List of Securities Quotation: IDX SMC Composite Date: Tuesday, 10 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 13,700 13,750 13,100 13,500 -200 1,797,100 23,961,972,500 1,802 1,096.706 13,525 J 4,000 13,500 T/B 300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,950 J 1,500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,495 1,490 1,490 1,490 -5 200 298,000 2 39.733 1,490 T/J 700 1,220 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,485 1,560 1,485 1,545 60 47,184,000 72,070,573,500 5,682 1,884.146 1,550 J 186,300 1,545 T/B 521,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,265 1,275 1,215 1,230 -35 10,488,900 13,013,486,000 2,328 965.971 1,230 T/J 41,400 1,225 B 616,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,475 10,450 10,375 10,425 -50 262,900 2,736,157,500 48 448.387 10,425 T/J 100,700 10,400 B 700 7 ADMG Polychem Indonesia Tbk --U3---1 187 188 185 187 0 1,134,100 210,043,700 37 16.691 187 T/J 34,900 186 B 118,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,490 1,405 1,485 65 108,751,900 159,704,437,000 7,803 135.000 1,485 T/J 3,558,100 1,480 B 652,500 9 AGII Aneka Gas Industri Tbk. --S3---1 580 595 575 590 10 197,700 116,504,000 38 53.636 595 J 400 590 T/B 45,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 168 174 168 169 1 1,533,600 261,923,600 269 276.108 171 J 150,000 169 T/B 489,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 143 145 138 145 2 88,900 12,733,400 27 131.818 145 T/J 5,100 140 B 900 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,710 3,730 3,670 3,720 10 10,098,500 37,399,206,000 1,588 2,964.829 3,730 J 57,300 3,720 T/B 144,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 300 J 4,900 236 B 2,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,380 3,380 3,370 3,380 0 30,100 101,737,000 9 137.959 3,450 J 96,900 3,380 T/B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 880 845 850 -20 3,400 2,930,000 11 2,168.976 865 J 700 850 T/B 900 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 698,200 34,910,000 76 125.000 50 T/J 61,075,400 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 895 880 895 -5 323,800 289,746,500 34 74.583 895 T/J 2,500 880 B 6,200 18 ANTM Aneka Tambang Tbk. --S2XXO1 825 835 820 825 0 45,785,500 37,805,762,000 3,743 543.944 830 J 4,922,400 825 T/B 595,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 330 394 362 362 32 900 343,000 4 23.175 348 J 1,600 266 B 1,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 670 660 665 0 16,750,600 11,139,015,500 2,779 707.326 665 T/J 111,100 660 B 297,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 174 184 174 182 8 65,344,900 11,792,794,900 3,269 49.863 182 T/J 289,900 181 B 508,100 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 52,300 550 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,060 2,270 1,985 2,180 120 476,900 1,019,869,000 726 923.729 2,200 J 98,500 2,180 T/B 300 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---1 450 452 444 450 0 425,800 191,373,800 96 3,058.520 450 T/J 103,700 448 B 49,300 26 ASGR Astra Graphia Tbk. --U9---1 950 985 950 965 15 263,400 253,372,000 39 200.075 965 T/J 54,900 960 B 8,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,025 1,055 1,025 1,025 0 35,700 36,917,500 34 1,898.148 1,035 J 5,100 1,020 B 7,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 242 252 242 248 6 9,974,700 2,479,039,000 873 236.190 248 T/J 305,400 246 B 837,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 715 735 715 720 5 6,910,500 4,973,432,500 346 184.615 725 J 193,400 720 T/B 543,300 30 ATIC Anabatic Technologies Tbk. --U9---1 710 710 710 710 0 1,600 1,136,000 5 101.429 785 J 200 710 T/B 3,700 31 AUTO Astra Otoparts Tbk. --M4---1 1,215 1,240 1,210 1,225 10 245,500 300,288,500 226 1,107.895 1,225 T/J 700 1,220 B 7,300 32 BABP Bank MNC Internasional Tbk. XRU8---2 50 50 50 50 0 5,400 270,000 31 57.388 50 T/J 96,921,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 304 300 302 2 6,057,800 1,825,030,000 1,182 222.656 302 T/J 8,400 300 B 297,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,100 1,150 960 1,120 20 4,900 4,960,500 14 1,400.000 1,120 T/J 800 995 B 200 35 BBKP Bank Bukopin Tbk. --S8---1 234 238 230 230 -4 1,914,600 447,384,800 346 68.231 232 J 3,000 230 T/B 39,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,390 J 19,000 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,190 2,200 2,120 2,140 -50 10,786,600 23,224,697,000 2,614 279.130 2,140 T/J 137,700 2,130 B 212,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 282 282 282 -4 20,000 5,640,000 2 287.111 282 T/J 30,100 280 B 20,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 152 153 144 151 -1 616,000 92,763,100 109 428.223 152 J 5,100 148 B 200 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 4,300 215,000 9 217.306 50 T/J 375,209,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 202 218 202 212 10 58,949,800 12,477,417,200 3,470 124.706 214 J 1,350,400 212 T/B 5,714,100 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 570 550 555 -15 1,152,300 643,435,500 256 2,844.112 560 J 2,200 555 T/B 1,900 44 BHIT MNC Investama Tbk. --S9K--1 66 67 65 65 -1 9,073,500 597,322,300 1,387 190.086 66 J 2,631,400 65 T/B 7,049,900 45 BINA Bank Ina Perdana Tbk. --U8---1 845 845 830 830 -15 200,500 166,447,500 12 468.937 850 J 100,000 830 T/B 70,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 340,800 17,040,000 9 35.714 50 T/J 30,501,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,100 