List of Securities Quotation: IDX SMC Composite Date: Friday, 20 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 13,300 13,525 13,100 13,525 225 438,000 5,879,930,000 583 1,098.737 13,525 T/J 7,600 13,400 B 100 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 1,490 1,540 1,450 1,540 50 400 598,000 3 41.067 1,490 J 1,900 1,450 B 8,800 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,585 1,600 1,560 1,600 15 15,062,800 23,956,684,500 2,353 1,951.220 1,600 T/J 3,733,300 1,590 B 2,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,210 1,220 1,200 1,200 -10 4,504,200 5,427,443,000 1,087 942.411 1,205 J 56,900 1,200 T/B 84,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,475 10,350 10,350 -100 264,700 2,756,427,500 46 445.161 10,450 J 2,500 10,400 B 500 7 ADMG Polychem Indonesia Tbk --U3---1 186 187 184 184 -2 126,300 23,379,600 37 16.424 186 J 3,000 184 T/B 48,600 8 ADRO Adaro Energy Tbk. --S2BXO1 1,595 1,605 1,505 1,540 -55 88,766,700 137,355,276,500 5,713 140.000 1,540 T/J 1,712,500 1,535 B 95,700 9 AGII Aneka Gas Industri Tbk. --S3---1 635 645 590 640 5 1,009,400 633,746,500 158 58.182 640 T/J 3,200 635 B 207,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 191 222 192 216 25 35,221,300 7,390,475,200 3,777 352.895 218 J 782,900 216 T/B 772,100 11 AGRS Bank IBK Indonesia Tbk. --U8---2 135 145 143 143 8 30,200 4,321,800 27 130.000 143 T/J 39,600 142 B 14,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,920 4,010 3,900 3,980 60 9,789,900 38,933,023,000 2,194 3,172.048 3,980 T/J 69,600 3,970 B 7,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 296 270 296 -4 5,200 1,450,200 6 281.905 296 T/J 4,900 270 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,390 3,370 3,370 3,370 -20 500 1,685,000 1 137.551 3,450 J 10,000 3,370 T/B 12,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 860 820 820 -30 495,400 410,300,500 61 2,092.424 820 T/J 147,400 800 B 501,000 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 202,400 10,120,000 31 125.000 50 T/J 60,913,200 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 860 875 -5 3,800 3,341,000 4 72.917 875 T/J 800 860 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 850 825 830 -5 35,549,100 29,676,927,000 3,721 547.241 835 J 756,000 830 T/B 465,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 338 324 312 324 -14 11,400 3,662,600 9 20.743 330 J 8,600 324 T/B 20,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 675 665 675 0 17,876,900 11,978,136,000 2,492 717.963 675 T/J 222,700 670 B 103,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 178 180 174 175 -3 14,813,100 2,606,502,200 983 47.945 176 J 63,700 175 T/B 1,543,000 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 5,000 3,200,000 2 42.667 640 T/J 8,800 550 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,220 2,280 2,200 2,220 0 474,600 1,056,670,000 641 940.678 2,220 T/J 5,100 2,210 B 500 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---1 452 454 440 442 -10 1,193,300 529,735,200 63 3,004.146 442 T/J 19,700 438 B 41,500 26 ASGR Astra Graphia Tbk. --U9---1 950 955 940 940 -10 179,700 169,136,500 67 194.891 950 J 8,000 940 T/B 28,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,115 1,150 1,115 1,150 35 109,500 124,002,000 86 2,129.630 1,155 J 12,200 1,145 B 6,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 246 246 238 238 -8 7,674,000 1,836,777,400 563 226.667 238 T/J 2,986,700 236 B 445,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 740 740 730 735 -5 7,091,200 5,224,417,000 249 188.462 740 J 555,200 735 T/B 38,600 30 ATIC Anabatic Technologies Tbk. --U9---1 690 830 690 720 30 1,200 934,500 6 102.857 775 J 1,100 720 T/B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,215 1,215 1,200 1,205 -10 547,400 658,961,500 261 1,089.807 1,205 T/J 300 1,200 B 284,100 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 