List of Securities Quotation: IDX SMC Composite Date: Thursday, 05 December 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 12,775 13,075 12,750 13,050 275 647,600 8,353,090,000 781 1,060.149 13,075 J 19,000 13,050 T/B 8,200 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 1,455 1,540 1,375 1,540 85 10,700 15,244,000 13 41.067 1,540 T/J 1,200 1,310 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,525 1,570 1,530 1,550 25 39,560,700 61,379,720,000 5,451 1,890.244 1,550 T/J 294,200 1,545 B 155,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,090 1,155 1,090 1,125 35 5,839,500 6,575,730,500 1,685 883.510 1,130 J 143,300 1,125 T/B 206,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,500 10,350 10,400 -25 9,300 96,805,000 24 447.312 10,400 T/J 4,400 10,375 B 2,200 7 ADMG Polychem Indonesia Tbk --U3---1 187 190 186 187 0 408,300 76,545,800 61 16.691 190 J 10,400 187 T/B 102,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,460 1,365 1,460 100 156,417,000 223,838,940,000 7,886 132.727 1,460 T/J 151,300 1,455 B 517,600 9 AGII Aneka Gas Industri Tbk. --S3---1 570 585 570 570 0 72,500 41,353,000 29 51.818 580 J 10,000 570 T/B 6,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 151 177 151 177 26 25,010,400 4,211,624,600 2,562 289.178 178 J 247,400 177 T/B 95,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 155 152 139 140 -15 49,100 7,160,200 41 127.273 141 J 2,000 140 T/B 300 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,630 3,780 3,630 3,770 140 13,078,100 48,912,915,000 2,691 3,004.678 3,780 J 870,800 3,770 T/B 55,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 300 J 6,300 232 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,370 3,370 3,370 3,370 0 42,700 143,899,000 15 137.551 3,560 J 100 3,360 B 26,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 845 865 850 855 10 177,600 151,768,500 21 2,181.735 860 J 18,200 855 T/B 100,000 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,985,300 99,265,000 166 125.000 50 T/J 56,632,200 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 895 900 0 224,100 200,684,500 18 75.000 900 T/J 100,100 880 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 785 815 785 805 20 71,148,200 57,317,624,000 6,237 530.758 805 T/J 2,819,600 800 B 3,929,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 330 350 348 348 18 400 139,400 4 22.279 348 T/J 2,500 270 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 660 665 655 665 5 22,749,600 14,996,949,500 3,005 707.326 665 T/J 25,300 660 B 100,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 180 172 172 -3 36,137,400 6,335,053,300 2,491 47.123 173 J 218,700 172 T/B 1,021,000 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 39,200 500 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,700 1,760 1,705 1,760 60 376,200 650,100,000 697 745.763 1,850 J 8,700 1,720 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 460 460 444 456 -4 222,700 101,163,200 134 3,099.300 458 J 3,700 456 T/B 4,900 26 ASGR Astra Graphia Tbk. --U9---1 935 960 935 960 25 346,900 326,073,000 36 199.038 955 J 6,000 940 B 3,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 975 1,000 980 1,000 25 71,200 70,370,000 32 1,851.852 1,000 T/J 10,000 990 B 5,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 236 242 236 240 4 8,630,200 2,065,833,600 1,015 228.571 242 J 418,900 240 T/B 397,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 750 760 720 720 -30 8,756,100 6,461,645,500 346 184.615 725 J 35,100 720 T/B 1,382,800 30 ATIC Anabatic Technologies Tbk. --U9---1 720 720 720 720 0 1,100 792,000 3 102.857 795 J 5,000 720 T/B 200 31 AUTO Astra Otoparts Tbk. --M4---1 1,215 1,220 1,200 1,215 0 277,600 335,748,500 178 1,098.851 1,215 T/J 22,400 1,210 B 15,000 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 385,700 19,285,000 201 57.388 50 T/J 81,841,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 298 300 0 7,071,100 2,113,178,000 927 221.182 302 J 228,400 300 T/B 500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,355 1,200 1,030 1,030 -325 36,600 40,081,500 50 1,287.500 1,020 J 1,400 0 B 0 35 BBKP Bank Bukopin Tbk. --S8---1 224 228 224 226 2 2,114,900 476,760,200 273 67.044 226 T/J 46,500 224 B 179,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,400 J 40,000 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,200 2,230 2,200 2,220 20 13,013,000 28,861,423,000 2,162 289.565 2,230 J 809,200 2,220 T/B 3,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 284 282 282 2 25,100 7,088,200 6 287.111 282 T/J 40,000 280 B 10,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 145 165 135 165 20 1,855,700 304,148,200 121 467.926 165 T/J 423,000 160 B 500,000 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 16,900 845,000 6 217.306 50 T/J 415,755,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 195 200 194 194 -1 8,291,000 1,623,147,800 1,178 114.118 194 T/J 170,200 193 B 209,900 43 BFIN BFI Finance Indonesia Tbk. --S8---2 585 590 575 580 -5 848,000 493,032,500 166 2,972.225 580 T/J 179,000 575 B 75,800 44 BHIT MNC Investama Tbk. --S9K--1 67 69 65 66 -1 26,382,100 1,764,358,600 10,081 193.011 67 J 3,108,200 66 T/B 191,500 45 BINA Bank Ina Perdana Tbk. --U8---1 820 895 810 895 75 519,500 453,138,500 68 505.661 895 T/J 30,500 880 B 46,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 20,100 1,005,000 6 35.714 50 T/J 47,060,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,150 2,170 2,120 2,150 0 1,632,000 3,523,676,000 79 33.077 2,150 T/J 3,271,600 2,140 B 3,000 48 