2,160 2,070 2,140 40 2,206,500 4,708,214,000 146 32.923 2,140 T/J 29,800 2,100 B 25,000 48 BISI BISI International Tbk. --U1---1 1,070 1,070 1,050 1,070 0 59,200 62,568,000 36 535.000 1,070 T/J 38,300 1,055 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,490 1,500 1,460 1,470 -20 1,963,100 2,888,744,500 878 245.000 1,470 T/J 500 1,465 B 230,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 670 675 -5 3,144,100 2,128,908,500 842 156.977 680 J 185,600 675 T/B 112,500 51 BKSL Sentul City Tbk. --S6K--1 76 77 74 75 -1 155,215,000 11,690,219,000 3,556 5.183 76 J 7,289,500 75 T/B 1,142,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 151 157 130 157 6 1,500 213,000 6 360.257 157 T/J 2,200 133 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 343,952,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,930 J 100 3,000 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 0 0 336 0 0 0 0 105.000 330 J 10,100 292 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 360 364 354 360 0 21,876,800 7,867,933,200 1,427 293.016 362 J 1,068,200 360 T/B 760,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,000 550,000 9 0.172 50 T/J 52,099,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 940 950 940 950 10 1,054,700 996,156,000 188 7.014 955 J 126,300 950 T/B 17,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 206 206 -2 943,200 196,038,600 86 2.454 208 J 10,800 206 T/B 163,400 60 BNLI Bank Permata Tbk. --M8K--1 1,265 1,290 1,245 1,270 5 43,516,700 55,235,825,500 2,436 13.828 1,270 T/J 700 1,265 B 68,500 61 BOGA Bintang Oto Global Tbk. --U9---2 1,305 1,315 1,305 1,305 0 6,951,200 9,102,843,500 1,744 1,266.990 1,305 T/J 52,300 1,300 B 219,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 348 348 338 340 -8 194,600 66,198,400 50 194.286 340 T/J 48,000 338 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 850 845 840 845 -5 110,900 93,575,000 150 153.636 845 T/J 3,800 840 B 700 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 178 197 170 187 9 1,015,900 186,179,700 390 46.750 187 T/J 2,200 185 B 10,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 217,500 1,225 B 147,700 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 1,000 67 BRAM Indo Kordsa Tbk. XDU4---1 13,500 0 0 13,500 0 0 0 0 525.404 13,500 J 100 10,800 B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 330 334 328 328 -2 3,496,100 1,154,596,600 666 64.314 330 J 368,200 328 T/B 253,700 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 52 50 50 0 100,049,700 5,049,519,100 1,310 7.874 50 T/J 5,925,800 0 B 0 70 BRNA Berlina Tbk. --U3---2 950 945 945 945 -5 100 94,500 1 709.034 950 J 20,000 900 B 12,300 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,305 1,280 1,280 0 16,269,300 21,010,976,000 2,526 250.732 1,285 J 102,900 1,280 T/B 2,193,800 72 BSIM Bank Sinarmas Tbk. --U8---1 550 565 545 565 15 400 221,000 3 385.353 560 J 900 545 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 0 0 1,820 0 0 0 0 93.333 1,790 J 300 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 --U5---2 50 50 50 50 0 2,500 125,000 4 383.083 50 T/J 71,532,800 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,240 3,240 3,180 3,240 0 58,200 186,980,000 18 627.224 3,240 T/J 24,800 3,190 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,930 3,980 3,930 3,970 40 3,619,000 14,332,375,000 2,110 407.179 3,970 T/J 137,400 3,960 B 3,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,620 1,545 1,400 1,540 -80 16,800 24,646,500 36 261.017 1,540 T/J 4,500 1,440 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 177 179 176 179 2 37,913,700 6,784,011,200 85 17.504 179 T/J 1,729,300 176 B 50,500 81 BUMI Bumi Resources Tbk. --S2K--2 66 69 66 68 2 171,917,900 11,607,672,900 2,352 3.947 68 T/J 28,410,400 67 B 16,316,600 82 BVIC Bank Victoria International Tbk. --U8---1 142 150 142 145 3 83,500 12,039,700 28 137.112 145 T/J 30,800 143 B 5,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 119 120 113 113 -6 26,223,300 3,036,807,400 1,076 24.714 113 T/J 1,236,600 112 B 673,900 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 390 392 382 388 -2 743,000 289,312,400 191 117.576 388 T/J 18,300 386 B 25,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 188 192 179 180 -8 3,476,400 657,860,700 122 102.857 180 T/J 14,000 179 B 4,100 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 8,855,200 3,683,492,000 1,466 763.652 418 T/J 173,700 416 B 266,100 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 600 J 1,000,000 540 B 1,100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,555 1,530 1,540 0 7,500 11,621,000 13 318.182 1,540 T/J 100 1,535 B 14,500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 83 80 82 1 1,990,000 161,931,300 131 524.800 82 T/J 344,300 81 B 11,800 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 268 268 0 141,000 37,877,800 37 20.971 272 J 3,100 268 T/B 146,400 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 0 0 1,795 0 0 0 0 6,513.535 1,795 J 29,100 1,750 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 122 127 121 125 3 30,000 3,713,500 29 104.167 122 J 5,000 120 B 500 93 CLAY Citra Putra Realty Tbk. --U9---2 4,330 4,370 4,320 4,320 -10 2,376,900 10,350,238,000 556 2,400.000 4,350 J 1,100 4,330 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 500 505 496 496 -4 6,374,300 3,190,907,800 489 2,156.522 500 J 94,500 496 T/B 1,247,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,770 0 0 1,770 0 0 0 0 