16,800 840,000 7 57.388 50 T/J 101,333,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 300 300 0 5,207,000 1,562,100,000 817 221.182 302 J 121,900 300 T/B 112,100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,005 1,000 990 1,000 -5 40,200 40,178,000 5 1,250.000 1,190 J 2,400 980 B 4,000 35 BBKP Bank Bukopin Tbk. --S8---1 224 226 220 220 -4 4,935,300 1,090,619,400 451 65.264 222 J 51,900 220 T/B 2,252,300 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 2,150 2,160 2,130 2,130 -20 16,279,500 34,755,168,000 2,250 277.826 2,130 T/J 981,500 2,120 B 804,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 304 290 276 276 -28 90,100 25,213,600 12 281.002 276 T/J 2,500 272 B 2,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 146 140 140 -7 14,117,700 2,045,769,300 52 397.028 144 J 20,000 140 T/B 58,600 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 16,700 835,000 8 217.306 50 T/J 428,352,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 212 208 210 0 18,388,500 3,861,171,200 368 123.529 212 J 1,682,300 208 B 868,400 43 BFIN BFI Finance Indonesia Tbk. --S8---2 560 570 550 570 10 111,600 61,470,500 26 2,920.980 570 T/J 19,700 560 B 1,400 44 BHIT MNC Investama Tbk. --S9K--1 66 66 63 64 -2 54,088,300 3,499,250,100 600 187.162 65 J 4,143,900 64 T/B 1,119,300 45 BINA Bank Ina Perdana Tbk. --U8---1 845 845 845 845 0 400 338,000 1 477.412 845 T/J 25,600 830 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 17,500 875,000 2 35.714 50 T/J 36,354,600 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,680 2,700 2,620 2,620 -60 983,700 2,601,526,000 292 40.308 2,620 T/J 9,200 2,610 B 2,200 48 BISI BISI International Tbk. --U1---1 1,050 1,050 1,050 1,050 0 20,300 21,315,000 20 525.000 1,050 T/J 900 1,045 B 10,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,400 1,430 1,380 1,380 -20 8,192,300 11,468,200,500 1,477 230.000 1,385 J 38,200 1,380 T/B 703,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 685 675 680 0 1,323,200 896,200,500 272 158.140 680 T/J 10,252,600 675 B 555,600 51 BKSL Sentul City Tbk. --S6K--1 85 87 81 82 -3 106,999,700 8,869,765,100 1,927 5.666 83 J 1,467,500 82 T/B 658,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 151 152 152 152 1 100 15,200 1 348.784 150 J 10,000 137 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 294,637,100 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 3,000 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 354 0 0 354 0 0 0 0 110.625 330 J 40,000 328 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 360 362 346 348 -12 53,255,800 18,686,042,400 2,036 283.249 350 J 41,100 348 T/B 50,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 47,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 975 960 960 -15 499,100 482,249,000 186 7.088 970 J 21,300 960 T/B 434,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 208 204 204 -4 1,021,800 209,646,800 138 2.431 206 J 39,900 204 T/B 110,700 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,240 1,225 1,230 0 20,106,200 24,776,103,500 1,487 13.392 1,230 T/J 488,100 1,225 B 2,489,800 61 BOGA Bintang Oto Global Tbk. --U9---2 1,310 1,320 1,310 1,315 5 6,730,900 8,840,304,500 997 1,276.699 1,315 T/J 1,000 1,310 B 104,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 328 328 328 328 0 7,300 2,394,400 13 187.429 326 J 40,200 306 B 10,500 63 BOLT Garuda Metalindo Tbk. --U4---2 840 845 840 840 0 103,300 86,929,000 91 152.727 840 T/J 5,400 820 B 11,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 208 224 187 189 -19 4,935,100 997,570,400 1,024 47.250 189 T/J 55,600 188 B 5,600 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 287,700 1,225 B 141,600 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 0 0 10,800 0 0 0 0 420.323 11,500 J 600 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 338 352 334 