BISI BISI International Tbk. --U1---1 1,060 1,070 1,050 1,055 -5 93,000 98,768,000 37 527.500 1,060 J 13,400 1,055 T/B 10,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,575 1,515 1,525 -45 1,802,200 2,771,971,000 1,102 254.167 1,530 J 65,600 1,525 T/B 115,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 660 670 660 665 5 2,283,200 1,518,912,500 637 154.651 670 J 287,400 665 T/B 1,053,800 51 BKSL Sentul City Tbk. --S6K--1 74 77 70 70 -4 358,723,900 25,788,600,400 5,630 4.837 71 J 2,243,400 70 T/B 39,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 146 150 150 150 4 100 15,000 1 344.195 146 J 2,500 138 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 164,992,900 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 2,800 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 338 336 290 336 -2 13,500 4,171,400 16 105.000 330 J 2,000 292 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 340 350 340 348 8 32,065,200 11,083,615,800 6,004 283.249 350 J 1,617,600 348 T/B 294,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 50,996,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 930 950 920 950 20 1,607,800 1,514,360,000 298 7.014 950 T/J 10,700 945 B 12,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 204 208 204 206 2 1,571,900 321,527,200 195 2.454 208 J 3,000 204 B 195,800 60 BNLI Bank Permata Tbk. --M8K--1 1,060 1,145 1,060 1,140 80 50,675,800 56,271,108,000 3,793 12.412 1,145 J 890,400 1,140 T/B 555,900 61 BOGA Bintang Oto Global Tbk. --U9---2 1,305 1,310 1,295 1,305 0 9,436,900 12,289,913,500 1,721 1,266.990 1,305 T/J 5,600 1,300 B 120,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 354 354 342 342 -12 427,600 146,629,600 73 195.429 348 J 600 342 T/B 19,000 63 BOLT Garuda Metalindo Tbk. --U4---2 840 850 840 850 10 100,600 84,754,000 100 154.545 850 T/J 68,600 845 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 193 194 187 188 -5 547,100 103,995,000 215 47.000 188 T/J 4,000 187 B 69,300 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,310 1,310 0 77,000 100,870,000 1 1,397.035 1,310 T/J 250,000 1,225 B 141,700 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 100 0 B 0 67 BRAM Indo Kordsa Tbk. XDU4---1 13,400 13,500 13,500 13,500 100 100 1,350,000 1 525.404 13,500 T/J 100 10,725 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 342 350 330 330 -12 5,720,500 1,926,800,600 881 64.706 332 J 22,600 330 T/B 32,800 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 41,949,600 2,097,600,500 317 7.874 50 T/J 5,708,200 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,030 J 100 900 B 25,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,220 1,245 1,215 1,225 5 16,753,700 20,575,917,500 3,000 239.958 1,230 J 209,400 1,225 T/B 940,000 72 BSIM Bank Sinarmas Tbk. --U8---1 590 560 550 550 -40 1,600 882,000 4 375.122 560 J 1,300 550 T/B 5,200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 0 0 1,820 0 0 0 0 93.333 1,820 J 500 1,815 B 300 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 --U5---2 50 50 50 50 0 14,900 745,000 4 383.083 50 T/J 13,932,400 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 3,170 3,170 3,150 3,160 -10 12,000 37,857,000 24 611.737 3,160 T/J 1,600 3,140 B 1,800 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,950 3,870 3,920 20 2,387,300 9,344,909,000 1,773 402.051 3,920 T/J 12,600 3,910 B 23,700 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,640 1,680 1,600 1,680 40 5,100 8,371,500 14 284.746 1,660 J 1,000 1,600 B 5,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 173 180 173 173 0 30,472,400 5,468,923,000 136 16.918 175 J 5,000 173 T/B 484,800 81 BUMI Bumi Resources Tbk. --S2K--2 67 69 67 68 1 91,628,300 6,241,106,000 1,426 3.947 68 T/J 8,932,600 67 B 16,731,000 82 BVIC Bank Victoria International Tbk. --U8---1 159 165 165 165 6 138,400 22,836,000 8 156.024 165 T/J 163,400 162 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 96 104 96 104 8 39,432,500 3,980,973,400 853 22.746 105 J 1,869,200 104 T/B 5,687,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 404 412 396 400 -4 432,700 172,976,400 178 121.212 400 T/J 18,200 398 B 10,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 204 206 202 204 0 8,606,500 1,751,671,200 77 116.571 204 T/J 29,000 202 B 24,800 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 422 416 418 0 11,732,300 4,907,067,600 1,698 763.652 418 T/J 107,100 416 B 130,500 87 CASS Cardig Aero Services Tbk. --U7---2 635 645 625 635 0 400 254,000 4 158.750 630 J 100 540 B 1,100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,505 1,555 1,500 1,555 50 69,000 103,651,500 35 321.281 1,545 J 2,000 1,505 B 2,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 77 63 75 13 31,022,200 2,300,150,400 1,551 480.000 76 J 3,031,200 75 T/B 128,200 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 272 268 268 -2 603,600 162,966,800 80 20.971 274 J 100 268 T/B 86,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 0 0 1,795 0 0 0 0 6,513.535 1,730 J 500 1,700 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 135 129 115 125 -10 128,300 15,191,400 26 104.167 125 T/J 29,000 115 B 17,600 93 CLAY Citra Putra Realty Tbk. --U9---2 4,320 4,410 4,270 4,320 0 2,512,300 10,956,060,000 934 2,400.000 4,320 T/J 1,100 4,300 B 800 94 CLEO Sariguna Primatirta Tbk. --M5K--1 498 505 498 505 7 8,063,200 4,032,931,300 699 2,195.652 505 T/J 342,200 500 B 307,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,770 1,790 1,770 1,770 0 10,500 18,727,500 21 169.368 1,785 J 36,000 1,770 T/B 400 