169.368 1,770 J 600 1,720 B 200 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 0 600 30,000 3 38.462 50 T/J 96,231,500 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 82,283,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 446 446 446 -4 171,200 76,355,200 18 225.065 446 T/J 1,000 430 B 2,000 100 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 1,060 1,085 1,050 1,060 0 24,256,500 25,871,862,500 4,031 237.328 1,065 J 333,700 1,060 T/B 375,200 102 DART Duta Anggada Realty Tbk. --U6---1 312 328 328 328 16 100 32,800 1 60.635 328 T/J 4,800 276 B 30,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 158 212 141 202 44 67,793,600 12,847,127,300 9,657 134.667 202 T/J 1,469,500 200 B 210,100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,805 1,800 1,800 1,800 -5 2,300 4,140,000 4 3,612.862 1,800 T/J 2,800 1,795 B 1,300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,800 190,000 16 16.496 50 T/J 126,106,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 404 404 394 402 -2 9,196,000 3,641,227,000 1,058 349.565 404 J 2,800 396 B 5,100 107 DILD Intiland Development Tbk. --U6---1 282 282 274 274 -8 2,445,700 674,439,400 175 47.747 276 J 44,600 274 T/B 33,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,570 3,580 3,510 3,570 0 265,500 941,520,000 85 121.017 3,570 T/J 10,200 3,550 B 600 109 DKFT Central Omega Resources Tbk. --S2---2 147 148 141 142 -5 4,909,300 701,219,300 597 364.757 143 J 132,000 142 T/B 561,600 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,700 6,700 0 500 3,350,000 2 40,050.212 6,700 T/J 1,700 6,650 B 1,000 111 DMAS Puradelta Lestari Tbk. XDM6K--1 304 314 304 312 8 48,778,600 15,179,207,000 2,725 148.571 312 T/J 1,475,200 310 B 2,914,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 206 0 0 206 0 0 0 0 187.273 240 J 100 210 B 2,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 0 0 3,060 0 0 0 0 2,688.007 3,060 J 20,400 3,000 B 10,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 266 300 266 296 30 28,308,200 8,234,586,000 1,587 400.736 296 T/J 172,100 294 B 257,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 410 406 410 2 479,900 196,518,400 33 110.811 410 T/J 55,400 408 B 90,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,225 0 0 15,225 0 0 0 0 1,015.000 15,150 J 100 12,300 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,190 1,215 1,170 1,210 20 544,900 649,699,500 373 239.604 1,210 T/J 14,100 1,200 B 102,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 200 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,170 2,170 -20 300 653,000 2 798.759 2,260 J 5,000 2,170 T/B 27,800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,050 1,040 1,040 -10 10,200 10,610,000 3 25.679 1,045 J 900 850 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 308 310 290 298 -10 18,540,400 5,598,790,600 1,298 74.500 300 J 283,400 298 T/B 400,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,300 165,000 4 10.308 50 T/J 831,331,100 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 19,200 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 960 1,090 955 1,080 120 8,001,500 8,376,512,000 3,094 291.892 1,085 J 213,700 1,080 T/B 114,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,399.296 2,200 J 4,900 2,000 B 5,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,570 1,610 1,555 1,565 -5 19,130,600 30,253,169,500 4,735 156.500 1,565 T/J 253,100 1,560 B 326,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 264 268 0 3,046,700 818,577,600 274 498.967 270 J 300,000 268 T/B 11,500 128 EXCL XL Axiata Tbk. --S7BXO1 3,270 3,340 3,260 3,300 30 9,858,500 32,469,602,000 2,995 167.477 3,300 T/J 158,200 3,290 B 47,400 129 FAST Fast Food Indonesia Tbk. --U9---2 2,600 2,600 2,520 2,600 0 1,500 3,868,000 7 4,089.015 2,600 T/J 1,000 2,330 B 500 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,350 7,325 7,325 7,325 -25 22,400 164,080,000 10 1,678.660 7,325 T/J 200 7,300 B 500 131 FILM MD Pictures Tbk. --U9---1 148 155 128 129 -19 21,292,400 2,915,078,600 2,416 61.429 129 T/J 9,186,500 128 B 88,700 132 FIRE Alfa Energi Investama Tbk. --U2---2 835 840 755 815 -20 19,429,700 15,311,239,500 480 163.000 815 T/J 21,000 780 B 300 133 FISH FKS Multi Agro Tbk. --U9---2 3,360 4,000 3,360 3,890 530 1,100 4,285,000 4 3,112.000 3,890 T/J 3,200 2,720 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 560 J 1,300 386 B 3,400 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,040,700 52,035,000 103 22.727 50 T/J 3,500,200 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 127 131 127 127 0 31,752,100 4,080,169,800 2,459 7.055 128 J 285,300 127 T/B 130,200 137 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--1 500 525 500 515 15 31,196,000 16,141,926,500 3,780 69.230 520 J 2,010,100 515 T/B 401,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 615 600 600 0 2,150,100 1,299,333,000 272 117.795 600 T/J 94,100 595 B 38,400 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 169 180 169 178 9 5,019,000 879,204,300 467 44.500 178 T/J 223,800 175 B 38,600 141 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 13,300 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,525 1,500 1,510 -5 358,500 543,580,000 344 117.510 1,510 T/J 500 1,500 B 22,500 143 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---1 166 160 159 160 -6 24,600 3,926,000 7 64.000 160 T/J 1,400 158 B 11,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 700 730 730 730 30 100 73,000 1 139.048 710 J 100 700 B 