346 8 16,374,200 5,670,585,400 1,399 67.843 346 T/J 598,400 344 B 115,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 53 53 51 52 -1 41,232,700 2,132,186,600 293 8.189 52 T/J 5,100,600 51 B 28,590,700 70 BRNA Berlina Tbk. --U3---2 1,000 1,005 1,000 1,005 5 5,200 5,200,500 4 754.052 1,030 J 9,800 965 B 100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,265 1,280 1,255 1,280 15 11,264,900 14,339,077,000 1,151 250.732 1,280 T/J 224,100 1,275 B 6,900 72 BSIM Bank Sinarmas Tbk. --U8---1 590 590 580 580 -10 2,000 1,161,000 5 395.583 580 T/J 12,600 530 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 0 0 1,835 0 0 0 0 94.103 1,830 J 5,000 1,825 B 500 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 0 200 10,000 2 383.083 50 T/J 198,358,100 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 3,400 3,330 3,260 3,280 -120 10,000 32,750,000 22 634.967 3,300 J 200 3,280 T/B 1,500 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,310 4,400 4,230 4,290 -20 3,128,700 13,417,422,000 2,163 440.000 4,290 T/J 167,300 4,280 B 2,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,450 1,400 1,400 -50 5,600 8,070,000 9 237.288 1,400 T/J 12,700 1,395 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 176 177 173 176 0 31,717,400 5,519,530,200 131 17.211 176 T/J 2,034,200 174 B 630,300 81 BUMI Bumi Resources Tbk. --S2K--2 67 68 64 65 -2 221,835,100 14,517,679,900 2,267 3.772 65 T/J 449,500 64 B 20,686,500 82 BVIC Bank Victoria International Tbk. --U8---1 79 80 73 75 -4 14,906,800 1,124,208,500 637 70.920 76 J 196,100 75 T/B 256,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 114 117 113 114 0 22,726,700 2,612,496,600 518 24.933 115 J 1,748,700 114 T/B 1,688,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 380 384 364 378 -2 869,800 323,055,000 221 114.545 378 T/J 47,400 372 B 47,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 179 180 169 179 0 75,200 13,200,600 39 102.286 179 T/J 118,400 171 B 7,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 6,568,100 2,732,856,000 1,106 763.652 420 J 121,200 416 B 200,000 87 CASS Cardig Aero Services Tbk. --U7---2 635 600 600 600 -35 600 360,000 2 150.000 600 T/J 1,900 545 B 600 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,560 1,545 1,550 -5 9,200 14,290,500 14 320.248 1,560 J 9,000 1,550 T/B 5,500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 78 76 77 -1 423,100 32,643,900 51 492.800 78 J 300 77 T/B 26,500 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 268 268 0 90,800 24,417,000 20 20.971 274 J 2,200 268 T/B 55,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,710 1,735 -15 8,500 14,685,000 10 6,295.812 1,730 J 100 1,710 B 11,700 92 CITY Natura City Developments Tbk. --U6---1 116 118 110 117 1 160,700 18,642,900 36 97.500 117 T/J 56,800 116 B 400 93 CLAY Citra Putra Realty Tbk. --U9---2 4,450 4,460 3,940 4,010 -440 924,800 4,098,399,000 383 2,227.778 4,060 J 8,000 4,010 T/B 8,700 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 510 505 510 5 3,082,300 1,569,484,000 284 2,217.391 510 T/J 209,600 505 B 161,500 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,805 1,800 1,800 0 2,200 3,962,000 6 172.239 1,800 T/J 1,500 1,700 B 3,500 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 98,443,000 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 87,467,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 444 444 444 0 190,800 84,715,200 15 224.056 446 J 100,000 430 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 1,080 1,085 1,065 1,085 5 15,222,400 16,407,200,500 1,487 242.925 1,085 T/J 2,041,500 1,080 B 14,605,000 102 DART Duta Anggada Realty Tbk. --U6---1 328 326 326 326 -2 100 32,600 1 60.265 326 T/J 1,500 290 B 3,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 218 238 193 193 -25 19,237,100 4,146,768,800 3,073 128.667 194 J 37,500 193 T/B 