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 4,600 230,000 3 38.462 50 T/J 141,359,800 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,800 190,000 5 45.455 50 T/J 59,861,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 428 450 2 345,600 154,140,600 42 227.083 448 J 1,000 430 B 5,800 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 995 1,010 985 990 -5 21,113,900 20,970,814,000 3,378 221.656 995 J 379,300 990 T/B 673,500 102 DART Duta Anggada Realty Tbk. --U6---1 300 282 252 276 -24 4,200 1,136,000 12 51.022 296 J 1,200 276 T/B 10,800 103 DEAL Dewata Freightinternational Tbk. --U7---2 224 262 210 214 -10 25,512,200 6,026,918,800 4,430 142.667 216 J 21,000 214 T/B 2,900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,810 1,810 1,800 1,800 -10 6,400 11,539,000 7 3,612.862 1,800 T/J 1,200 1,795 B 1,700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 259,300 12,965,000 3 16.496 50 T/J 134,186,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 404 406 392 406 2 11,410,300 4,556,183,000 1,419 353.043 412 J 2,100 404 B 6,700 107 DILD Intiland Development Tbk. --U6---1 280 286 260 274 -6 13,438,600 3,660,466,600 813 47.747 274 T/J 487,800 272 B 116,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,600 3,610 3,560 3,600 0 578,000 2,072,498,000 80 122.034 3,600 T/J 347,600 3,590 B 50,000 109 DKFT Central Omega Resources Tbk. --S2---2 136 145 136 143 7 7,788,800 1,100,023,500 942 367.326 144 J 221,700 143 T/B 792,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,750 6,750 6,600 6,675 -75 7,000 46,685,000 8 39,900.771 6,725 J 5,000 6,650 B 5,100 111 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 296 300 0 25,329,200 7,629,694,000 2,523 142.857 302 J 213,300 300 T/B 25,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 224 0 0 224 0 0 0 0 203.636 278 J 7,800 226 B 2,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,050 3,050 3,050 0 12,500 38,125,000 2 2,679.222 3,050 T/J 17,500 2,860 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 254 270 254 260 6 12,919,300 3,418,876,200 881 351.998 262 J 64,400 260 T/B 2,716,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 412 406 412 4 760,000 312,299,200 54 111.351 412 T/J 37,300 408 B 122,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,225 0 0 15,225 0 0 0 0 1,015.000 14,950 J 100 14,925 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,145 1,200 1,125 1,185 40 1,318,200 1,541,539,500 455 234.653 1,185 T/J 27,600 1,175 B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,000 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,300 2,150 2,220 0 1,000 2,225,000 6 817.163 2,240 J 2,500 2,160 B 50,200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,055 1,060 1,060 1,060 5 2,000 2,120,000 3 26.173 1,060 T/J 1,700 840 B 300 121 ELSA Elnusa Tbk. --S2K--1 292 306 294 300 8 14,942,600 4,486,282,800 1,081 75.000 302 J 1,857,900 300 T/B 2,101,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 44,500 2,225,000 16 10.308 50 T/J 984,653,300 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 2,600 5,150 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 905 920 890 915 10 2,422,800 2,192,776,000 600 247.297 915 T/J 1,000 905 B 82,800 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 600 1,200,000 4 1,399.296 2,100 J 8,000 2,000 T/B 4,700 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,420 1,500 1,430 1,490 70 35,314,500 52,083,951,500 7,208 149.000 1,495 J 200,900 1,490 T/B 854,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 270 280 272 274 4 1,860,900 513,203,400 381 510.138 274 T/J 215,300 272 B 434,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,410 3,400 3,300 3,350 -60 10,002,900 33,475,955,000 3,377 170.015 3,350 T/J 583,100 3,340 B 100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,610 2,610 2,610 2,610 0 33,500 87,435,000 8 4,104.742 2,600 J 600 2,500 B 1,400 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,300 7,300 7,300 7,300 0 21,200 154,760,000 8 1,672.931 7,400 J 1,200 7,250 B 1,000 131 FILM MD Pictures Tbk. --U9---1 212 214 186 190 -22 11,561,800 2,265,075,800 958 90.476 190 T/J 1,445,500 189 B 11,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 920 920 740 765 -155 4,892,900 3,880,527,000 565 153.000 765 T/J 4,100 760 B 1,300 133 FISH FKS Multi Agro Tbk. --U9---2 3,360 0 0 3,360 0 0 0 0 2,688.000 3,360 J 1,200 2,690 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 560 J 100 390 B 1,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 82 88 65 70 -12 50,603,100 3,722,515,800 4,031 31.818 70 T/J 1,473,600 69 B 26,400 136 FREN Smartfren Telecom Tbk. --U7---1 131 137 131 132 1 64,164,600 8,582,795,300 3,980 7.333 133 J 1,758,800 132 T/B 140,800 137 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--1 500 515 490 496 -4 23,818,400 11,852,133,000 2,670 66.675 496 T/J 4,923,300 494 B 421,900 139 GJTL Gajah Tunggal Tbk. --S4K--1 595 605 590 600 5 853,300 511,443,500 109 117.795 605 J 207,300 600 T/B 46,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 165 173 163 170 5 2,160,900 363,522,900 293 42.500 170 T/J 80,500 168 B 700 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,250 J 21,600 13,225 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,520 1,505 1,510 -5 378,800 573,118,000 201 117.510 1,510 T/J 200 1,505 B 13,900 143 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---1 169 160 160 160 -9 8,000 1,280,000 4 64.000 169 J 9,900 160 T/B 5,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 690 720 590 650 -40 2,200 1,397,500 13 123.810 650 