300 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,690 3,690 3,650 3,670 -20 35,000 127,852,000 32 99.189 3,670 T/J 42,500 3,660 B 15,300 147 HERO Hero Supermarket Tbk. --U9---1 900 0 0 900 0 0 0 0 1,878.601 895 J 6,500 685 B 52,000 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,550 3,550 3,480 3,520 -30 45,500 159,265,000 32 1,077.573 3,540 J 200 3,520 T/B 600 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 460 460 460 460 0 10,800 4,968,000 2 707.692 490 J 100 460 T/B 16,700 150 HKMU HK Metals Utama Tbk. --U9---1 296 294 290 290 -6 5,602,000 1,639,108,400 78 126.087 290 T/J 2,000 288 B 50,500 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 920 900 915 10 36,642,800 33,262,508,500 649 295.161 915 T/J 329,600 910 B 96,200 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 446,300 22,315,000 20 53.152 50 T/J 580,276,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,045 1,025 1,030 0 14,855,900 15,380,526,500 515 980.952 1,030 T/J 50,800 1,025 B 96,800 154 HRTA Hartadinata Abadi Tbk. --S5---1 182 186 172 180 -2 909,600 163,870,100 162 60.000 180 T/J 1,372,000 179 B 54,100 155 HRUM Harum Energy Tbk. --M2K--1 1,305 1,355 1,295 1,305 0 1,923,400 2,529,155,500 683 25.096 1,310 J 15,200 1,305 T/B 178,700 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 7,000 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 2,000 100,000 2 95.973 50 T/J 65,365,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 97 97 78 81 -16 44,942,300 3,710,163,400 1,390 23.143 81 T/J 339,700 80 B 448,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 995 1,020 985 995 0 1,211,700 1,212,316,500 288 133.579 995 T/J 8,300 990 B 134,600 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 276 286 272 280 4 177,600 49,134,400 80 56.000 280 T/J 5,000 274 B 10,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 401,100 416,569,500 33 273.684 1,045 J 99,300 1,030 B 16,300 162 INAF Indofarma (Persero) Tbk. --U5---1 535 555 486 498 -37 1,775,000 903,013,500 752 199.200 500 J 600 498 T/B 71,300 163 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,210 3,160 3,200 40 4,881,300 15,543,545,000 1,615 1,306.122 3,200 T/J 200,200 3,190 B 125,900 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,710 2,740 2,710 2,740 30 21,900 59,408,000 16 369.029 2,740 T/J 18,600 2,730 B 10,100 165 INDS Indospring Tbk. --M4---1 2,220 2,220 2,150 2,210 -10 10,900 23,730,000 18 207.187 2,220 J 900 2,210 T/B 1,100 166 INDY Indika Energy Tbk. --S2LKO1 1,130 1,210 1,135 1,195 65 18,717,600 22,113,365,000 3,073 40.508 1,195 T/J 83,900 1,190 B 384,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,750 7,800 7,575 7,750 0 3,624,700 27,922,257,500 2,225 399.347 7,775 J 27,700 7,750 T/B 495,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 64 63 63 1 233,400 14,908,600 64 0.360 64 J 218,000 63 T/B 225,300 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 840 755 755 -95 4,000 3,046,000 10 719.048 830 J 2,500 755 T/B 2,300 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,125 5,325 5,100 5,175 50 58,200 300,307,500 65 1,875.000 5,325 J 300 5,175 T/B 100 171 INTA Intraco Penta Tbk. --U9---2 452 0 0 452 0 0 0 0 318.622 450 J 2,500 400 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 655 675 645 650 -5 415,600 272,504,000 148 39.634 650 T/J 98,600 645 B 126,300 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 197 196 192 195 -2 9,900 1,931,300 30 51.316 195 T/J 20,600 194 B 10,600 174 IPTV MNC Vision Networks Tbk. --U9---1 525 535 515 520 -5 37,858,200 20,135,388,500 24,240 216.667 525 J 793,700 520 T/B 54,600 175 ISAT Indosat Tbk. --S7K--1 3,080 3,150 3,030 3,040 -40 3,302,100 10,191,768,000 1,759 217.143 3,050 J 35,200 3,040 T/B 77,900 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,200 10,925 10,200 10,850 650 5,332,700 57,030,602,500 5,363 77.500 10,875 J 7,000 10,850 T/B 7,300 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 144,331,600 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 590 590 540 590 0 3,200 1,863,000 5 334.676 540 J 500 535 B 500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 494 J 20,000 430 B 3,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,670 1,615 1,635 25 24,097,200 39,596,082,500 4,152 446.966 1,635 T/J 2,006,000 1,630 B 233,800 181 JRPT Jaya Real Property Tbk. --S6---1 565 570 560 570 5 4,899,200 2,767,162,500 126 548.077 570 T/J 135,300 565 B 10,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 197 238 198 238 41 61,374,200 13,738,011,400 6,281 119.000 240 J 2,561,500 238 T/B 2,100,800 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,025 5,125 5,025 5,025 0 3,008,800 15,231,937,500 1,394 296.320 5,050 J 2,000 5,025 T/B 173,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 900 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 910 910 910 0 336,000 305,760,000 46 2,022.222 915 J 127,100 910 T/B 189,400 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,570 1,595 1,430 1,470 -100 1,282,100 1,907,471,500 865 1,470.000 1,470 T/J 500 1,465 B 1,500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 545 550 520 535 -10 50,036,200 26,759,456,500 1,296 65.007 540 J 85,300 530 B 1,796,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 66 75 65 69 3 227,900 15,629,500 56 2.509 69 T/J 39,700 67 B 300 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 310 314 298 304 -6 20,438,900 6,206,335,600 3,709 10.547 304 T/J 64,700 302 B 500,000 190 KINO Kino Indonesia Tbk. CDM5---1 3,290 3,350 3,260 