34,100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,835 1,855 1,835 1,835 0 10,100 18,613,500 26 3,683.112 1,860 J 600 1,830 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 120,799,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 398 400 394 398 0 14,490,900 5,746,431,400 559 346.087 400 J 10,200 394 B 25,400 107 DILD Intiland Development Tbk. --U6---1 284 288 280 288 4 2,396,800 684,551,000 72 50.186 288 T/J 95,800 280 B 245,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,450 3,460 3,370 3,370 -80 1,196,800 4,113,096,000 63 114.237 3,400 J 20,000 3,370 T/B 5,000 109 DKFT Central Omega Resources Tbk. --S2---2 143 148 144 145 2 9,309,600 1,354,226,600 837 372.463 145 T/J 266,700 144 B 371,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,600 6,600 6,600 0 400 2,640,000 3 39,452.448 6,600 T/J 700 6,550 B 100 111 DMAS Puradelta Lestari Tbk. XDM6K--1 294 298 294 296 2 14,646,100 4,327,456,400 1,102 140.952 296 T/J 1,836,700 294 B 866,900 112 DNAR Bank Oke Indonesia Tbk. XRU8---1 200 0 0 200 0 0 0 0 181.818 222 J 200 191 B 2,000 113 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 2,400 2,810 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 298 302 296 298 0 2,642,600 788,050,800 221 403.444 298 T/J 488,300 296 B 584,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 410 408 408 0 906,600 370,564,000 18 110.270 408 T/J 38,400 406 B 82,400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,050 14,500 13,100 14,500 -550 1,300 17,680,000 11 966.667 14,000 J 100 13,600 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,195 1,195 1,175 1,195 0 588,600 694,878,500 115 236.634 1,190 J 39,500 1,180 B 14,800 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,990 J 1,000 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,250 2,210 2,210 10 3,500 7,746,000 13 813.482 2,250 J 400 2,200 B 1,700 120 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,000 1,000 1,000 -10 2,000 2,000,000 1 24.691 1,000 T/J 8,000 870 B 6,000 121 ELSA Elnusa Tbk. --S2K--1 308 314 304 304 -4 9,794,000 3,017,579,000 710 76.000 306 J 170,700 304 T/B 1,917,400 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,300 65,000 2 10.308 50 T/J 809,371,900 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,575 5,600 5,600 5,600 25 20,000 112,000,000 11 777.778 5,600 T/J 700 5,250 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,035 1,040 970 975 -60 3,092,300 3,065,521,500 865 263.514 985 J 3,800 975 T/B 45,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 2,500 5,000,000 1 1,399.296 2,200 J 9,700 1,950 B 12,100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,675 1,725 1,650 1,650 -25 17,011,000 28,714,181,500 3,629 165.000 1,655 J 2,100 1,650 T/B 3,888,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 272 276 268 270 -2 740,100 199,713,800 143 502.690 270 T/J 61,300 268 B 213,900 128 EXCL XL Axiata Tbk. --S7BXO1 3,220 3,320 3,220 3,320 100 11,562,300 37,840,281,000 1,896 168.493 3,320 T/J 901,400 3,300 B 527,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,500 2,500 0 1,800 4,500,000 6 3,931.745 2,500 T/J 7,100 2,480 B 4,800 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,625 7,725 7,400 7,725 100 54,200 416,565,000 25 1,770.327 7,725 T/J 2,600 7,350 B 1,700 131 FILM MD Pictures Tbk. --U9---1 176 190 176 180 4 7,392,000 1,344,889,400 1,285 85.714 181 J 35,400 180 T/B 91,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 770 850 760 780 10 14,987,300 11,767,131,000 573 156.000 790 J 1,500 780 T/B 3,100 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,810 J 100 0 B 0 134 FMII Fortune Mate Indonesia Tbk --U6---2 476 470 470 470 -6 2,119,000 995,930,000 6 470.000 490 J 200 452 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 40,600 2,030,000 8 22.727 50 T/J 5,132,500 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 127 141 125 140 13 387,419,400 