List of Securities Quotation: IDX SMC Composite Date: Thursday, 19 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 13,550 13,550 13,300 13,300 -250 537,700 7,193,232,500 1,166 1,080.458 13,350 J 100 13,300 T/B 13,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 121,800 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,490 1,480 1,490 0 400 595,000 3 39.733 1,490 T/J 1,700 1,220 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,595 1,605 1,580 1,585 -10 6,925,500 11,013,870,000 1,650 1,932.927 1,590 J 37,000 1,585 T/B 2,326,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,220 1,250 1,210 1,210 -10 9,428,500 11,590,618,000 1,696 950.264 1,215 J 21,200 1,210 T/B 253,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,500 10,350 10,450 25 11,500 120,150,000 40 449.462 10,450 T/J 2,800 10,375 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 186 186 185 186 0 57,200 10,624,200 13 16.602 186 T/J 24,100 185 B 214,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,610 1,625 1,545 1,595 -15 75,920,100 120,279,804,500 6,907 145.000 1,600 J 196,500 1,595 T/B 602,100 9 AGII Aneka Gas Industri Tbk. --S3---1 635 635 620 635 0 104,300 65,739,500 47 57.727 630 J 1,000 625 B 500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 187 204 183 191 4 25,882,900 5,052,809,400 2,094 312.051 192 J 33,000 191 T/B 427,900 11 AGRS Bank IBK Indonesia Tbk. --U8---2 135 145 135 135 0 2,900 398,600 10 122.727 140 J 500 136 B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,890 3,930 3,870 3,920 30 11,619,500 45,323,574,000 1,775 3,124.228 3,920 T/J 6,900 3,900 B 279,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 100 260 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,390 0 0 3,390 0 0 0 0 138.367 3,430 J 200 3,390 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 860 875 845 850 -10 324,800 278,738,500 39 2,168.976 865 J 300 850 T/B 30,000 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 533,600 26,680,000 29 125.000 50 T/J 59,043,000 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 865 880 0 2,300 2,020,500 4 73.333 880 T/J 70,900 860 B 300 18 ANTM Aneka Tambang Tbk. --S2XXO1 830 845 825 835 5 43,386,700 36,117,505,000 4,494 550.537 840 J 1,715,200 835 T/B 1,501,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 336 338 314 338 2 500 165,200 5 21.639 332 J 3,100 318 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 680 670 675 0 21,498,100 14,456,877,500 2,966 717.963 675 T/J 395,300 670 B 100,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 180 182 178 178 -2 9,661,700 1,733,773,200 872 48.767 179 J 412,000 178 T/B 1,152,300 22 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 44,600 550 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,180 2,240 2,180 2,220 40 466,700 1,033,234,000 713 940.678 2,230 J 200 2,210 B 400 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---1 452 452 450 452 0 108,200 48,874,200 21 3,072.113 452 T/J 37,600 450 B 24,500 26 ASGR Astra Graphia Tbk. --U9---1 955 955 950 950 -5 269,400 257,276,000 21 196.965 965 J 200 950 T/B 10,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,120 1,120 1,105 1,115 -5 57,200 63,766,000 41 2,064.815 1,120 J 2,400 1,110 B 1,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 246 248 244 246 0 2,484,900 608,409,400 400 234.286 246 T/J 286,600 244 B 418,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 740 745 730 740 0 7,315,400 5,400,958,000 321 189.744 740 T/J 58,000 735 B 176,500 30 ATIC Anabatic Technologies Tbk. --U9---1 690 690 690 690 0 200 138,000 1 98.571 750 J 1,000 690 T/B 900 31 AUTO Astra Otoparts Tbk. --M4---1 1,210 1,220 1,210 1,215 5 469,700 571,027,500 197 1,098.851 1,215 T/J 1,500 1,210 B 13,400 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,600 680,000 8 57.388 50 T/J 96,186,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 298 300 0 3,569,800 1,072,305,200 378 221.182 302 J 116,400 300 T/B 88,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,000 1,005 1,005 1,005 5 12,200 12,261,000 3 1,256.250 1,180 J 2,200 1,005 T/B 2,800 35 BBKP Bank Bukopin Tbk. --S8---1 228 232 222 224 -4 3,228,500 727,522,200 527 66.451 224 T/J 129,600 222 B 1,169,000 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 2,190 2,210 2,150 2,150 -40 16,100,000 34,840,350,000 2,391 280.435 2,160 J 1,921,400 2,150 T/B 63,400 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 308 304 290 304 -4 11,500 3,449,000 6 309.509 304 T/J 32,000 290 B 2,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 148 146 147 -3 213,000 31,361,300 32 416.879 147 T/J 35,000 146 B 1,200 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 0 504,300 25,215,000 8 217.306 50 T/J 446,148,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 212 214 210 210 -2 10,735,000 2,273,876,400 1,050 123.529 212 J 477,500 210 T/B 185,200 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 570 550 560 -10 218,500 122,341,000 92 2,869.735 565 J 2,500 560 T/B 371,300 44 BHIT MNC Investama Tbk. --S9K--1 66 68 66 66 0 28,144,300 1,879,662,800 608 193.011 66 T/J 1,000,000 65 B 2,766,400 45 BINA Bank Ina Perdana Tbk. --U8---1 840 845 840 845 5 25,800 21,675,000 6 477.412 845 T/J 23,900 835 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 83,000 4,150,000 11 35.714 50 T/J 42,820,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,720 2,750 2,660 2,680 -40 1,216,600 3,264,207,000 669 41.231 2,680 T/J 15,600 2,670 B 5,000 48 BISI BISI International Tbk. --U1---1 1,060 1,060 1,050 1,050 -10 197,000 207,607,000 60 525.000 1,060 J 300 1,045 