3,280 -10 1,232,600 4,086,951,000 424 86.316 3,280 T/J 6,500 3,270 B 19,700 191 KMTR Kirana Megatara Tbk. --U3---2 312 320 310 314 2 29,100 9,064,600 15 68.559 314 T/J 8,400 308 B 5,500 192 KOTA DMS Propertindo Tbk. --U6---1 750 755 745 750 0 783,500 587,757,000 30 375.000 750 T/J 1,674,000 745 B 400,200 193 KPIG MNC Land Tbk. --S9---2 134 136 131 136 2 1,114,000 149,222,000 157 292.643 136 T/J 295,700 135 B 1,500 194 KRAH Grand Kartech Tbk. --U4---2 1,680 1,720 1,670 1,670 -10 637,000 1,082,148,500 387 607.273 1,700 J 2,300 1,670 T/B 700 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 274 290 274 280 6 9,663,400 2,737,371,200 1,207 34.810 282 J 52,800 280 T/B 1,364,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 515 500 510 5 63,206,100 32,001,332,000 625 5,305.868 510 T/J 1,379,900 505 B 1,802,500 197 LAND Trimitra Propertindo Tbk. --U6---2 1,225 1,205 985 1,200 -25 8,100 9,628,000 20 307.692 1,200 T/J 500 1,150 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,050 5,975 5,725 5,725 -325 2,500 14,812,500 2 94.628 5,950 J 500 5,775 B 100 199 LINK Link Net Tbk. --S9K--1 4,140 4,140 3,930 4,040 -100 1,333,900 5,376,651,000 1,528 252.500 4,040 T/J 2,100 4,000 B 21,800 200 LPCK Lippo Cikarang Tbk --U6---1 1,035 1,080 1,030 1,030 -5 1,729,500 1,805,434,500 1,358 116.129 1,045 J 48,600 1,030 T/B 26,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 248 238 242 2 126,991,500 31,054,174,000 2,108 78.146 244 J 1,511,900 242 T/B 10,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,620 3,710 3,620 3,670 50 8,334,800 30,477,869,000 1,604 83.161 3,670 T/J 405,300 3,660 B 41,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,450 1,455 1,410 1,430 -20 10,026,700 14,304,949,000 1,679 369.032 1,435 J 44,000 1,430 T/B 9,200 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 0 0 420 0 0 0 0 146.853 0 J 0 0 B 0 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,075 1,115 1,050 1,065 -10 3,629,500 3,941,525,500 856 605.114 1,075 J 200 1,065 T/B 187,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 185 170 121 121 -64 13,406,000 1,625,515,800 620 16.541 121 T/J 230,733,100 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,900 5,000 4,810 4,810 -90 70,300 344,709,000 29 229.048 4,890 J 100 4,870 B 6,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,690 1,690 1,690 -10 900 1,521,000 1 100.595 1,795 J 1,100 1,690 T/B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,070 1,045 1,050 -15 13,378,200 14,122,278,000 4,288 1,684.988 1,055 J 62,300 1,050 T/B 1,354,500 210 MARI Mahaka Radio Integra Tbk. --U9---2 187 189 188 188 1 2,815,500 529,326,100 21 250.667 188 T/J 96,500 187 B 1,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 444 440 442 0 1,458,800 646,403,800 75 884.000 442 T/J 86,700 440 B 101,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 390 480 380 450 60 143,300 62,415,400 26 319.966 450 T/J 10,700 390 B 300 213 MAYA Bank Mayapada Internasional Tbk. XRU8---1 9,200 0 0 9,200 0 0 0 0 4,183.016 9,300 J 200 9,200 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,940 1,990 1,885 1,960 20 67,400 127,703,500 28 150.769 1,960 T/J 800 1,935 B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 480 488 480 488 8 531,900 257,991,600 69 30.500 488 T/J 172,100 482 B 13,400 216 MCAS M Cash Integrasi Tbk. --S9---2 3,070 3,090 3,050 3,070 0 1,206,000 3,698,389,000 129 221.661 3,070 T/J 50,000 3,050 B 2,900 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 133 130 132 2 527,500 69,004,800 70 118.394 132 T/J 145,100 130 B 2,508,900 218 MDIA Intermedia Capital Tbk. --M9---1 57 56 55 56 -1 207,000 11,570,100 42 40.580 57 J 229,200 55 B 79,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,080 1,100 1,060 1,075 -5 29,883,200 32,393,641,000 2,622 280.319 1,080 J 316,500 1,075 T/B 4,792,400 220 MDLN Modernland Realty Tbk. --S6---1 214 218 210 210 -4 2,288,800 487,791,800 274 62.323 212 J 65,700 210 T/B 2,759,700 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 765 740 745 -10 44,328,800 33,503,721,500 3,265 1,312.151 750 J 383,300 745 T/B 252,100 222 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 6,000 J 1,300 5,750 B 100 223 MERK Merck Tbk. --U5---2 2,930 2,950 2,930 2,930 0 1,600 4,696,000 9 7,725.367 2,930 T/J 2,200 2,890 B 700 224 META Nusantara Infrastructure Tbk. --U7---1 188 190 184 190 2 384,300 72,732,500 59 57.562 190 T/J 204,600 185 B 500 225 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,270 1,220 1,270 30 5,600 7,032,000 4 1,302.564 1,275 J 30,000 1,195 B 4,000 226 MGRO Mahkota Group Tbk. --S1---1 885 885 845 845 -40 3,528,400 3,073,393,000 160 375.556 850 J 82,900 845 T/B 21,500 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,000 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,640 2,700 2,630 2,670 30 10,655,200 28,478,923,000 1,559 157.199 2,670 T/J 54,200 2,660 B 28,100 229 MINA Sanurhasta Mitra Tbk. --U9---2 900 920 820 900 0 23,400 20,394,500 67 4,285.714 900 T/J 2,300 835 B 19,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 600 13,500 B 1,000 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 15,975 15,975 15,975 0 2,100 33,547,500 9 101,751.592 15,975 T/J 4,600 15,800 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 915 945 890 890 -25 8,746,200 8,073,906,500 343 148.643 895 J 46,600 890 T/B 3,200 233 MLPL Multipolar Tbk. --S9---1 80 82 79 79 -1 4,256,500 340,293,300 217 9.061 80 J 366,900 79 T/B 29,400 234 MLPT Multipolar Technology Tbk. --U9---1 440 440 408 426 -14 