53,410,736,000 11,192 7.778 141 J 5,933,900 140 T/B 20,870,900 137 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--1 498 505 496 505 7 8,735,100 4,375,988,200 1,436 67.885 505 T/J 3,861,000 500 B 724,100 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 590 585 585 0 3,834,600 2,257,732,000 153 114.850 590 J 177,900 585 T/B 607,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 170 175 169 171 1 1,493,800 256,741,400 200 42.750 171 T/J 122,600 170 B 250,900 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 2,817.391 16,200 J 100 13,000 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,520 1,525 1,505 1,520 0 321,600 488,205,500 98 118.288 1,520 T/J 4,200 1,510 B 2,500 143 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---1 160 158 150 150 -10 57,400 8,674,300 23 60.000 157 J 24,200 150 T/B 40,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 705 715 670 715 10 11,900 7,988,500 14 136.190 705 J 5,700 660 B 900 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,550 3,700 3,550 3,550 0 30,600 109,603,000 30 95.946 3,550 T/J 39,900 3,520 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 800 880 815 850 50 93,400 79,299,000 14 1,774.234 845 J 7,500 815 B 3,100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,470 3,510 3,470 3,510 40 71,400 247,830,000 35 1,074.512 3,500 J 800 3,470 B 1,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 560 550 560 10 30,000 16,636,500 5 861.538 555 J 100 500 B 7,000 150 HKMU HK Metals Utama Tbk. --U9---1 260 266 258 258 -2 11,057,200 2,874,973,200 190 112.174 260 J 7,100 258 T/B 77,500 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 930 950 10 24,597,400 23,222,425,500 780 306.452 950 T/J 252,000 945 B 52,700 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 67,300 3,365,000 17 53.152 50 T/J 309,026,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,195 1,220 1,190 1,200 5 15,774,200 19,003,570,000 1,810 1,142.857 1,200 T/J 22,500 1,195 B 21,300 154 HRTA Hartadinata Abadi Tbk. --S5---1 240 242 218 234 -6 756,300 172,637,000 226 78.000 238 J 34,800 234 T/B 380,000 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,320 1,310 1,320 0 1,200,000 1,582,254,500 150 25.385 1,325 J 3,200 1,320 T/B 5,600 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,275 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 400 20,000 3 95.973 50 T/J 62,543,500 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 81 81 76 77 -4 23,949,300 1,873,676,100 843 22.000 78 J 345,000 77 T/B 1,003,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,280 1,290 1,200 1,205 -75 3,662,200 4,489,404,500 1,417 161.772 1,210 J 55,000 1,205 T/B 49,400 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 310 314 298 298 -12 1,030,900 314,094,600 158 59.600 298 T/J 17,200 296 B 36,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,030 0 381,900 393,851,500 33 271.053 1,040 J 81,100 1,025 B 15,400 162 INAF Indofarma (Persero) Tbk. --U5---1 665 815 500 745 80 66,938,500 47,496,192,500 16,201 298.000 750 J 106,800 745 T/B 290,100 163 INCO Vale Indonesia Tbk. --S2XXO1 3,470 3,580 3,510 3,570 100 12,623,400 44,734,683,000 2,883 1,457.143 3,570 T/J 157,200 3,560 B 87,300 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,560 2,580 2,550 2,560 0 64,400 164,903,000 64 344.786 2,650 J 100 2,550 B 5,200 165 INDS Indospring Tbk. --M4---1 2,260 2,220 2,210 2,220 -40 2,000 4,423,000 4 208.125 2,300 J 1,900 2,210 B 18,900 166 INDY Indika Energy Tbk. --S2LKO1 1,270 1,290 1,255 1,255 -15 9,313,600 11,885,085,000 1,143 42.542 1,260 J 100,000 1,255 T/B 43,300 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,050 7,750 7,825 -150 6,908,900 54,117,080,000 2,865 403.211 7,850 J 72,500 7,825 T/B 281,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 63 63 0 3,200 201,600 5 0.360 63 T/J 180,600 62 B 1,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 