B 5,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,360 1,425 1,360 1,400 40 11,751,100 16,394,893,000 2,717 233.333 1,405 J 210,000 1,400 T/B 499,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 675 680 0 2,060,400 1,398,805,500 304 158.140 680 T/J 10,679,100 675 B 1,106,500 51 BKSL Sentul City Tbk. --S6K--1 88 88 84 85 -3 151,636,900 12,997,988,400 5,720 5.874 85 T/J 1,069,600 84 B 11,818,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 133 151 151 151 18 200 30,200 2 346.489 151 T/J 5,400 150 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 241,893,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,750 J 100 3,030 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 356 318 354 34 39,300 12,850,800 46 110.625 356 J 126,500 300 B 300 56 BMTR Global Mediacom Tbk. --S9K--1 358 366 360 360 2 42,810,200 15,453,596,400 874 293.016 362 J 258,300 360 T/B 3,738,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 35,000 1,750,000 7 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 995 965 975 -5 2,353,600 2,298,921,000 373 7.199 980 J 10,000 975 T/B 30,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 212 206 208 0 657,600 137,219,400 111 2.478 210 J 27,300 208 T/B 34,200 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,225 1,230 5 20,317,400 25,045,032,000 2,172 13.392 1,230 T/J 1,988,000 1,225 B 2,288,200 61 BOGA Bintang Oto Global Tbk. --U9---2 1,305 1,315 1,300 1,310 5 11,910,200 15,601,799,500 1,940 1,271.845 1,315 J 5,400 1,310 T/B 99,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 302 330 302 328 26 66,600 21,132,400 62 187.429 328 T/J 100 320 B 4,300 63 BOLT Garuda Metalindo Tbk. --U4---2 845 845 840 840 -5 95,700 80,505,000 132 152.727 840 T/J 5,300 825 B 9,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 160 208 152 208 48 8,315,800 1,562,803,000 1,499 52.000 210 J 121,000 208 T/B 1,054,100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 283,500 1,225 B 143,600 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. XDU4---1 10,800 10,800 10,800 10,800 0 500 5,400,000 3 420.323 12,000 J 600 9,025 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 340 346 332 338 -2 9,246,700 3,133,988,600 1,138 66.275 338 T/J 150,400 336 B 104,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 52 53 1 11,394,900 597,463,300 289 8.346 53 T/J 10,768,300 52 B 10,508,900 70 BRNA Berlina Tbk. --U3---2 975 1,000 1,000 1,000 25 200 200,000 2 750.300 1,005 J 100 920 B 500 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,260 1,270 1,250 1,265 5 13,525,100 17,050,840,500 1,284 247.794 1,265 T/J 168,000 1,260 B 31,500 72 BSIM Bank Sinarmas Tbk. --U8---1 560 590 560 590 30 9,000 5,043,000 3 402.404 585 J 8,600 560 B 18,700 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 0 0 1,835 0 0 0 0 94.103 1,835 J 89,700 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 --U5---2 50 50 50 50 0 50,700 2,535,000 4 383.083 50 T/J 198,405,400 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 3,300 3,450 3,230 3,400 100 111,400 372,864,000 127 658.198 3,400 T/J 800 3,320 B 500 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,090 4,500 4,140 4,310 220 9,571,100 41,590,434,000 6,431 442.051 4,330 J 16,100 4,310 T/B 9,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,510 1,450 1,450 1,450 -60 3,100 4,495,000 9 245.763 1,450 T/J 13,700 1,430 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 174 176 172 176 2 52,171,400 9,157,163,200 179 17.211 176 T/J 358,600 175 B 500,000 81 BUMI Bumi Resources Tbk. --S2K--2 68 69 66 67 -1 148,131,800 9,924,035,400 1,691 3.889 67 T/J 3,511,800 66 B 43,074,400 82 BVIC Bank Victoria International Tbk. --U8---1 79 83 79 79 0 11,766,100 940,461,100 473 74.702 80 J 3,131,200 79 T/B 361,300 83 BWPT Eagle High Plantations Tbk. --U1K--1 114 116 113 114 0 16,968,800 1,944,177,600 515 24.933 114 T/J 1,783,900 113 B 5,814,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 380 386 370 380 0 3,265,500 1,227,942,400 434 115.152 380 T/J 10,500 378 B 3,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 170 180 171 179 9 239,600 42,302,300 47 102.286 179 T/J 2,800 174 B 100 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 422 418 418 0 12,268,900 5,149,006,000 1,927 763.652 418 T/J 75,900 416 B 134,000 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 635 J 4,500 570 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,555 1,545 1,555 0 35,100 54,372,500 40 321.281 1,555 T/J 4,800 1,550 B 100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 78 76 78 0 3,829,000 294,468,300 113 499.200 78 T/J 239,500 77 B 491,400 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 274 268 268 0 169,200 45,690,400 34 20.971 270 J 200,000 268 T/B 113,600 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,850 1,680 1,750 -50 159,100 279,593,000 98 6,350.243 1,750 T/J 36,200 1,710 B 2,700 92 CITY Natura City Developments Tbk. --U6---1 119 117 107 116 -3 52,900 5,882,600 12 96.667 116 T/J 64,000 109 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 4,700 4,730 4,390 4,450 -250 1,719,900 8,090,970,000 623 2,472.222 4,450 T/J 300 4,400 B 300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 515 505 505 0 3,397,100 1,723,972,000 412 2,195.652 510 J 298,700 505 T/B 153,500 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,030 1,960 1,800 1,800 -230 84,600 155,015,500 36 172.239 1,800 T/J 10,200 1,755 B 100 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 0 577,000 28,850,000 5 38.462 50 T/J 95,767,500 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,200 