68,500 29,314,800 81 88.750 432 J 5,000 426 T/B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 284 290 284 288 4 255,500 73,237,200 21 49.231 290 J 149,000 288 T/B 84,400 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,525 1,445 1,465 -40 45,935,400 68,125,783,000 25,703 162.778 1,465 T/J 225,500 1,460 B 1,656,800 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 995 750 995 195 9,100 8,060,500 8 171.552 995 T/J 79,200 760 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 670 680 660 670 0 403,200 268,829,500 213 44.667 675 J 80,200 670 T/B 8,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 147 150 145 146 -1 888,500 130,347,900 168 61.383 147 J 2,900 146 T/B 200 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 4,200 3,900 4,150 250 215,600 903,295,000 29 376.423 4,150 T/J 17,900 4,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 442 442 438 442 0 6,300 2,767,800 17 88.400 442 T/J 36,500 436 B 4,800 243 MSKY MNC Sky Vision Tbk. --U9---1 1,560 1,560 1,530 1,530 -30 1,000 1,545,000 3 100.658 1,530 T/J 34,600 1,500 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,845 1,850 1,820 1,845 0 903,200 1,655,593,500 452 3,321.452 1,845 T/J 500 1,835 B 10,500 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 366,619,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 460 450 450 0 316,500 142,449,400 21 189.194 452 J 1,500 450 T/B 31,500 247 MTPS Meta Epsi Tbk. --U7---2 970 1,040 970 1,035 65 300 304,500 3 323.438 1,025 J 2,000 970 B 500 248 MYOH Samindo Resources Tbk. --U2---1 1,270 1,275 1,155 1,270 0 4,103,800 5,166,227,500 179 151.267 1,270 T/J 17,300 1,230 B 200 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 6,800 340,000 36 34.099 50 T/J 554,858,300 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 645 645 635 645 0 340,500 218,505,500 31 626.214 650 J 106,000 645 T/B 900 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,060 1,070 1,060 1,065 5 10,299,400 10,961,491,000 1,988 1,033.981 1,065 T/J 56,200 1,060 B 215,200 252 NFCX NFC Indonesia Tbk. --S9---2 3,090 3,110 3,080 3,090 0 591,800 1,832,135,000 124 167.027 3,090 T/J 1,600 3,080 B 10,200 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 364 374 332 340 -24 3,492,200 1,221,546,800 1,029 104.615 342 J 32,100 340 T/B 1,400 254 NIRO City Retail Developments Tbk. --U6---2 140 144 140 140 0 1,055,500 147,771,000 8 133.333 140 T/J 244,800 95 B 200 255 NISP Bank OCBC NISP Tbk. --U8---1 845 845 845 845 0 1,300 1,098,500 2 1,023.945 855 J 3,500 845 T/B 8,800 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 700 885 B 3,000 257 OMRE Indonesia Prima Property Tbk --U6---2 560 700 550 700 140 20,800 11,860,000 20 33.521 700 T/J 6,700 695 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 350 340 304 340 -10 4,000 1,292,200 10 672.668 338 J 1,000 306 B 1,700 259 PALM Provident Agro Tbk. --U1---2 230 240 204 240 10 10,500 2,411,200 6 65.597 240 T/J 2,500 216 B 2,700 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 50 52 50 50 0 80,188,900 4,010,882,200 434 50.000 51 J 683,300 50 T/B 3,438,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,445 1,390 1,425 25 50,000 70,047,000 28 1,036.364 1,425 T/J 100 1,400 B 51,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,000 980 995 -15 229,100 225,843,000 20 117.059 995 T/J 9,900 980 B 600 263 PBRX Pan Brothers Tbk. --S4---1 620 670 615 615 -5 13,900 8,655,500 11 1,088.496 615 T/J 600 610 B 100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 450 450 450 450 0 30,700 13,815,000 12 37.500 452 J 200 450 T/B 21,800 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,290 2,100 1,965 1,965 -325 11,186,000 22,372,143,500 40 1,310.000 2,090 J 700 1,965 T/B 600 266 PEHA Phapros Tbk. --U5---2 990 1,000 975 975 -15 10,500 10,353,000 36 81.386 985 J 10,000 975 T/B 500 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,140 2,150 2,100 2,100 -40 23,821,800 50,518,552,000 3,019 700.000 2,110 J 178,100 2,100 T/B 203,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 955 960 955 955 0 49,200 46,990,500 27 186.341 965 J 200 950 B 25,100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 0 0 3,490 0 0 0 0 1,448.193 3,440 J 2,300 3,100 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,200 1,185 1,185 -10 958,400 1,141,783,500 300 1,973.027 1,190 J 24,800 1,185 T/B 123,500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,700 85,000 4 50.000 50 T/J 4,889,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,130 1,135 1,110 1,120 -10 92,800 103,939,000 30 1,190.983 1,120 T/J 400 1,115 B 5,600 273 PNLF Panin Financial Tbk. --S8K--1 280 282 276 276 -4 5,778,500 1,602,492,400 508 298.314 276 T/J 499,600 274 B 991,200 274 POLA Pool Advista Finance Tbk. --U8---2 540 545 500 545 5 2,900 1,563,500 7 403.704 540 J 3,900 500 B 1,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,620 1,600 1,530 1,600 -20 5,600 8,603,000 8 97.859 1,600 T/J 100 1,560 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,825 10,900 10,675 10,850 25 750,600 8,140,267,500 2,385 1,764.228 10,850 T/J 5,100 10,825 B 110,300 277 POLU Golden Flower Tbk. --U4---2 2,880 2,880 2,380 2,790 -90 41,000 117,516,000 9 968.750 2,880 J 2,100 2,780 B 1,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 640 680 525 600 -40 53,177,100 31,516,982,500 1,302 380.829 600 T/J 25,300 555 B 100 279 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 0 254,000 12,700,000 24 33.333 50 T/J 154,695,700 0 B 0 281 POWR Cikarang Listrindo Tbk. CDM7---2 1,015 