T/J 700 590 B 4,500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,650 3,690 3,500 3,550 -100 199,200 711,059,000 275 95.946 3,610 J 200 3,550 T/B 800 147 HERO Hero Supermarket Tbk. --U9---1 900 895 750 895 -5 300 251,500 3 1,868.164 895 T/J 9,600 785 B 300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,520 3,520 3,460 3,510 -10 23,400 81,908,000 28 1,074.512 3,510 T/J 200 3,500 B 2,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 510 510 510 510 0 100 51,000 1 784.615 510 T/J 26,500 462 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 294 294 276 290 -4 2,642,300 748,195,000 164 126.087 290 T/J 57,700 286 B 21,600 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 855 890 850 870 15 28,243,700 24,660,215,000 1,161 280.645 875 J 572,500 870 T/B 11,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 651,300 32,565,000 79 53.152 50 T/J 824,076,700 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,030 1,015 1,015 -15 12,270,200 12,601,751,000 1,163 966.667 1,015 T/J 134,000 1,010 B 110,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 242 250 212 216 -26 2,242,400 506,194,800 667 72.000 220 J 500 214 B 29,500 155 HRUM Harum Energy Tbk. --M2K--1 1,315 1,320 1,285 1,305 -10 1,269,100 1,651,927,000 248 25.096 1,310 J 13,300 1,305 T/B 124,000 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,500 J 500 5,225 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 120,000 6,000,000 5 95.973 50 T/J 44,388,800 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 118 119 114 115 -3 15,781,700 1,821,828,800 344 32.857 115 T/J 868,400 114 B 405,800 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,005 1,025 995 995 -10 608,900 610,442,000 204 133.579 1,000 J 800 995 T/B 61,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 300 306 288 298 -2 837,700 248,569,200 483 59.600 300 J 27,400 298 T/B 16,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 384,600 399,490,500 32 273.684 1,045 J 81,800 1,030 B 13,800 162 INAF Indofarma (Persero) Tbk. --U5---1 705 750 635 650 -55 1,345,400 912,780,500 708 260.000 650 T/J 13,700 645 B 9,700 163 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,160 3,060 3,110 50 9,335,400 29,149,138,000 2,829 1,269.388 3,120 J 62,200 3,110 T/B 206,000 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,750 2,800 2,650 2,720 -30 10,100 27,811,000 25 366.335 2,800 J 5,200 2,710 B 100 165 INDS Indospring Tbk. --M4---1 2,200 2,270 2,150 2,200 0 50,400 110,893,000 43 206.250 2,230 J 9,100 2,170 B 300 166 INDY Indika Energy Tbk. --S2LKO1 1,075 1,110 1,075 1,095 20 12,998,500 14,308,445,500 1,491 37.119 1,100 J 29,200 1,095 T/B 277,200 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,425 7,700 7,450 7,650 225 5,557,500 42,183,292,500 3,810 394.194 7,650 T/J 35,900 7,625 B 12,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 64 64 63 63 -1 11,000 693,900 22 0.360 64 J 404,900 63 T/B 20,900 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 850 J 2,700 755 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,100 5,150 5,125 5,150 50 55,600 285,865,000 76 1,865.942 5,225 J 800 5,125 B 100 171 INTA Intraco Penta Tbk. --U9---2 452 0 0 452 0 0 0 0 318.622 452 J 142,400 348 B 3,100 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 660 685 665 670 10 411,700 278,749,000 75 40.854 675 J 559,800 670 T/B 1,500 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 197 193 196 -1 21,000 4,129,400 20 51.579 197 J 28,800 196 T/B 3,200 174 IPTV MNC Vision Networks Tbk. --U9---1 535 540 525 530 -5 39,524,100 21,138,080,000 19,765 220.833 535 J 1,083,900 530 T/B 116,600 175 ISAT Indosat Tbk. --S7K--1 2,970 3,130 2,980 3,130 160 7,405,700 22,730,372,000 3,284 223.571 3,130 T/J 24,900 3,120 B 37,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,200 10,400 10,100 10,100 -100 2,482,500 25,404,715,000 2,772 72.143 10,125 J 3,400 10,100 T/B 23,800 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 101,000 5,050,000 2 35.714 50 T/J 162,556,300 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 525 500 500 -20 6,200 3,227,500 3 283.624 570 J 100 500 T/B 53,600 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 490 J 20,000 380 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,600 1,635 1,580 1,585 -15 14,727,200 23,548,923,500 3,566 433.297 1,590 J 26,300 1,585 T/B 262,500 181 JRPT Jaya Real Property Tbk. --S6---1 570 580 560 570 0 5,288,900 3,020,616,500 513 548.077 570 T/J 12,700 565 B 9,600 182 JSKY Sky Energy Indonesia Tbk. --U4---1 250 254 224 230 -20 25,469,800 5,981,244,600 2,060 115.000 230 T/J 236,000 228 B 51,800 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,275 5,175 5,200 -75 2,975,400 15,470,485,000 2,313 306.640 5,225 J 61,500 5,200 T/B 25,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 805 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 915 910 915 5 387,300 352,449,500 22 2,033.333 915 T/J 149,600 910 B 139,700 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,820 1,820 1,695 1,700 -120 578,700 1,003,014,500 469 1,700.000 1,730 J 3,900 1,700 T/B 4,100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 575 580 565 575 0 2,366,000 1,362,326,000 354 69.867 580 J 418,400 575 T/B 34,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 76 75 72 73 -3 144,500 10,622,100 25 2.655 73 T/J 55,300 72 B 30,100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 316 318 310 314 -2 10,104,800 3,163,273,200 2,245 10.894 314 T/J 639,700 310 B 5,600 190 KINO Kino Indonesia Tbk. --M5---1 3,270 3,420 3,270 3,370 100 1,454,900 4,899,034,000 