1,110,000 5 45.455 50 T/J 113,399,500 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 444 444 444 -2 207,600 92,174,400 16 224.056 446 J 121,700 430 B 8,500 100 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 1,065 1,090 1,060 1,080 15 36,544,200 39,325,552,500 3,204 241.806 1,080 T/J 1,347,900 1,075 B 95,200 102 DART Duta Anggada Realty Tbk. --U6---1 328 0 0 328 0 0 0 0 60.635 328 J 1,000 320 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 187 236 181 218 31 56,098,000 12,047,907,000 5,539 145.333 220 J 40,200 218 T/B 376,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,835 1,835 1,835 1,835 0 800 1,468,000 2 3,683.112 1,840 J 900 1,830 B 900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,900 95,000 1 16.496 50 T/J 118,765,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 400 400 394 398 -2 13,266,800 5,255,333,600 561 346.087 398 T/J 255,300 396 B 25,000 107 DILD Intiland Development Tbk. --U6---1 288 288 284 284 -4 1,281,200 365,548,400 86 49.489 286 J 10,700 284 T/B 16,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,500 3,500 3,390 3,450 -50 1,310,000 4,486,621,000 113 116.949 3,450 T/J 900 3,410 B 9,900 109 DKFT Central Omega Resources Tbk. --S2---2 143 147 141 143 0 5,686,000 814,790,800 555 367.326 144 J 100,300 143 T/B 110,600 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,550 6,600 -100 3,200 21,140,000 11 39,452.448 6,600 T/J 2,000 6,550 B 3,000 111 DMAS Puradelta Lestari Tbk. XDM6K--1 292 298 292 294 2 25,375,400 7,467,247,000 1,055 140.000 294 T/J 534,600 292 B 2,851,800 112 DNAR Bank Oke Indonesia Tbk. XRU8---1 199 200 194 200 1 200 39,400 2 181.818 238 J 2,000 200 T/B 600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 3,000 9,210,000 3 2,696.791 3,070 T/J 7,900 2,860 B 8,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 304 310 296 298 -6 5,288,100 1,590,212,600 515 403.444 300 J 730,300 298 T/B 50,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 410 408 408 0 436,300 178,710,400 16 110.270 408 T/J 122,600 406 B 89,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,125 15,050 13,025 15,050 -75 2,000 27,875,000 17 1,003.333 15,000 J 500 12,800 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,190 1,195 1,180 1,195 5 235,200 279,014,500 53 236.634 1,195 T/J 12,600 1,190 B 8,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 6,225 4,900 5,000 10 600 3,102,500 3 502.866 4,980 J 300 3,810 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,220 2,100 2,200 20 23,400 50,897,000 14 809.802 2,200 T/J 200 2,110 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,020 1,020 1,010 1,010 -10 10,100 10,202,000 2 24.938 1,045 J 32,100 870 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 310 314 306 308 -2 14,491,200 4,480,148,400 1,097 77.000 308 T/J 786,400 306 B 2,031,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 747,860,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,575 5,575 5,575 75 200 1,115,000 1 774.306 5,575 T/J 600 5,500 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 950 1,070 955 1,035 85 8,832,500 8,992,846,500 2,326 279.730 1,040 J 30,000 1,035 T/B 32,500 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,399.296 2,200 J 9,700 1,955 B 10,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,675 1,695 1,635 1,675 0 11,227,300 18,742,716,500 2,441 167.500 1,680 J 62,200 1,675 T/B 2,850,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 268 272 4 2,208,300 595,573,600 251 506.414 274 J 118,600 272 T/B 85,800 128 EXCL XL Axiata Tbk. --S7BXO1 3,330 3,350 3,220 3,220 -110 4,637,100 15,079,585,000 1,516 163.417 3,240 J 3,200 3,220 T/B 102,900 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,500 2,500 0 13,700 34,250,000 11 3,931.745 2,600 J 200 2,500 T/B 1,100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,650 7,300 7,625 375 60,500 452,330,000 36 1,747.410 7,625 T/J 400 7,250 B 300 131 FILM MD Pictures Tbk. --U9---1 174 191 166 176 2 10,924,900 1,999,880,600 1,835 83.810 179 J 70,600 176 T/B 138,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 790 800 765 770 -20 8,106,200 6,205,341,000 153 154.000 790 J 2,100 770 T/B 3,500 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,790 J 100 0 B 0 134 FMII Fortune Mate Indonesia Tbk --U6---2 476 0 0 476 0 0 0 0 476.000 590 J 1,300 462 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 49,900 2,495,000 11 22.727 50 T/J 11,528,800 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 128 129 125 127 -1 28,613,600 3,626,820,900 1,916 7.055 127 T/J 855,100 126 B 2,064,200 137 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--1 500 505 498 498 -2 8,899,800 4,455,678,600 1,158 66.944 500 J 169,000 498 T/B 1,053,100 139 GJTL Gajah Tunggal Tbk. --S4K--1 590 590 585 585 -5 792,000 466,223,500 123 114.850 590 J 144,300 585 T/B 1,310,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 170 171 169 170 0 1,000,700 169,471,200 173 42.500 170 T/J 41,300 169 B 101,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 2,817.391 16,200 J 43,200 13,000 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,515 1,525 1,510 1,520 5 341,200 518,390,000 136 118.288 1,520 T/J 500 1,515 B 2,700 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 168 160 153 160 -8 166,900 26,632,600 11 64.000 160 T/J 28,400 154 B 100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 730 705 680 705 -25 1,100 750,500 3 134.286 690 J 800 675 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,570 3,550 3,460 3,550 -20 458,300 1,604,837,000 145 95.946 3,550 T/J 17,200 3,460 B 14,900 147 HERO