1,020 1,000 1,005 -10 1,391,200 1,404,774,500 248 67.000 1,020 J 24,000 1,005 T/B 42,300 282 PPRE PP Presisi Tbk. --U7---1 256 268 242 244 -12 12,295,100 3,120,429,200 2,186 56.744 244 T/J 149,800 242 B 289,900 283 PPRO PP Properti Tbk. --S6K--1 74 77 70 72 -2 367,461,900 26,858,182,800 7,877 155.676 72 T/J 10,767,400 71 B 17,331,500 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,710 3,690 3,670 3,670 -40 33,400 122,880,000 30 56.462 3,670 T/J 33,100 3,650 B 1,100 285 PRIM Royal Prima Tbk. --U9---2 288 284 278 280 -8 10,800 3,052,600 12 56.000 280 T/J 4,300 278 B 5,600 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 222 210 216 -4 89,691,400 19,429,346,800 3,970 700.775 216 T/J 866,700 214 B 187,300 287 PTBA Bukit Asam Tbk. --S2BXO1 2,590 2,620 2,550 2,550 -40 20,799,900 53,715,766,000 3,633 2,217.391 2,570 J 92,200 2,550 T/B 371,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,675 1,690 1,610 1,615 -60 18,951,000 31,216,539,000 3,257 303.571 1,615 T/J 335,800 1,610 B 912,300 289 PTRO Petrosea Tbk. --S2---1 1,615 1,625 1,600 1,610 -5 181,500 292,133,500 122 1,288.000 1,610 T/J 30,500 1,600 B 18,700 290 PTSN Sat Nusapersada Tbk --U4---1 244 244 228 230 -14 2,454,000 568,426,600 310 118.966 232 J 60,200 230 T/B 68,700 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 585 600 585 595 10 35,753,700 21,257,386,500 2,419 2,293.843 595 T/J 2,404,300 590 B 276,200 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,150 1,150 1,140 1,140 -10 70,100 80,382,500 75 103.636 1,160 J 100 1,130 B 400 294 RAJA Rukun Raharja Tbk. --S7---1 176 177 173 176 0 256,400 44,775,600 83 604.562 176 T/J 76,000 174 B 21,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,075 1,030 1,065 -5 4,534,400 4,802,584,500 971 665.625 1,070 J 8,000 1,065 T/B 1,412,900 296 RDTX Roda Vivatex Tbk --U6---1 5,600 5,575 5,275 5,275 -325 1,400 7,415,000 5 277.896 5,500 J 400 5,250 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 13,600 680,000 12 27.451 50 T/J 400,959,500 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 640 625 640 10 1,128,200 714,874,000 115 392.638 640 T/J 67,100 635 B 600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 332 334 -6 47,800 16,019,800 13 2,613.459 330 J 3,900 326 B 8,000 300 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 2,815,300 140,966,100 119 79.834 51 J 84,800 50 T/B 100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,290 1,300 0 221,000 286,516,000 79 509.804 1,305 J 40,400 1,295 B 1,400 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 258 268 240 240 -18 1,366,200 341,546,400 21 300.000 250 J 94,100 236 B 200 303 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 9,150 9,150 -25 9,600 87,842,500 3 5,903.226 9,175 J 20,900 9,000 B 200 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,455 1,380 1,450 50 90,158,800 128,241,092,000 7,962 655.951 1,450 T/J 18,387,700 1,445 B 441,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 790 0 0 790 0 0 0 0 883.619 745 J 100 660 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,470 2,360 2,470 -30 106,600 261,873,000 134 105.556 2,470 T/J 30,700 2,430 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,500 2,500 2,420 2,500 0 6,700 16,629,000 16 116.177 2,500 T/J 2,900 2,410 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 775 770 775 0 774,700 597,915,000 101 553.571 775 T/J 300 770 B 1,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,260 1,270 1,240 1,240 -20 3,203,000 4,002,287,000 1,203 213.793 1,245 J 13,500 1,240 T/B 113,200 311 SILO Siloam International Hospitals Tbk. --M9---1 7,075 7,075 6,825 7,025 -50 3,355,900 23,571,985,000 361 79.786 7,025 T/J 1,049,800 6,925 B 1,800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 392 402 390 392 0 19,806,700 7,788,789,800 1,152 35.636 394 J 1,021,800 392 T/B 591,500 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 950 J 100 825 B 10,000 314 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,165 B 100 315 SMAR Smart Tbk. --U1---2 3,790 3,800 3,790 3,800 10 3,000 11,395,000 4 1,255.534 3,850 J 500 3,800 T/B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 438 448 428 430 -8 5,563,600 2,413,930,200 951 76.786 430 T/J 48,100 428 B 283,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,195 1,200 1,190 1,190 -5 2,500 2,986,000 6 1,437.198 1,200 J 300 1,185 B 1,200 318 SMDR Samudera Indonesia Tbk. --U7---1 242 252 242 248 6 279,600 69,468,400 51 995.264 250 J 5,100 248 T/B 5,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,060 1,090 1,045 1,050 -10 22,044,100 23,458,431,000 2,971 1,725.271 1,055 J 124,900 1,050 T/B 242,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 600 30,000 5 12.227 50 T/J 34,653,100 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,365 1,385 1,330 1,340 -25 3,689,200 4,984,859,000 1,381 3,579.155 1,350 J 38,200 1,335 B 63,800 322 SOCI Soechi Lines Tbk. --M7---1 173 175 171 172 -1 5,968,100 1,031,301,100 557 31.273 173 J 549,200 171 B 518,200 323 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 4,800 B 100 324 SPTO Surya Pertiwi Tbk. XDS9---2 895 900 895 895 0 2,152,500 1,936,883,000 183 77.155 900 J 75,200 890 B 111,500 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 226 252 220 248 22 7,968,700 1,952,790,000 1,153 140.927 248 T/J 397,800 246 B 64,000 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 266 272 266 266 0 1,162,700 309,287,400 143 283.882 272 J 4,800 266 T/B 3,700 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 264 266 