825 755 825 -25 5,000 3,913,500 8 785.714 820 J 5,500 815 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,025 5,075 4,030 4,030 -995 72,900 368,191,000 74 1,460.145 4,500 J 100 4,030 T/B 100 171 INTA Intraco Penta Tbk. --U9---2 450 450 450 450 0 14,691,600 6,611,220,000 6 317.212 450 T/J 40,400 436 B 2,200 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 700 705 690 700 0 2,085,900 1,458,898,000 226 42.683 700 T/J 48,700 690 B 40,000 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 184 185 183 184 0 103,400 19,004,900 33 48.421 184 T/J 85,100 183 B 7,300 174 IPTV MNC Vision Networks Tbk. --U9---1 515 515 490 500 -15 36,800,500 18,643,625,200 17,849 208.333 505 J 471,800 500 T/B 4,600 175 ISAT Indosat Tbk. --S7K--1 2,960 2,990 2,880 2,910 -50 4,582,700 13,440,129,000 1,692 207.857 2,910 T/J 12,300 2,900 B 127,900 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,225 11,350 11,150 11,350 125 864,900 9,735,562,500 1,308 81.071 11,350 T/J 90,700 11,225 B 500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,506,300 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 630 J 1,900 555 B 3,100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 494 J 20,000 382 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,565 1,580 1,525 1,535 -30 18,987,400 29,267,607,000 3,559 419.628 1,540 J 1,224,600 1,535 T/B 986,600 181 JRPT Jaya Real Property Tbk. --S6---1 555 560 535 560 5 6,718,900 3,693,617,500 404 538.462 560 T/J 27,200 555 B 790,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 252 260 208 214 -38 120,266,500 27,840,813,200 11,018 107.000 216 J 151,700 214 T/B 221,100 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,325 5,200 5,300 0 4,557,500 23,998,475,000 1,640 312.536 5,300 T/J 34,500 5,225 B 700 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 220.753 1,005 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 925 940 925 940 15 1,630,500 1,521,406,000 69 2,088.889 945 J 78,500 940 T/B 83,200 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,440 1,530 1,200 1,320 -120 20,766,000 28,530,473,500 8,061 1,320.000 1,325 J 35,800 1,320 T/B 67,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 535 535 520 520 -15 5,142,000 2,705,084,500 451 63.184 530 J 710,000 520 T/B 1,057,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 68 69 65 66 -2 67,273,800 4,507,209,600 48 2.400 66 T/J 8,200 65 B 182,100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 296 286 294 0 7,955,300 2,312,438,600 1,081 10.200 296 J 390,000 294 T/B 16,000 190 KINO Kino Indonesia Tbk. XDM5---1 3,420 3,440 3,380 3,440 20 494,300 1,689,404,000 96 90.526 3,440 T/J 3,100 3,390 B 200 191 KMTR Kirana Megatara Tbk. --U3---2 318 320 310 310 -8 15,800 4,899,000 7 67.686 318 J 28,800 310 T/B 8,200 192 KOTA DMS Propertindo Tbk. --U6---1 730 735 725 730 0 5,688,900 4,152,869,000 259 365.000 735 J 309,400 730 T/B 92,500 193 KPIG MNC Land Tbk. --S9---2 131 136 124 136 5 41,650,500 5,342,615,900 205 292.643 136 T/J 473,800 129 B 100 194 KRAH Grand Kartech Tbk. --U4---2 1,710 1,730 1,690 1,690 -20 458,600 786,261,000 221 614.545 1,720 J 900 1,690 T/B 400 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 300 304 290 290 -10 5,079,700 1,503,522,400 617 36.053 294 J 38,000 290 T/B 274,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 530 510 525 0 58,694,400 30,644,117,000 818 5,461.923 525 T/J 632,900 515 B 60,200 197 LAND Trimitra Propertindo Tbk. --U6---2 930 980 935 960 30 2,700 2,609,500 5 246.154 950 J 4,600 900 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,175 6,300 6,000 6,300 125 301,700 1,881,622,500 43 104.132 6,275 J 2,200 6,000 B 999,000 199 LINK Link Net Tbk. --S9K--1 4,000 4,000 3,910 4,000 0 1,117,400 4,439,379,000 524 250.000 4,000 T/J 979,400 3,960 B 8,200 200 LPCK Lippo Cikarang Tbk --U6---1 1,040 1,070 1,025 1,025 -15 1,835,600 