Hero Supermarket Tbk. --U9---1 920 900 800 800 -120 779,300 644,472,000 177 1,669.867 790 J 2,900 750 B 300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,480 3,470 3,470 -10 53,300 185,255,000 25 1,062.267 3,510 J 33,200 3,460 B 4,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 510 550 500 550 40 91,400 48,135,500 17 846.154 550 T/J 11,400 500 B 3,100 150 HKMU HK Metals Utama Tbk. --U9---1 260 274 250 260 0 10,353,400 2,694,073,800 380 113.043 260 T/J 11,800 254 B 200 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 945 915 940 25 31,378,700 29,287,756,000 1,309 303.226 940 T/J 134,000 935 B 538,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 81,600 4,080,000 24 53.152 50 T/J 671,746,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,160 1,210 1,155 1,195 35 22,938,600 26,981,949,000 2,101 1,138.095 1,195 T/J 4,900 1,190 B 96,700 154 HRTA Hartadinata Abadi Tbk. --S5---1 195 250 195 240 45 4,554,900 1,036,890,400 1,656 80.000 240 T/J 52,900 238 B 100 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,320 1,310 1,320 0 1,192,600 1,571,312,500 250 25.385 1,325 J 37,800 1,320 T/B 105,100 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,250 J 100 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 4,800 240,000 5 95.973 50 T/J 68,020,100 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 73 85 72 81 8 79,742,300 6,384,984,500 3,180 23.143 81 T/J 517,400 80 B 2,922,800 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,250 1,390 1,250 1,280 30 18,376,300 24,236,159,500 4,617 171.841 1,280 T/J 671,600 1,275 B 4,000 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 322 340 300 310 -12 4,183,700 1,353,156,000 686 62.000 310 T/J 1,400 308 B 7,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,035 1,030 1,030 -10 360,300 372,002,500 32 271.053 1,040 J 99,800 1,025 B 16,800 162 INAF Indofarma (Persero) Tbk. --U5---1 535 665 540 665 130 31,391,600 19,737,282,500 5,490 266.000 0 J 0 665 T/B 2,739,600 163 INCO Vale Indonesia Tbk. --S2XXO1 3,450 3,490 3,420 3,470 20 7,209,800 24,961,169,000 2,101 1,416.327 3,480 J 142,000 3,470 T/B 194,500 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,630 2,670 2,550 2,560 -70 36,900 95,516,000 138 344.786 2,610 J 200 2,570 B 200 165 INDS Indospring Tbk. --M4---1 2,260 2,260 2,260 2,260 0 200 452,000 1 211.875 2,290 J 4,100 2,210 B 2,600 166 INDY Indika Energy Tbk. --S2LKO1 1,255 1,290 1,245 1,270 15 9,177,000 11,638,491,500 1,427 43.051 1,270 T/J 165,300 1,265 B 1,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,200 8,250 7,950 7,975 -225 5,486,600 44,057,305,000 3,419 410.941 7,975 T/J 61,000 7,950 B 88,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 63 61 63 1 60,600 3,737,300 21 0.360 63 T/J 564,300 61 B 206,900 169 INPP Indonesian Paradise Property Tbk. --U9---2 835 850 820 850 15 11,300 9,369,000 9 809.524 900 J 400 830 B 300 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,025 5,100 5,025 5,025 0 68,200 346,067,500 76 1,820.652 5,400 J 500 5,025 T/B 500 171 INTA Intraco Penta Tbk. --U9---2 450 450 448 450 0 501,800 224,828,400 5 317.212 450 T/J 178,300 436 B 8,800 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 720 710 690 700 -20 2,059,700 1,448,016,500 334 42.683 705 J 56,500 700 T/B 27,800 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 186 185 184 184 -2 185,800 34,321,500 68 48.421 185 J 301,500 184 T/B 16,900 174 IPTV MNC Vision Networks Tbk. --U9---1 525 530 515 515 -10 40,515,700 21,301,419,500 18,747 214.583 515 T/J 869,500 510 B 973,200 175 ISAT Indosat Tbk. --S7K--1 3,000 3,040 2,920 2,960 -40 3,514,400 10,459,272,000 1,787 211.429 2,970 J 207,300 2,960 T/B 268,100 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,325 11,325 11,100 11,225 -100 1,082,800 12,152,645,000 1,997 80.179 11,225 T/J 50,400 11,200 B 8,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 131,702,800 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 585 560 550 550 -35 61,500 33,925,000 6 311.986 630 J 1,900 550 T/B 50,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 496 J 300 402 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,585 1,610 1,565 1,565 -20 19,551,500 31,040,243,500 3,839 427.829 1,570 J 25,200 1,565 T/B 367,300 181 JRPT Jaya Real Property Tbk. --S6---1 570 575 555 555 -15 5,852,300 3,306,761,000 374 533.654 560 J 65,800 555 T/B 25,100 182 JSKY Sky Energy Indonesia Tbk. --U4---1 200 260 199 252 52 250,935,400 59,698,934,000 18,357 126.000 254 J 472,700 252 T/B 2,128,700 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,350 5,275 5,300 25 4,442,700 23,568,175,000 2,143 312.536 5,325 J 198,100 5,300 T/B 645,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,095 1,025 1,025 1,025 -70 200 205,000 2 220.753 1,005 J 100 825 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 930 935 925 925 -5 12,403,000 11,560,325,500 158 2,055.556 930 J 31,600 925 T/B 110,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,365 1,560 1,365 1,440 75 34,466,100 51,604,510,000 10,682 1,440.000 1,445 J 42,500 1,440 T/B 31,600 187 KBLI KMI Wire & Cable Tbk. --S4K--1 540 540 530 535 -5 998,700 533,202,500 214 65.007 535 T/J 77,600 530 B 61,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 65 68 64 68 3 1,769,700 117,230,600 31 2.473 68 T/J 17,200 65 B 20,200 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 296 300 286 294 -2 11,401,800 3,323,913,800 1,057 10.200 294 T/J 631,500 292 B 602,600 190 KINO Kino Indonesia Tbk. XDM5---1 3,340 3,500 3,340 3,420 80 1,389,000 4,788,336,000 428 90.000 3,440 J 800 3,420 T/B 3,800 