258 258 -6 6,715,200 1,749,866,600 853 107.500 260 J 163,300 258 T/B 2,840,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,840 3,660 3,670 20 77,400 284,387,000 36 66.727 3,670 T/J 17,400 3,660 B 1,100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 695 710 10 22,915,300 16,093,405,000 1,626 291.282 710 T/J 413,500 705 B 43,200 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 875 890 865 880 5 75,774,400 66,315,217,500 826 131.343 880 T/J 119,500 875 B 1,500,400 331 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 2,110 0 0 2,110 0 0 0 0 64.804 2,630 J 100 0 B 0 334 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 75,200 2,990 B 2,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 362 370 324 324 -38 785,600 274,395,400 1,363 2,960.256 320 J 354,400 304 B 500 336 TARA Sitara Propertindo Tbk. --U6---1 680 680 650 675 -5 92,764,700 62,508,906,500 807 636.792 675 T/J 2,077,100 670 B 100,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,110 1,115 1,080 1,080 -30 32,037,800 35,316,576,500 3,054 266.667 1,080 T/J 11,900 1,075 B 233,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 915 935 905 925 10 4,030,200 3,723,811,500 490 210.634 925 T/J 53,300 920 B 202,200 339 TCID Mandom Indonesia Tbk. --U5---1 11,450 0 0 11,450 0 0 0 0 1,123.078 11,900 J 2,400 11,450 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 5,500 5,750 5,500 5,725 225 8,094,000 45,323,602,500 10,106 4,148.551 5,725 T/J 18,700 5,700 B 50,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 258 260 246 254 -4 2,989,100 764,060,200 323 111.404 256 J 30,200 248 B 8,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 302 314 298 298 -4 38,936,400 11,852,344,000 1,889 96.129 300 J 569,000 298 T/B 554,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 510 510 510 -160 200 102,000 2 115.573 655 J 500 510 T/B 800 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,750 J 500 4,350 B 500 345 TGRA Terregra Asia Energy Tbk. --U7---1 120 150 105 120 0 25,785,600 3,350,586,000 2,817 60.000 122 J 40,500 120 T/B 175,200 346 TINS Timah Tbk. --S2K--1 815 830 805 820 5 20,416,500 16,743,950,500 1,904 419.015 820 T/J 119,600 815 B 797,600 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,575 11,275 11,375 75 525,400 5,963,225,000 1,007 703.297 11,400 J 5,700 11,325 B 1,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 350 368 0 20,800 7,460,000 6 77.656 368 T/J 4,800 350 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 476 478 456 460 -16 29,479,100 13,517,888,400 429 740.371 462 J 7,100 460 T/B 15,000 350 TOTL Total Bangun Persada Tbk. --S6---1 412 420 408 412 0 1,192,100 489,247,600 492 148.081 416 J 13,000 412 T/B 42,600 351 TOTO Surya Toto Indonesia Tbk. XDU3---2 298 298 292 294 -4 19,600 5,774,400 24 953.709 296 J 201,000 294 T/B 600 352 TOWR Sarana Menara Nusantara Tbk. CDS7KB-1 735 755 735 750 15 67,284,600 50,188,315,000 9,715 3,572.619 750 T/J 3,301,800 745 B 205,400 353 TRAM Trada Alam Minera Tbk. --U2---1 50 51 50 50 0 404,345,000 20,587,006,700 968 41.324 51 J 7,726,300 50 T/B 14,584,600 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 132 135 135 135 3 50,100 6,763,500 3 136.041 135 T/J 11,100 133 B 20,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 100 40,000 1 238.607 400 T/J 149,800 380 B 22,700 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,400 1,400 1,350 1,370 -30 669,800 920,410,000 161 244.398 1,380 J 40,000 1,370 T/B 5,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 1,000 3,460,000 3 89.870 3,460 T/J 900 3,000 B 100 359 TURI Tunas Ridean Tbk. XDU9---1 905 905 900 900 -5 4,045,300 3,640,771,000 22 2,000.000 900 T/J 184,900 895 B 315,600 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,605 1,590 1,600 -5 279,200 446,171,000 218 3,102.218 1,605 J 11,000 1,600 T/B 10,400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,990 J 200 3,670 B 400 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,280 2,280 2,270 2,270 -10 114,500 261,059,000 11 189.167 2,280 J 35,600 2,270 T/B 14,200 363 VIVA Visi Media Asia Tbk. --U9---1 71 72 69 71 0 109,205,300 7,649,486,800 197 23.667 71 T/J 558,900 70 B 506,600 364 VOKS Voksel Electric Tbk. --U4---1 286 286 278 280 -6 2,346,000 659,250,000 229 123.859 280 T/J 65,800 278 B 130,600 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 308 304 306 -2 7,339,500 2,242,761,600 609 105.517 306 T/J 527,800 304 B 1,453,800 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,060 2,060 2,000 2,000 -60 16,214,800 32,769,828,000 3,120 514.069 2,000 T/J 1,014,900 1,995 B 230,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 282 284 280 282 0 46,700 13,171,600 35 42.752 284 J 31,700 280 B 6,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 660 675 655 660 0 5,545,600 3,686,097,000 495 253.846 660 T/J 81,500 655 B 151,200 369 WSBP Waskita Beton Precast Tbk. --S3K--1 324 324 318 318 -6 9,454,900 3,027,376,000 1,193 64.898 320 J 121,300 318 T/B 635,900 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,470 1,475 1,415 1,420 -50 39,845,100 57,225,923,500 5,958 383.266 1,425 J 204,600 1,420 T/B 11,400 371 WTON Wijaya Karya Beton Tbk. --S3K--1 458 462 446 448 -10 10,321,200 4,666,377,800 1,348 75.932 448 T/J 281,600 446 B 560,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 396 412 388 410 14 170,205,400 68,160,013,000 8,738 1,461.623 412 J 564,500 410 T/B 10,282,700 Total 4,294,868,700 2,475,961,973,900 340,240 4,863,749,300 139,105,300 Jakarta, 10 December 2019 Trading Division