1,912,252,500 860 115.565 1,030 J 13,900 1,025 T/B 57,500 201 LPKR Lippo Karawaci Tbk. --U6K--1 240 244 238 238 -2 63,831,900 15,349,369,800 1,303 76.854 240 J 1,310,900 238 T/B 655,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,970 4,500 3,930 4,370 400 41,181,600 178,176,718,000 7,896 99.023 4,380 J 1,052,600 4,370 T/B 390,400 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,375 1,325 1,325 -25 8,193,800 11,038,818,500 1,496 341.935 1,330 J 400 1,325 T/B 2,891,900 204 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 1,030 1,000 1,000 -25 913,900 926,109,500 247 568.182 1,015 J 64,000 1,000 T/B 415,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,507,900 75,395,000 132 6.835 50 T/J 832,574,600 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,100 5,000 5,000 0 1,500 7,640,000 5 238.095 5,100 J 18,600 4,950 B 300 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,695 1,680 1,680 -10 1,900 3,208,500 5 100.000 1,695 J 2,500 1,685 B 300 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,065 1,075 1,025 1,025 -40 10,868,800 11,282,292,500 3,489 1,644.869 1,030 J 102,800 1,025 T/B 4,058,300 210 MARI Mahaka Radio Integra Tbk. --U9---2 182 182 178 182 0 25,400 4,569,600 7 242.667 182 T/J 38,100 179 B 13,200 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 440 442 440 440 0 719,800 316,992,000 62 880.000 440 T/J 46,700 438 B 129,000 212 MASA Multistrada Arah Sarana Tbk. --U4---1 450 478 450 478 28 2,000 944,800 6 339.875 478 T/J 2,600 420 B 3,500 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,000 9,100 9,100 9,100 100 100 910,000 1 4,137.548 10,800 J 3,000 9,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,990 1,950 1,975 0 34,400 67,920,000 20 151.923 1,985 J 3,600 1,950 B 2,200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 488 490 486 490 2 439,300 214,727,800 45 30.625 490 T/J 290,800 488 B 58,200 216 MCAS M Cash Integrasi Tbk. --S9---2 2,890 2,890 2,780 2,780 -110 72,400 204,134,000 77 200.722 2,780 T/J 2,600 2,770 B 4,200 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 132 130 130 0 145,000 18,911,700 24 116.600 131 J 58,700 130 T/B 797,700 218 MDIA Intermedia Capital Tbk. --M9---1 55 55 54 54 -1 25,089,300 1,379,869,800 23 39.130 55 J 48,400 54 T/B 1,068,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,030 1,060 1,025 1,040 10 37,860,000 39,633,243,000 2,646 271.192 1,045 J 175,000 1,040 T/B 777,200 220 MDLN Modernland Realty Tbk. --S6---1 218 220 214 220 2 1,390,900 305,513,400 69 65.291 220 T/J 1,347,000 214 B 237,700 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 885 850 865 0 57,887,500 50,021,138,000 3,771 1,523.504 870 J 1,965,700 865 T/B 1,107,300 222 MEGA Bank Mega Tbk. --U8---1 6,750 6,750 6,400 6,700 -50 2,900 19,037,500 13 4,883.809 6,700 T/J 5,800 6,400 B 700 223 MERK Merck Tbk. --U5---2 2,930 2,960 2,900 2,920 -10 7,600 22,278,000 15 7,699.001 2,940 J 700 2,910 B 1,100 224 META Nusantara Infrastructure Tbk. --U7---1 199 199 195 199 0 466,800 92,837,000 26 60.289 199 T/J 500 198 B 200 225 MFIN Mandala Multifinance Tbk. --U8---2 1,180 1,225 1,175 1,175 -5 11,600 13,639,500 7 1,205.128 1,180 J 500,000 1,175 T/B 500 226 MGRO Mahkota Group Tbk. --S1---1 850 850 840 845 -5 1,601,100 1,358,471,000 39 375.556 845 T/J 82,900 840 B 10,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 950 0 0 950 0 0 0 0 345.455 0 J 0 950 B 3,500 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,670 2,690 2,650 2,690 20 9,046,400 24,217,699,000 1,026 158.377 2,690 T/J 19,500 2,670 B 5,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 885 840 800 815 -70 19,800 16,212,500 42 3,880.952 825 J 2,000 815 T/B 200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,100 J 400 13,050 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 15,975 15,700 15,900 -75 7,300 114,830,000 11 101,273.885 15,950 J 200 15,650 B 400 232 MLIA