548 88.684 3,370 T/J 60,000 3,360 B 20,500 191 KMTR Kirana Megatara Tbk. --U3---2 304 320 310 312 8 11,900 3,700,000 10 68.122 312 T/J 12,000 308 B 10,000 192 KOTA DMS Propertindo Tbk. --U6---1 800 810 790 800 0 17,513,900 13,976,739,000 195 400.000 800 T/J 127,700 795 B 230,800 193 KPIG MNC Land Tbk. --S9---2 130 133 128 133 3 2,193,100 288,123,200 148 286.188 133 T/J 107,600 132 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,730 1,740 1,680 1,680 -50 625,800 1,079,235,500 389 610.909 1,710 J 1,000 1,680 T/B 1,000 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 278 270 274 4 3,291,400 903,383,400 474 34.064 274 T/J 7,700 272 B 201,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 496 505 -5 80,774,700 40,890,718,500 668 5,253.849 505 T/J 216,100 500 B 593,100 197 LAND Trimitra Propertindo Tbk. --U6---2 1,250 1,250 985 1,250 0 36,100 44,938,500 11 320.513 1,250 T/J 123,800 1,200 B 20,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,700 5,950 5,700 5,800 100 58,800 335,235,000 6 95.868 5,900 J 100 5,700 B 942,000 199 LINK Link Net Tbk. --S9K--1 4,200 4,200 4,150 4,190 -10 237,200 989,737,000 452 261.875 4,190 T/J 106,800 4,150 B 23,300 200 LPCK Lippo Cikarang Tbk --U6---1 1,055 1,080 1,050 1,055 0 641,900 680,750,500 620 118.947 1,060 J 100 1,055 T/B 5,300 201 LPKR Lippo Karawaci Tbk. --U6K--1 246 246 238 240 -6 89,241,500 21,703,134,800 1,377 77.500 240 T/J 1,466,000 238 B 749,700 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,650 3,760 3,670 3,740 90 5,155,800 19,174,940,000 2,912 84.748 3,750 J 113,000 3,740 T/B 360,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,360 1,400 1,370 1,395 35 11,393,900 15,852,692,000 2,435 360.000 1,395 T/J 62,200 1,390 B 25,500 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 484 580 378 420 -64 47,442,200 21,782,460,700 17,405 146.853 420 T/J 253,200 404 B 6,900 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,055 1,025 1,025 -5 2,109,400 2,185,109,000 472 582.386 1,025 T/J 7,800 1,020 B 32,600 206 MAMI Mas Murni Indonesia Tbk --U9---1 400 402 320 326 -74 328,499,800 118,266,002,000 17,647 44.564 326 T/J 13,175,400 324 B 222,600 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,250 5,075 5,100 100 771,600 3,935,205,000 41 242.857 5,225 J 9,400 5,100 T/B 77,800 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 101.190 1,775 J 10,000 1,685 B 2,200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,070 1,105 1,060 1,105 35 7,908,800 8,577,351,000 2,776 1,773.249 1,105 T/J 201,000 1,100 B 20,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 192 192 186 186 -6 44,400 8,403,500 20 248.000 190 J 4,100 186 T/B 33,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 462 452 452 -8 1,330,900 610,404,000 247 904.000 452 T/J 43,600 450 B 154,700 212 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 450 J 900 360 B 200 213 MAYA Bank Mayapada Internasional Tbk. XRU8---1 9,200 0 0 9,200 0 0 0 0 4,183.016 9,300 J 500 9,200 B 300 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,920 2,070 1,920 1,985 65 13,300 26,650,500 22 152.692 1,980 J 200 1,935 B 2,000 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 494 484 484 -6 248,300 121,174,800 127 30.250 486 J 5,500 484 T/B 55,300 216 MCAS M Cash Integrasi Tbk. --S9---2 3,010 3,100 3,000 3,070 60 1,037,400 3,180,718,000 313 221.661 3,070 T/J 10,000 3,060 B 11,400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 140 131 132 2 1,759,700 233,197,100 225 118.394 133 J 83,500 132 T/B 80,400 218 MDIA Intermedia Capital Tbk. --M9---1 56 58 50 54 -2 283,500 15,697,500 60 39.130 56 J 17,800 54 T/B 24,100 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,185 1,185 1,125 1,145 -40 46,089,100 53,433,888,000 3,773 298.572 1,150 J 820,700 1,145 T/B 771,000 220 MDLN Modernland Realty Tbk. --S6---1 212 214 206 210 -2 3,030,300 633,681,600 666 62.323 210 T/J 428,500 208 B 63,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 760 740 740 5 58,340,100 43,826,543,500 4,037 1,303.345 745 J 1,056,700 740 T/B 921,900 222 MEGA Bank Mega Tbk. --U8---1 6,000 5,750 5,600 5,750 -250 300 1,710,000 3 4,191.329 5,750 T/J 100 5,550 B 400 223 MERK Merck Tbk. --U5---2 2,930 2,940 2,890 2,900 -30 20,200 58,577,000 12 7,646.268 2,930 J 300 2,890 B 3,000 224 META Nusantara Infrastructure Tbk. --U7---1 184 188 181 187 3 25,400 4,722,700 12 56.653 187 T/J 75,000 181 B 2,600 225 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,250 1,180 1,250 -45 31,200 38,926,000 6 1,282.051 1,250 T/J 219,900 1,190 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 870 885 870 870 0 1,760,600 1,542,513,500 180 386.667 870 T/J 202,700 865 B 49,400 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 72,000 79,200,000 2 400.000 1,220 J 100 1,100 T/B 28,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,500 2,530 2,470 2,520 20 10,520,900 26,302,183,000 1,629 148.368 2,520 T/J 23,800 2,510 B 4,600 229 MINA Sanurhasta Mitra Tbk. --U9---2 935 960 860 960 25 10,200 9,563,500 22 4,571.429 990 J 5,600 940 B 10,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 0 J 0 10,900 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,850 15,850 15,825 15,850 0 300 4,750,000 2 100,955.414 15,850 T/J 100 15,800 B 1,200 232 MLIA Mulia Industrindo Tbk --U3---2 865 865 850 865 0 4,799,600 4,120,617,500 226 144.468 860 J 70,000 855 B 35,100 233 MLPL Multipolar Tbk. --S9---1 79 82 77 78 -1 7,008,200 550,634,100 332 8.947 79 J 92,600 78 T/B 192,800 234 MLPT Multipolar Technology Tbk. --U9---1 480 500 444 444 -36 200,200 99,186,400 