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,000 8,900 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,235 1,240 1,135 1,165 -70 64,824,600 76,538,026,000 4,604 527.023 1,165 T/J 3,796,000 1,160 B 700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 820 760 820 110 200 158,000 2 917.175 800 J 2,200 660 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,320 2,230 2,230 -90 2,800 6,487,000 7 95.299 2,400 J 100 2,230 T/B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,300 3,100 3,300 -90 24,000 78,400,000 10 153.354 3,300 T/J 93,100 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 785 770 770 -10 665,800 519,318,000 67 550.000 770 T/J 6,900 765 B 26,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,250 1,260 1,240 1,245 -5 2,856,300 3,574,286,000 1,158 214.655 1,250 J 300,300 1,245 T/B 35,200 311 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,250 7,000 7,025 -125 229,400 1,648,487,500 143 79.786 7,075 J 200 7,025 T/B 1,400 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 366 352 354 -8 14,767,400 5,280,930,200 913 32.182 356 J 251,400 354 T/B 163,800 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 200 840 B 1,000 314 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 3,650 3,750 3,600 3,650 0 3,500 12,910,000 13 1,205.974 3,730 J 100 3,650 T/B 700 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 454 454 396 404 -50 9,273,000 3,878,901,600 1,668 72.143 406 J 10,000 404 T/B 60,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,280 1,280 1,245 1,245 -35 24,500 30,728,500 23 1,503.623 1,245 T/J 7,300 1,240 B 700 318 SMDR Samudera Indonesia Tbk. --S7---1 234 244 210 218 -16 704,500 153,767,600 192 874.870 220 J 19,300 218 T/B 81,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,025 955 975 -35 12,980,400 12,913,968,000 1,812 1,602.037 975 T/J 1,689,400 970 B 2,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 600 30,000 2 12.227 50 T/J 12,076,500 0 B 0 321 SMSM Selamat Sempurna Tbk. XDS4K--1 1,330 1,330 1,290 1,295 -35 3,496,800 4,545,300,000 890 3,458.960 1,300 J 3,500 1,295 T/B 22,400 322 SOCI Soechi Lines Tbk. --M7---1 175 181 166 169 -6 18,002,400 3,073,412,800 1,265 30.727 169 T/J 141,500 168 B 300 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,400 6,000 6,000 6,000 600 100 600,000 1 581.818 6,350 J 1,000 4,400 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 960 960 935 960 0 1,703,100 1,614,156,500 184 82.759 960 T/J 84,300 930 B 101,900 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 318 320 240 242 -76 26,774,200 7,051,528,200 3,888 137.517 244 J 26,600 240 B 1,360,700 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 268 254 260 4 116,500 29,616,200 17 277.478 258 J 100 256 B 10,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 264 254 254 0 28,185,900 7,293,419,800 2,048 105.833 256 J 2,549,700 254 T/B 155,000 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,710 3,570 3,570 -140 93,600 344,091,000 36 64.909 3,680 J 8,000 3,570 T/B 22,100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 665 -15 21,153,700 14,298,829,500 1,363 272.821 665 T/J 441,500 660 B 1,352,100 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 870 875 855 870 0 70,412,000 61,242,245,500 254 129.851 875 J 124,000 860 B 5,000 331 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 1,690 0 0 1,690 0 0 0 0 51.905 1,680 J 1,800 1,270 B 300 334 SURE Super Energy Tbk. --U2---2 2,990 3,000 3,000 3,000 10 268,900 806,700,000 156 1,935.484 3,010 J 106,900 3,000 T/B 3,200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 466 442 450 -10 7,256,900 3,341,813,800 838 4,111.466 450 T/J 123,700 448 B 24,500 336 TARA Sitara Propertindo Tbk. --U6---1 715 720 685 710 -5 92,412,200 65,550,075,500 5,275 669.811 710 T/J 102,000 705 B 100,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,075 1,105 1,060 1,080 5 34,857,300 37,879,151,000 2,925 266.667 1,080 T/J 466,400 1,075 B 213,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 870 885 820 830 -40 2,631,800 2,212,287,500 384 189.001 835 J 89,300 830 T/B 15,400 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,700 J 1,700 