191 KMTR Kirana Megatara Tbk. --U3---2 320 322 318 318 -2 1,100 351,600 6 69.432 316 J 28,800 312 B 400 192 KOTA DMS Propertindo Tbk. --U6---1 730 775 725 730 0 19,289,700 14,081,493,000 331 365.000 735 J 940,800 730 T/B 148,600 193 KPIG MNC Land Tbk. --S9---2 131 134 130 131 0 614,700 80,350,800 63 281.884 131 T/J 126,100 130 B 93,500 194 KRAH Grand Kartech Tbk. --U4---2 1,715 1,740 1,690 1,710 -5 455,700 784,861,500 253 621.818 1,720 J 1,500 1,690 B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 302 308 298 300 -2 4,074,600 1,232,697,200 490 37.297 302 J 77,600 300 T/B 559,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 520 525 515 525 5 57,892,600 30,130,966,000 574 5,461.923 525 T/J 821,800 520 B 660,800 197 LAND Trimitra Propertindo Tbk. --U6---2 880 950 900 930 50 121,400 113,392,000 21 238.462 930 T/J 99,800 900 B 2,700 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 6,200 6,150 6,175 25 76,200 470,787,500 20 102.066 6,200 J 50,400 6,175 T/B 43,900 199 LINK Link Net Tbk. --S9K--1 4,000 4,000 3,950 4,000 0 523,000 2,079,482,000 648 250.000 4,000 T/J 348,200 3,950 B 6,200 200 LPCK Lippo Cikarang Tbk --U6---1 1,040 1,090 1,035 1,040 0 2,250,300 2,390,981,000 1,293 117.256 1,045 J 112,000 1,040 T/B 8,000 201 LPKR Lippo Karawaci Tbk. --U6K--1 238 242 238 240 2 79,979,000 19,182,198,800 1,785 77.500 240 T/J 5,561,000 238 B 6,012,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,870 4,030 3,860 3,970 100 21,250,200 83,942,842,000 3,874 89.959 3,970 T/J 63,200 3,960 B 83,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,395 1,320 1,350 -40 18,533,600 25,001,529,000 2,848 348.387 1,355 J 27,400 1,350 T/B 40,700 204 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 1,025 1,040 1,020 1,025 0 867,400 890,682,000 298 582.386 1,030 J 35,500 1,025 T/B 13,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,137,900 206,895,000 153 6.835 50 T/J 816,252,900 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,000 4,900 5,000 0 75,200 373,887,000 57 238.095 5,100 J 68,200 5,000 T/B 51,100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,690 1,690 1,690 0 1,300 2,197,000 2 100.595 1,725 J 2,000 1,690 T/B 500 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,035 1,070 1,040 1,065 30 10,723,300 11,368,467,000 3,175 1,709.059 1,070 J 359,200 1,065 T/B 1,626,300 210 MARI Mahaka Radio Integra Tbk. --U9---2 187 190 180 182 -5 71,800 12,976,100 13 242.667 182 T/J 9,300 180 B 31,700 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 440 440 438 440 0 1,960,900 860,745,800 101 880.000 442 J 108,400 438 B 700 212 MASA Multistrada Arah Sarana Tbk. --U4---1 478 460 444 450 -28 3,600 1,607,800 8 319.966 450 T/J 23,900 444 B 200 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 9,100 9,000 9,000 -100 200 1,810,000 2 4,092.081 9,500 J 100 9,000 T/B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,985 1,985 1,960 1,975 -10 21,100 41,669,000 40 151.923 1,980 J 3,200 1,975 T/B 90,200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 490 486 488 -2 110,700 54,052,400 53 30.500 488 T/J 25,600 486 B 26,800 216 MCAS M Cash Integrasi Tbk. --S9---2 2,730 2,900 2,700 2,890 160 420,300 1,159,761,000 110 208.664 2,890 T/J 900 2,840 B 1,700 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 131 130 130 0 590,700 77,164,600 45 116.600 131 J 183,000 130 T/B 909,300 218 MDIA Intermedia Capital Tbk. --M9---1 56 56 55 55 -1 161,400 8,885,900 30 39.855 55 T/J 150,000 54 B 1,057,900 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,050 1,055 1,025 1,030 -20 53,438,400 55,413,620,500 2,999 268.584 1,035 J 225,800 1,030 T/B 1,060,800 220 MDLN Modernland Realty Tbk. --S6---1 216 218 214 218 2 406,700 88,053,000 82 64.697 218 T/J 326,400 216 B 125,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 885 895 825 865 -20 117,199,500 101,092,130,500 6,110 1,523.504 870 J 58,500 865 T/B 1,468,300 222 MEGA Bank Mega Tbk. --U8---1 6,750 6,750 6,350 6,750 0 5,800 38,285,000 36 4,920.255 6,750 T/J 4,400 6,425 B 1,500 223 MERK Merck Tbk. --U5---2 2,910 2,980 2,900 2,930 20 17,400 50,902,000 31 7,725.367 2,930 T/J 100 2,910 B 1,600 224 META Nusantara Infrastructure Tbk. --U7---1 200 200 192 199 -1 1,241,800 247,661,200 55 60.289 199 T/J 131,300 196 B 5,300 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,310 1,180 1,180 -105 68,700 81,079,000 14 1,210.256 1,180 T/J 131,400 1,175 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 865 860 840 850 -15 2,837,300 2,397,975,500 58 377.778 855 J 104,800 850 T/B 15,500 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,000 950 950 950 -50 300 285,000 2 345.455 0 J 0 1,000 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,720 2,660 2,670 10 9,868,600 26,542,814,000 1,233 157.199 2,670 T/J 112,400 2,660 B 300 229 MINA Sanurhasta Mitra Tbk. --U9---2 840 885 810 885 45 55,100 47,096,000 201 4,214.286 885 T/J 1,500 880 B 10,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,100 J 600 13,100 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 15,975 15,700 15,975 0 10,600 167,142,500 14 101,751.592 16,000 J 5,200 15,650 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 815 815 805 815 0 5,111,200 4,162,334,000 220 136.117 820 J 63,000 815 T/B 100 233 MLPL Multipolar Tbk. --S9---1 75 80 74 78 3 11,183,600 863,563,900 430 8.947 78 T/J 103,000 77 B 125,000 234 MLPT Multipolar Technology Tbk. --U9---1 434 450 442 450 16 1,100 494,200 4 93.750 424 J 100 420 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 190 218 192 200 10 14,448,100 2,919,096,000 801 34.188 200 T/J 203,500 