36 92.500 500 J 100 444 T/B 700 235 MMLP Mega Manunggal Property Tbk. --S6---2 296 294 290 292 -4 30,700 8,918,800 9 49.915 292 T/J 3,200 290 B 500 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,370 1,400 1,375 1,390 20 33,502,900 46,550,087,000 48,078 154.444 1,390 T/J 980,900 1,385 B 435,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 0 0 800 0 0 0 0 137.931 800 J 42,600 610 B 10,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 660 675 660 665 5 447,700 296,661,500 187 44.333 675 J 84,100 665 T/B 137,200 239 MPPA Matahari Putra Prima Tbk. --U9---1 143 148 143 148 5 1,321,200 191,722,900 245 62.224 148 T/J 317,100 147 B 4,800 240 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 4,480 4,200 3,750 3,750 -730 130,500 508,088,000 98 340.141 3,800 J 200 3,750 T/B 200 242 MSIN MNC Studios International Tbk. --M9---2 448 448 434 440 -8 39,500 17,352,400 57 88.000 442 J 16,600 440 T/B 3,500 243 MSKY MNC Sky Vision Tbk. --U9---1 890 1,000 1,000 1,000 110 25,000 25,000,000 22 65.789 1,000 T/J 29,000 980 B 20,000 244 MTDL Metrodata Electronics Tbk. --S9---1 1,785 1,900 1,785 1,900 115 15,123,800 27,899,641,000 3,165 3,420.465 1,905 J 272,000 1,900 T/B 529,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 117,017,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 476 490 470 490 14 141,000 68,036,000 9 206.011 482 J 100 466 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,025 1,045 915 1,045 20 157,500 157,511,500 95 326.562 1,045 T/J 4,200 1,040 B 4,000 248 MYOH Samindo Resources Tbk. --U2---1 1,275 1,280 1,240 1,280 5 80,100 101,985,500 67 152.458 1,280 T/J 94,800 1,250 B 7,300 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 8,900 445,000 9 34.099 50 T/J 758,545,400 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 645 620 645 0 541,700 342,898,000 97 626.214 650 J 103,400 640 B 169,500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,055 1,065 1,035 1,055 0 11,427,700 12,022,389,000 1,499 1,024.272 1,055 T/J 14,800 1,050 B 100,200 252 NFCX NFC Indonesia Tbk. --S9---2 3,080 3,090 3,050 3,050 -30 729,000 2,244,801,000 106 164.865 3,070 J 4,700 3,050 T/B 2,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 500 515 460 460 -40 2,043,400 994,355,700 659 141.538 462 J 200 460 T/B 49,100 254 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 141 J 200,000 140 B 500,000 255 NISP Bank OCBC NISP Tbk. --U8---1 860 850 850 850 -10 1,300 1,105,000 2 1,030.003 860 J 1,200 850 T/B 11,400 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 930 J 700 855 B 1,000 257 OMRE Indonesia Prima Property Tbk --U6---2 560 0 0 560 0 0 0 0 26.817 0 J 0 570 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 350 370 288 360 10 185,600 56,531,600 80 712.237 360 T/J 11,800 322 B 4,800 259 PALM Provident Agro Tbk. --U1---2 202 240 202 240 38 50,100 10,155,200 11 65.597 220 J 200 206 B 1,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 71 81 59 66 -5 6,953,900 442,504,800 705 66.000 67 J 107,400 66 T/B 457,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,410 1,455 1,415 1,415 5 3,400 4,849,500 6 1,029.091 1,430 J 2,700 1,415 T/B 200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,030 1,040 985 1,000 -30 180,500 179,377,500 19 117.647 1,000 T/J 37,800 990 B 1,300 263 PBRX Pan Brothers Tbk. --S4---1 675 650 650 650 -25 300 195,000 1 1,150.442 645 J 1,200 600 B 2,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 480 500 420 478 -2 18,600 7,963,400 16 39.833 478 T/J 1,200 426 B 1,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,615 1,895 1,800 1,820 205 16,190,800 29,821,305,500 14 1,213.333 1,800 J 200 1,420 B 500 266 PEHA Phapros Tbk. --U5---2 980 990 975 985 5 47,900 46,932,500 33 82.220 985 T/J 3,300 980 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,090 2,210 2,110 2,200 110 76,858,900 167,595,985,000 8,333 733.333 2,200 T/J 2,139,200 2,190 B 62,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 960 975 955 955 -5 1,800 1,728,500 18 186.341 955 T/J 1,800 950 B 3,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 0 0 3,490 0 0 0 0 1,448.193 3,350 J 2,000 2,970 B 400 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,210 1,180 1,185 -10 2,404,100 2,865,975,000 299 1,973.027 1,190 J 25,500 1,185 T/B 7,600 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 58,100 2,905,000 12 50.000 50 T/J 4,739,400 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,140 1,145 1,135 1,140 0 7,700 8,777,500 25 1,212.250 1,140 T/J 500 1,135 B 400 273 PNLF Panin Financial Tbk. --S8K--1 274 278 272 272 -2 7,405,000 2,032,813,000 574 293.990 274 J 360,900 272 T/B 807,100 274 POLA Pool Advista Finance Tbk. --U8---2 730 765 550 550 -180 1,405,600 947,835,500 1,380 407.407 550 T/J 15,900 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,600 1,640 1,500 1,530 -70 7,400 11,729,000 29 93.578 1,580 J 100 1,510 B 5,700 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,050 10,400 10,075 10,400 350 804,900 8,246,352,500 1,955 1,691.057 10,400 T/J 6,500 10,375 B 12,700 277 POLU Golden Flower Tbk. --U4---2 2,830 2,900 2,700 2,880 50 216,500 607,603,000 149 1,000.000 2,900 J 300 2,880 T/B 18,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 500 625 500 590 90 51,619,000 28,882,084,000 1,689 374.482 590 T/J 2,100 585 B 3,000 279 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 50 50 50 50 0 44,200 2,210,000 17 33.333 50 T/J 154,178,300 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,030 1,020 995 1,010 -20 3,532,700 3,566,657,500 259 67.333 1,010 T/J 663,900 1,000 B 97,800 