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,600 5,800 5,400 5,500 -100 9,201,400 51,295,967,500 7,403 3,985.507 5,500 T/J 10,000 5,475 B 100 341 TDPM Tridomain Performance Materials Tbk. --U3---1 160 169 157 168 8 4,839,300 795,356,500 581 73.684 169 J 18,000 168 T/B 112,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 248 258 244 250 2 13,337,300 3,348,677,600 1,170 80.645 250 T/J 532,500 248 B 876,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 500 J 100 450 B 2,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,800 4,800 4,800 50 2,000 9,600,000 2 3,944.449 4,800 T/J 100 4,310 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 158 202 104 166 8 64,599,900 10,863,324,900 11,633 83.000 167 J 30,900 166 T/B 498,500 346 TINS Timah Tbk. --S2K--1 755 760 730 730 -25 13,384,200 9,881,339,000 1,416 373.026 730 T/J 10,700 725 B 1,520,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,850 9,925 9,450 9,450 -400 1,816,200 17,469,047,500 3,053 584.277 9,450 T/J 63,200 9,425 B 16,300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 348 350 0 15,300 5,354,600 5 73.858 350 T/J 22,800 304 B 20,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 505 510 496 510 5 33,860,700 16,944,470,100 362 820.846 510 T/J 225,800 505 B 13,000 350 TOTL Total Bangun Persada Tbk. --S6---1 414 416 408 408 -6 710,800 291,985,200 319 146.643 410 J 60,600 408 T/B 100,100 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 294 294 294 0 4,700 1,381,800 8 953.709 294 T/J 53,000 292 B 500 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 740 740 685 710 -30 50,966,200 36,625,812,500 7,431 3,382.080 710 T/J 1,434,400 705 B 58,800 353 TRAM Trada Alam Minera Tbk. --U2---1 53 54 52 52 -1 352,801,600 18,698,681,200 993 42.977 53 J 871,200 52 T/B 14,155,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 150 135 150 14 135,100 19,822,500 19 151.156 150 T/J 368,300 135 B 995,400 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 41,500 380 B 23,200 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,430 1,400 1,420 5 74,000 104,091,000 37 253.318 1,415 J 500 1,400 B 24,200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 1,000 3,460,000 2 89.870 3,460 T/J 1,000 2,660 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 950 950 940 940 -10 996,300 942,709,000 23 2,088.889 940 T/J 241,100 935 B 260,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,570 1,535 1,545 -15 1,987,600 3,064,765,000 319 2,995.579 1,545 T/J 7,700 1,540 B 1,400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 0 0 3,810 0 0 0 0 141.107 3,840 J 800 3,600 B 400 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,230 2,220 2,230 0 135,800 302,797,000 37 185.833 2,230 T/J 105,700 2,220 B 8,800 363 VIVA Visi Media Asia Tbk. --U9---1 72 73 66 68 -4 101,980,600 7,120,627,200 740 22.667 68 T/J 1,299,400 67 B 40,300 364 VOKS Voksel Electric Tbk. --U4---1 272 274 266 266 -6 4,066,900 1,100,943,600 474 117.666 268 J 50,000 264 B 94,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 274 260 260 -10 22,621,900 5,997,630,400 1,126 89.655 262 J 89,900 260 T/B 13,200 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,875 1,785 1,790 -80 12,844,100 23,349,839,500 4,240 460.092 1,795 J 107,700 1,790 T/B 280,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 266 268 -10 142,800 38,818,800 46 40.630 276 J 9,900 268 T/B 200 368 WOOD Integra Indocabinet Tbk. --S5K--1 680 690 645 650 -30 5,980,100 4,011,430,500 449 250.000 650 T/J 129,000 645 B 212,700 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 304 306 288 294 -10 46,309,900 13,763,041,000 2,636 60.000 296 J 800,400 294 T/B 5,100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,325 1,275 1,285 -20 16,306,300 21,160,465,500 2,411 346.829 1,285 T/J 1,242,700 1,280 B 142,200 371 WTON Wijaya Karya Beton Tbk. --S3K--1 436 438 416 430 -6 25,079,300 10,739,481,600 1,556 72.881 430 T/J 217,700 428 B 100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 404 412 392 400 -4 65,444,000 26,516,554,400 3,719 1,425.974 400 T/J 368,100 398 B 30,600 Total 4,206,457,700 2,257,236,412,100 355,147 3,890,775,300 112,925,400 Jakarta, 28 November 2019 Trading Division