199 B 33,900 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,665 1,690 1,640 1,655 -10 20,670,200 34,393,077,500 45,902 183.889 1,655 T/J 792,700 1,650 B 102,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 0 0 950 0 0 0 0 163.793 930 J 7,600 770 B 1,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 665 675 660 665 0 480,400 320,130,000 143 44.333 665 T/J 12,400 660 B 250,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 137 146 137 144 7 1,985,500 284,208,700 271 60.542 145 J 36,300 144 T/B 356,900 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,190 2,290 2,100 2,190 0 22,200 48,742,000 40 1,990.909 2,220 J 200 2,190 T/B 1,800 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,150 4,150 3,900 3,900 -250 216,800 860,765,000 51 353.747 3,990 J 600 3,900 T/B 1,300 242 MSIN MNC Studios International Tbk. --M9---2 426 426 414 420 -6 457,400 192,606,600 560 84.000 420 T/J 6,000 418 B 2,500 243 MSKY MNC Sky Vision Tbk. --U9---1 1,470 1,300 1,200 1,210 -260 1,700 2,062,000 6 79.605 1,300 J 24,900 1,210 T/B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 2,010 2,040 2,010 2,020 10 4,725,400 9,565,143,000 1,130 3,636.495 2,020 T/J 40,000 2,010 B 1,100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 377,669,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 452 452 452 452 0 7,000 3,164,000 5 190.035 470 J 4,300 452 T/B 2,500 247 MTPS Meta Epsi Tbk. --U7---2 1,045 1,045 1,045 1,045 0 2,600 2,717,000 3 326.562 1,040 J 1,900 990 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,300 1,300 1,270 1,300 0 67,600 87,641,000 35 154.840 1,300 T/J 99,800 1,275 B 200 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 174,000 8,700,000 24 34.099 50 T/J 1,227,986,600 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 665 685 645 685 20 50,300 34,092,000 18 665.049 690 J 8,200 685 T/B 38,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,060 1,075 1,060 1,065 5 30,618,500 32,793,346,500 1,971 1,033.981 1,065 T/J 7,000 1,060 B 126,300 252 NFCX NFC Indonesia Tbk. --S9---2 2,940 2,940 2,900 2,910 -30 275,500 809,590,000 50 157.297 2,900 J 500 2,890 B 4,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 600 490 600 118 62,912,200 35,724,683,400 9,301 184.615 0 J 0 600 T/B 2,948,100 254 NIRO City Retail Developments Tbk. --U6---2 142 142 141 142 0 192,400 27,166,800 3 135.238 142 T/J 101,600 110 B 600 255 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 1,700 1,428,000 3 1,017.886 855 J 7,300 840 T/B 9,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 890 895 850 870 -20 10,900 9,641,500 14 232.000 865 J 100 860 B 300 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 0 0 1,175 0 0 0 0 56.268 1,140 J 1,000 890 B 500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 306 310 296 304 -2 145,600 43,434,400 34 601.444 304 T/J 2,600 296 B 4,000 259 PALM Provident Agro Tbk. --U1---2 206 206 204 206 0 57,500 11,744,800 12 56.304 206 T/J 2,000 202 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 62 63 60 62 0 911,800 56,504,200 127 62.000 63 J 81,900 62 T/B 40,700 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,420 1,360 1,420 20 11,000 15,414,000 10 1,032.727 1,420 T/J 4,000 1,400 B 1,300 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,075 990 995 -5 237,600 253,104,500 23 117.059 995 T/J 9,100 990 B 16,800 263 PBRX Pan Brothers Tbk. --S4---1 550 550 505 525 -25 46,300 23,886,500 31 929.204 525 T/J 1,400 520 B 3,200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 515 555 500 550 35 113,800 57,478,000 15 45.833 550 T/J 20,000 510 B 15,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,620 1,620 1,260 1,260 -360 376,400 606,573,500 16 840.000 1,610 J 200 1,260 T/B 1,100 266 PEHA Phapros Tbk. --U5---2 1,075 1,110 1,030 1,040 -35 13,800 14,764,000 37 86.811 1,040 T/J 8,800 1,035 B 600 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,180 2,150 2,160 0 25,633,300 55,428,455,000 2,254 720.000 2,170 J 2,822,200 2,160 T/B 3,757,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 945 955 940 940 -5 60,000 56,587,500 124 183.415 975 J 100 940 T/B 6,800 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,590 3,480 3,300 3,400 -190 1,500 5,098,000 10 1,410.847 3,400 T/J 900 3,150 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,345 1,310 1,330 -10 1,142,900 1,515,637,500 254 2,214.452 1,335 J 147,400 1,330 T/B 96,700 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 31,800 1,590,000 12 50.000 50 T/J 5,394,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,100 1,150 1,080 1,100 0 107,300 118,192,500 53 1,169.715 1,110 J 30,600 1,100 T/B 7,000 273 PNLF Panin Financial Tbk. --S8K--1 292 296 288 292 0 25,839,800 7,550,317,200 877 315.607 294 J 604,500 292 T/B 6,461,200 274 POLA Pool Advista Finance Tbk. --U8---2 610 0 0 610 0 0 0 0 451.852 590 J 2,200 474 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,500 1,500 1,490 1,500 0 400 599,000 3 91.743 1,490 J 500 1,460 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,975 11,050 10,950 10,950 -25 335,500 3,688,472,500 1,274 1,780.488 11,050 J 200 10,925 B 10,900 277 POLU Golden Flower Tbk. --U4---2 2,800 2,690 2,300 2,480 -320 5,600 14,234,000 30 861.111 2,650 J 3,100 2,480 T/B 2,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 492 510 484 496 4 83,314,900 40,837,425,200 329 314.819 498 J 7,200 496 T/B 4,500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 0 J 0 505 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 737,500 36,875,000 38 33.333 50 T/J 152,632,500 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 