282 PPRE PP Presisi Tbk. --U7---1 224 230 222 228 4 8,463,400 1,909,419,400 3,200 53.023 228 T/J 103,500 226 B 9,100 283 PPRO PP Properti Tbk. --S6K--1 67 69 66 68 1 132,486,400 8,943,238,600 2,702 147.027 68 T/J 18,717,000 67 B 1,943,900 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,820 3,820 3,750 3,750 -70 20,100 76,564,000 37 57.692 3,800 J 2,000 3,750 T/B 7,200 285 PRIM Royal Prima Tbk. --U9---2 292 0 0 292 0 0 0 0 58.400 292 J 17,100 272 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 260 238 248 -2 122,215,000 30,902,843,600 5,908 804.594 248 T/J 199,300 246 B 575,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,580 2,470 2,560 100 28,990,000 73,265,746,000 4,670 2,226.087 2,570 J 648,300 2,560 T/B 126,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,480 1,425 1,460 45 21,651,900 31,648,490,500 3,579 274.436 1,465 J 10,000 1,460 T/B 232,700 289 PTRO Petrosea Tbk. --S2---1 1,590 1,615 1,590 1,600 10 278,200 445,345,500 146 1,280.000 1,600 T/J 900 1,590 B 18,000 290 PTSN Sat Nusapersada Tbk --U4---1 256 260 254 258 2 1,021,700 263,603,200 121 133.449 260 J 198,000 258 T/B 1,100 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,880 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 565 570 560 560 -5 26,915,900 15,138,594,000 3,357 2,158.911 565 J 766,600 560 T/B 8,114,400 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,120 1,125 1,120 1,125 5 11,500 12,917,500 21 102.273 1,135 J 600 1,120 B 1,700 294 RAJA Rukun Raharja Tbk. --S7---1 179 187 179 182 3 1,177,100 214,831,300 269 625.172 182 T/J 44,400 180 B 5,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,075 1,080 1,050 1,075 0 5,475,600 5,875,461,000 2,530 671.875 1,080 J 59,000 1,075 T/B 26,000 296 RDTX Roda Vivatex Tbk --U6---1 5,600 0 0 5,600 0 0 0 0 295.018 5,700 J 200 5,200 B 1,100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 153,500 7,675,000 12 27.451 50 T/J 672,677,600 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 640 630 635 0 1,156,800 729,382,500 150 389.571 635 T/J 72,600 630 B 3,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 348 348 348 -2 100 34,800 1 2,723.005 348 T/J 2,000 320 B 2,000 300 RODA Pikko Land Development Tbk. --U6---2 56 60 50 50 -6 17,157,100 878,761,800 558 79.834 51 J 592,600 50 T/B 2,273,400 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 46,200 59,659,000 66 509.804 1,300 T/J 5,000 1,285 B 83,700 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 258 272 250 250 -8 47,800 12,007,800 16 312.500 250 T/J 480,100 248 B 19,000 303 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 9,175 9,175 9,175 0 1,000 9,175,000 2 5,919.355 9,175 T/J 30,800 8,850 B 100 305 SCMA Surya Citra Media Tbk. CDS9XXO1 1,215 1,265 1,205 1,250 35 36,284,600 44,906,541,000 3,715 565.475 1,255 J 103,500 1,250 T/B 838,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 790 J 2,200 680 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,470 2,350 2,390 -80 102,700 250,743,000 76 102.137 2,410 J 500 2,360 B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,020 3,020 3,020 3,020 0 3,300 9,966,000 4 140.342 3,020 T/J 1,700 2,500 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 780 775 780 5 823,500 640,485,000 66 557.143 780 T/J 37,400 775 B 3,400 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,290 1,325 1,265 1,265 -25 3,546,600 4,582,391,000 1,758 218.103 1,275 J 10,500 1,265 T/B 2,107,700 311 SILO Siloam International Hospitals Tbk. --M9---1 7,175 7,250 6,975 6,975 -200 1,075,200 7,579,260,000 415 79.218 6,975 T/J 5,200 6,950 B 7,600 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 368 360 366 6 11,677,400 4,258,919,800 521 33.273 368 J 457,400 366 T/B 2,072,900 313 SIPD Sierad Produce Tbk. --U3---2 860 910 910 910 50 400 364,000 3 1.011 925 J 900 865 B 500 314 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 3,800 3,750 3,750 100 200 755,000 2 1,239.014 3,800 J 2,600 3,750 T/B 300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 468 478 464 464 -4 5,573,100 2,614,342,400 932 82.857 466 J 2,600 464 T/B 266,100 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,180 1,195 1,185 1,190 10 1,100 1,307,000 8 1,437.198 1,195 J 2,100 1,190 T/B 100 318 SMDR Samudera Indonesia Tbk. --U7---1 234 240 234 236 2 113,600 26,888,400 29 947.107 236 T/J 1,900 234 B 2,500 319 SMRA Summarecon Agung Tbk. --S6K--1 980 995 965 970 -10 13,546,500 13,229,869,000 2,229 1,593.822 975 J 118,000 970 T/B 645,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 800 40,000 2 12.227 50 T/J 33,504,900 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,305 1,330 1,290 1,315 10 3,570,500 4,677,750,500 1,545 3,512.380 1,315 T/J 9,200 1,310 B 81,500 322 SOCI Soechi Lines Tbk. --M7---1 167 179 167 175 8 16,475,600 2,888,065,900 1,067 31.818 176 J 500 175 T/B 11,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,675 J 1,000 5,000 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 925 925 915 915 -10 2,062,200 1,907,256,500 157 78.879 920 J 24,600 915 T/B 27,800 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 260 272 250 250 -10 5,413,100 1,376,975,000 603 142.063 250 T/J 102,100 248 B 322,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 324 318 280 280 -44 300 89,800 3 298.823 300 J 400 280 T/B 9,900 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 250 252 248 250 0 6,426,000 1,610,543,600 625 104.167 252 J 797,600 250 T/B 1,325,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,700 3,670 3,670 0 87,300 320,506,000 29 66.727 3,670 T/J 5,000 3,630 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 685 670 675 5 19,346,300 13,182,405,000 1,273 276.923 675 T/J 806,300 670 B 438,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 875 880 855 875 0 21,353,700 18,651,552,500 493 130.597 875 T/J 33,500 865 B 100 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,300 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 2,110 0 0 2,110 0 0 0 0 64.804 2,630 J 100 1,610 B 100 334 SURE Super Energy Tbk. --U2---2 2,990 3,000 2,970 3,000 10 218,400 654,858,000 142 1,935.484 3,000 T/J 6,000 2,970 B 1,700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 450 458 384 390 -60 13,737,300 6,127,284,200 1,196 3,563.271 390 T/J 323,600 388 B 49,900 336 TARA Sitara Propertindo Tbk. --U6---1 700 700 665 690 -10 45,422,300 31,647,395,000 658 650.943 690 T/J 200 665 B 50,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,170 1,175 1,130 1,135 -35 50,792,800 59,172,046,500 3,715 280.247 1,140 J 1,000 1,135 T/B 77,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 880 890 865 865 -15 988,100 862,107,500 329 196.971 875 J 19,100 865 T/B 194,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 11,600 11,300 11,500 -200 500 5,750,000 5 1,127.982 11,500 T/J 100 11,250 B 500 340 TCPI Transcoal Pacific Tbk. --U7---2 5,700 6,200 5,700 6,150 450 10,219,000 60,791,410,000 8,911 4,456.522 6,175 J 2,100 6,150 T/B 2,700 341 TDPM Tridomain Performance Materials Tbk. --U3---1 218 260 210 252 34 3,646,000 896,574,200 854 110.526 252 T/J 46,300 250 B 203,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 280 304 280 302 22 58,435,300 17,280,881,800 4,687 97.419 302 T/J 300 300 B 1,423,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 530 630 610 610 80 1,300 795,000 4 138.234 610 T/J 6,700 605 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,850 4,840 4,840 4,840 -10 100 484,000 1 3,977.319 4,850 J 300 4,310 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 183 192 171 171 -12 10,611,200 1,907,398,900 2,851 85.500 174 J 31,500 171 T/B 386,100 346 TINS Timah Tbk. --S2K--1 725 775 725 770 45 20,686,800 15,621,748,500 2,298 393.465 770 T/J 860,500 765 B 768,700 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,050 11,375 10,850 11,250 200 1,446,100 16,207,580,000 2,186 695.568 11,250 T/J 27,700 11,225 B 1,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 358 358 0 100 35,800 1 75.546 356 J 50,800 302 B 1,200 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 486 486 470 484 -2 25,246,300 12,001,287,800 317 778.999 484 T/J 773,000 472 B 31,300 350 TOTL Total Bangun Persada Tbk. --S6---1 406 410 404 406 0 5,347,200 2,171,916,000 228 145.925 406 T/J 112,700 404 B 428,200 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 292 292 290 292 0 23,600 6,855,800 22 947.222 294 J 500 292 T/B 12,100 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 750 755 730 740 -10 53,537,300 39,887,962,000 11,337 3,524.985 740 T/J 5,835,100 735 B 105,700 353 TRAM Trada Alam Minera Tbk. --U2---1 52 53 51 52 0 417,638,600 21,686,653,400 1,064 42.977 52 T/J 7,121,700 51 B 6,050,700 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 137 135 135 0 5,300 715,900 4 136.041 136 J 2,000 135 T/B 854,500 355 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---1 400 0 0 400 0 0 0 0 238.607 400 J 20,000 380 B 33,400 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,400 1,390 1,400 0 66,600 93,122,500 47 249.750 1,400 T/J 404,500 1,395 B 156,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 1,000 3,460,000 1 89.870 3,450 J 3,000 3,400 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 925 920 900 900 -25 3,659,400 3,306,186,500 65 2,000.000 905 J 250,000 900 T/B 3,420,000 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,565 1,645 1,555 1,645 80 1,270,600 2,054,470,500 321 3,189.468 1,650 J 60,200 1,645 T/B 8,500 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,840 3,850 3,850 3,850 10 2,400 9,240,000 7 142.589 3,860 J 100 3,660 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,260 2,270 2,260 2,270 10 115,200 260,353,000 17 189.167 2,270 T/J 25,400 2,260 B 28,400 363 VIVA Visi Media Asia Tbk. --U9---1 71 72 69 71 0 6,073,800 427,037,200 708 23.667 71 T/J 986,200 70 B 557,200 364 VOKS Voksel Electric Tbk. --U4---1 278 278 274 278 0 2,032,700 561,657,000 339 122.974 278 T/J 111,600 276 B 101,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 302 288 298 10 21,559,700 6,429,350,000 2,280 102.759 300 J 1,353,800 298 T/B 1,517,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,800 1,905 1,810 1,900 100 21,571,900 40,595,192,500 4,238 488.365 1,900 T/J 120,800 1,895 B 43,300 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 282 280 280 0 36,500 10,260,800 32 42.449 282 J 40,400 280 T/B 9,500 368 WOOD Integra Indocabinet Tbk. --S5K--1 665 675 650 650 -15 4,321,400 2,864,829,000 579 250.000 650 T/J 1,400 645 B 216,800 369 WSBP Waskita Beton Precast Tbk. --S3K--1 300 314 300 312 12 38,166,000 11,838,792,600 2,194 63.673 314 J 1,547,300 312 T/B 31,471,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,255 1,305 1,265 1,290 35 49,348,300 63,491,989,500 4,536 348.178 1,295 J 997,300 1,290 T/B 271,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 446 466 450 460 14 19,733,500 9,058,997,000 2,041 77.966 460 T/J 770,700 458 B 117,600 372 ZINC Kapuas Prima Coal Tbk. --U2---2 398 400 386 390 -8 67,654,800 26,709,902,400 3,563 1,390.325 390 T/J 619,100 388 B 1,041,600 Total 4,194,230,100 2,594,525,874,300 411,682 5,055,078,200 128,363,900 Jakarta, 05 December 2019 Trading Division