995 1,010 990 1,000 5 1,335,900 1,331,773,500 126 66.667 1,000 T/J 30,300 990 B 136,400 282 PPRE PP Presisi Tbk. --U7---1 246 254 242 252 6 7,923,700 1,964,520,800 2,270 58.605 252 T/J 564,400 250 B 8,000 283 PPRO PP Properti Tbk. --S6K--1 71 72 69 69 -2 129,861,800 9,033,467,300 4,020 149.189 70 J 9,129,100 69 T/B 495,900 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,500 3,510 3,430 3,490 -10 65,100 227,363,000 61 53.692 3,490 T/J 21,300 3,460 B 100 285 PRIM Royal Prima Tbk. --U9---2 272 328 310 320 48 21,900 7,071,800 24 64.000 320 T/J 97,600 280 B 1,100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 252 238 244 0 100,115,700 24,653,658,200 8,854 791.617 246 J 736,500 244 T/B 1,165,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,670 2,690 2,630 2,650 -20 11,609,500 30,796,642,000 2,807 2,304.348 2,660 J 23,400 2,650 T/B 159,900 288 PTPP PP (Persero) Tbk. --S6XXO1 1,650 1,705 1,650 1,650 0 25,954,500 43,436,238,000 4,347 310.150 1,650 T/J 7,500 1,645 B 129,000 289 PTRO Petrosea Tbk. --S2---1 1,605 1,610 1,595 1,595 -10 291,600 466,954,500 147 1,276.000 1,600 J 81,500 1,595 T/B 28,100 290 PTSN Sat Nusapersada Tbk --U4---1 262 278 256 274 12 1,492,100 394,778,200 359 141.724 276 J 200 274 T/B 95,700 291 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 585 585 570 575 -10 21,907,400 12,616,831,500 2,025 2,216.739 575 T/J 60,700 570 B 636,100 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,165 1,180 1,160 1,160 -5 1,116,400 1,296,013,500 61 105.455 1,185 J 200 1,155 B 300 294 RAJA Rukun Raharja Tbk. --S7---1 180 214 180 199 19 6,027,600 1,192,549,900 1,358 683.567 200 J 27,600 199 T/B 317,200 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,055 1,065 1,040 1,040 -15 3,064,300 3,220,447,000 986 650.000 1,050 J 17,300 1,040 T/B 6,200 296 RDTX Roda Vivatex Tbk --U6---1 5,300 5,300 5,300 5,300 0 400 2,120,000 1 279.213 5,300 T/J 600 5,175 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 83,800 4,190,000 22 27.451 50 T/J 421,652,400 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 645 655 635 650 5 1,223,500 793,168,500 115 398.773 650 T/J 23,000 645 B 400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 314 312 312 0 2,000 624,400 5 2,441.315 328 J 200 312 T/B 7,200 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 24,857,000 1,242,850,000 25 79.834 50 T/J 27,741,100 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,305 1,310 1,300 1,300 -5 520,600 679,325,500 153 509.804 1,305 J 520,000 1,300 T/B 119,600 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 246 246 244 244 -2 15,400 3,778,600 5 305.000 246 J 2,000 244 T/B 2,300 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 18,800 8,900 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,440 1,385 1,400 0 29,751,400 42,180,018,000 2,906 633.332 1,400 T/J 621,300 1,395 B 512,900 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 645 800 700 780 135 1,700 1,306,500 8 872.434 0 J 0 780 T/B 1,800 307 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,360 2,470 -40 210,000 517,759,000 133 105.556 2,470 T/J 25,400 2,420 B 7,700 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,390 2,400 2,260 2,400 10 115,400 276,604,000 24 111.530 2,600 J 1,000 2,300 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 770 760 765 -5 769,300 588,896,000 92 546.429 765 T/J 3,300 760 B 26,400 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,285 1,295 1,285 1,290 5 1,521,500 1,962,320,000 704 222.414 1,295 J 640,400 1,290 T/B 1,000 311 SILO Siloam International Hospitals Tbk. --M9---1 6,875 6,975 6,700 6,975 100 739,600 5,083,830,000 856 79.218 6,975 T/J 570,900 6,725 B 4,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 392 392 384 388 -4 10,853,400 4,193,548,600 660 35.273 388 T/J 398,700 386 B 238,800 313 SIPD Sierad Produce Tbk. --U3---2 850 825 825 825 -25 100 82,500 1 0.917 900 J 500 840 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,580 0 0 1,580 0 0 0 0 132.280 0 J 0 1,185 B 100 315 SMAR Smart Tbk. --U1---2 4,010 4,010 3,780 3,790 -220 8,200 31,505,000 17 1,252.230 3,850 J 200 3,800 B 500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 464 500 452 472 8 57,507,100 27,874,166,800 6,601 84.286 474 J 80,600 472 T/B 142,100 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,195 1,210 1,200 1,200 5 11,600 13,999,000 22 1,449.275 1,210 J 6,400 1,200 T/B 2,400 318 SMDR Samudera Indonesia Tbk. --U7---1 256 256 250 252 -4 56,900 14,428,200 31 1,011.317 256 J 35,700 252 T/B 38,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,030 1,045 1,000 1,010 -20 28,361,600 29,032,052,500 2,535 1,659.546 1,010 T/J 2,077,300 1,005 B 882,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 1,700 85,000 5 12.227 50 T/J 33,382,900 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,420 1,430 1,395 1,425 5 3,197,400 4,519,983,000 1,313 3,806.191 1,425 T/J 93,100 1,405 B 3,000 322 SOCI Soechi Lines Tbk. --M7---1 178 181 177 180 2 7,410,800 1,329,115,500 747 32.727 180 T/J 810,800 179 B 52,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 5,000 B 200 324 SPTO Surya Pertiwi Tbk. XDS9---2 850 850 845 845 -5 2,165,900 1,840,841,500 176 72.845 850 J 601,500 845 T/B 22,800 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 230 282 230 282 52 21,045,800 5,649,179,400 2,342 160.247 284 J 541,400 282 T/B 1,448,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 288 290 286 290 2 11,700 3,352,000 5 309.495 290 T/J 400 288 B 2,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 256 260 256 260 4 6,977,300 1,802,227,800 972 108.333 260 T/J 1,548,800 258 B 183,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,730 3,690 3,700 50 57,100 211,305,000 20 67.273 3,700 T/J 9,500 3,660 B 5,200 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 670 680 0 24,821,200 16,877,139,000 1,264 278.974 685 J 464,800 675 B 213,900 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 830 805 825 0 66,459,800 53,894,785,000 324 123.134 825 T/J 117,500 820 B 32,600 331 STTP Siantar Top Tbk. --U5---2 4,500 0 0 4,500 0 0 0 0 2,659.103 0 J 0 4,500 B 1,100 332 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 1,960 B 100 334 SURE Super Energy Tbk. --U2---2 3,040 3,050 3,030 3,050 10 1,762,000 5,363,312,000 780 1,967.742 3,050 T/J 2,300 3,040 B 1,700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 368 398 360 390 22 24,058,200 8,944,005,200 1,567 3,563.271 390 T/J 539,500 380 B 19,300 336 TARA Sitara Propertindo Tbk. --U6---1 620 625 570 575 -45 1,904,200 1,103,106,000 505 542.453 575 T/J 72,700 570 B 74,800 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,140 1,145 1,120 1,140 0 48,448,800 54,940,646,000 2,883 281.481 1,140 T/J 802,700 1,135 B 100,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 950 935 935 -5 782,600 733,160,000 125 212.911 935 T/J 29,700 930 B 292,800 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 11,600 11,600 11,600 0 100 1,160,000 1 1,137.790 11,700 J 600 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,750 5,925 5,550 5,550 -200 8,333,200 48,179,850,000 9,978 4,021.739 5,675 J 1,300 5,550 T/B 7,100 341 TDPM Tridomain Performance Materials Tbk. --U3---1 250 252 248 250 0 2,890,300 722,545,400 30 109.649 250 T/J 5,000 248 B 45,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 304 298 300 0 21,919,200 6,581,948,200 710 96.774 302 J 375,400 300 T/B 392,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 540 535 540 20 200 107,500 2 122.371 600 J 100 540 T/B 2,100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 5,000 J 600 4,110 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 147 162 137 149 2 61,484,100 9,294,817,800 6,578 74.500 149 T/J 1,731,200 148 B 5,000 346 TINS Timah Tbk. --S2K--1 840 845 820 825 -15 11,873,300 9,864,262,500 2,043 421.570 830 J 319,800 825 T/B 366,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,375 11,375 10,800 10,800 -575 996,600 10,989,970,000 1,519 667.745 10,900 J 5,200 10,800 T/B 17,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 356 356 356 -2 30,000 10,680,000 2 75.124 356 T/J 5,800 346 B 9,800 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 372 372 350 350 -22 3,746,400 1,336,952,400 443 563.326 350 T/J 8,000 348 B 210,700 350 TOTL Total Bangun Persada Tbk. --S6---1 426 426 420 426 0 327,800 138,619,000 100 153.113 426 T/J 801,200 424 B 16,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 294 298 290 298 4 36,100 10,520,400 27 966.685 296 J 6,400 294 B 500 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 765 775 755 765 0 41,462,900 31,742,111,000 5,771 3,644.072 770 J 1,268,200 765 T/B 9,315,000 353 TRAM Trada Alam Minera Tbk. --U2---1 50 51 50 50 0 346,813,800 17,340,746,600 551 41.324 50 T/J 5,969,800 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 148 136 148 13 28,200 4,148,100 10 149.141 148 T/J 31,700 136 B 10,300 355 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 0 200 80,000 2 238.607 400 T/J 49,500 380 B 15,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,350 1,340 1,350 0 44,400 59,831,500 37 240.831 1,350 T/J 20,000 1,340 B 1,100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,400 3,400 3,400 -60 2,600 8,840,000 6 88.312 3,400 T/J 1,800 2,720 B 300 359 TURI Tunas Ridean Tbk. --U9---1 895 900 895 895 0 200 179,500 2 1,988.889 900 J 262,000 895 T/B 274,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,585 1,595 1,550 1,555 -30 817,900 1,285,699,500 633 3,014.968 1,560 J 400 1,555 T/B 10,500 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,950 J 800 3,610 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,320 2,320 2,310 2,320 0 165,000 382,696,000 22 193.333 2,320 T/J 41,400 2,310 B 3,900 363 VIVA Visi Media Asia Tbk. --U9---1 73 75 72 75 2 3,756,800 277,195,300 231 25.000 75 T/J 142,800 74 B 700,000 364 VOKS Voksel Electric Tbk. --U4---1 282 282 280 282 0 2,101,500 590,515,400 141 124.743 282 T/J 6,100 280 B 106,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 298 306 298 300 2 7,078,100 2,134,950,600 456 103.448 302 J 828,000 300 T/B 74,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 1,995 2,010 10 24,209,700 49,263,310,000 2,802 516.639 2,020 J 37,300 2,010 T/B 441,800 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 274 278 274 278 4 16,700 4,611,800 17 42.146 278 T/J 14,500 276 B 27,800 368 WOOD Integra Indocabinet Tbk. --S5K--1 630 645 625 635 5 14,344,700 9,071,099,500 415 244.231 635 T/J 3,600 630 B 7,600 369 WSBP Waskita Beton Precast Tbk. --S3K--1 318 324 314 314 -4 38,080,000 12,141,829,800 1,802 64.082 316 J 52,900 314 T/B 2,149,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,470 1,525 1,470 1,500 30 71,087,200 107,165,785,000 6,867 404.858 1,505 J 540,000 1,500 T/B 2,318,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 446 458 446 458 12 25,353,200 11,487,735,800 1,455 77.627 460 J 980,600 458 T/B 31,873,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 392 394 384 394 2 58,473,000 22,844,493,400 2,390 1,404.585 394 T/J 1,125,700 390 B 109,300 Total 3,821,504,500 2,438,356,501,500 369,858 6,269,902,900 204,908,900 Jakarta, 19 December 2019 Trading Division