Mulia Industrindo Tbk --U3---2 815 820 805 805 -10 5,087,500 4,134,668,500 236 134.447 805 T/J 51,100 800 B 123,600 233 MLPL Multipolar Tbk. --S9---1 78 90 75 83 5 40,061,500 3,396,219,700 1,839 9.520 84 J 314,300 83 T/B 1,297,100 234 MLPT Multipolar Technology Tbk. --U9---1 450 500 430 474 24 1,400 663,800 4 98.750 470 J 49,300 430 B 1,600 235 MMLP Mega Manunggal Property Tbk. --S6---2 200 218 204 208 8 36,011,500 7,554,229,200 2,245 35.556 208 T/J 40,000 206 B 516,600 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,655 1,640 1,550 1,575 -80 63,412,300 100,839,568,500 27,190 175.000 1,575 T/J 5,054,700 1,570 B 20,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 0 0 950 0 0 0 0 163.793 930 J 5,000 740 B 50,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 665 680 660 670 5 618,100 412,110,000 187 44.667 675 J 5,800 670 T/B 75,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 144 160 143 147 3 8,234,600 1,255,542,100 899 61.804 148 J 43,500 147 T/B 53,800 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,190 2,220 2,100 2,180 -10 20,000 42,843,000 53 1,981.818 2,180 T/J 25,800 2,100 B 5,800 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 4,000 3,900 3,900 0 111,400 444,481,000 17 353.747 3,990 J 23,500 3,900 T/B 2,500 242 MSIN MNC Studios International Tbk. --M9---2 420 424 410 420 0 575,400 241,165,800 120 84.000 420 T/J 30,800 418 B 1,500 243 MSKY MNC Sky Vision Tbk. --U9---1 1,210 1,460 1,460 1,460 250 100 146,000 1 96.053 1,280 J 100 1,275 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 2,020 2,020 1,965 1,985 -35 2,254,200 4,488,146,500 539 3,573.486 1,985 T/J 29,900 1,980 B 40,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 1.266 50 T/J 379,549,200 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 452 480 460 480 28 111,600 53,548,000 6 201.807 470 J 1,000 454 B 1,000 247 MTPS Meta Epsi Tbk. --U7---2 1,045 980 915 915 -130 3,700 3,593,500 10 285.938 980 J 26,800 915 T/B 12,100 248 MYOH Samindo Resources Tbk. --U2---1 1,300 1,300 1,265 1,270 -30 71,100 91,179,000 32 151.267 1,270 T/J 97,900 1,265 B 100 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 13,800 690,000 11 34.099 50 T/J 1,229,801,100 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 685 670 635 660 -25 315,400 206,450,000 73 640.777 660 T/J 18,400 630 B 7,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,070 1,060 1,070 5 58,989,400 62,945,303,000 6,526 1,038.835 1,070 T/J 36,900 1,065 B 112,400 252 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,910 2,850 2,860 -50 297,700 862,874,000 99 154.595 2,870 J 11,600 2,840 B 3,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 600 725 490 610 10 89,815,100 57,215,554,300 17,108 187.692 615 J 38,500 610 T/B 1,449,200 254 NIRO City Retail Developments Tbk. --U6---2 142 140 140 140 -2 1,012,800 141,792,000 10 133.333 140 T/J 130,000 130 B 200,000 255 NISP Bank OCBC NISP Tbk. --U8---1 840 855 850 855 15 10,600 9,053,500 27 1,036.062 855 T/J 2,700 850 B 4,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 870 865 865 865 -5 100 86,500 1 230.667 885 J 300 865 T/B 5,000 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 0 0 1,175 0 0 0 0 56.268 1,140 J 3,200 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 304 304 280 282 -22 53,100 15,018,200 33 557.919 290 J 2,000 282 T/B 7,700 259 PALM Provident Agro Tbk. --U1---2 206 208 200 208 2 20,200 4,073,200 9 56.851 208 T/J 200 206 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 62 63 60 61 -1 1,301,100 79,746,100 157 61.000 62 J 232,700 61 T/B 148,100 261 PANS Panin Sekuritas Tbk. --U8---1 1,420 1,415 1,410 1,415 -5 4,800 6,784,000 8 1,029.091 1,420 J 800 1,405 B 5,000 262 PBID Panca Budi Idaman Tbk. --U3---1 995 1,025 995 1,020 25 400 403,500 3 120.000 1,020 T/J 59,900 995 B 10,400 263 PBRX Pan Brothers Tbk. --S4---1 525 525 500 500 -25 143,600 72,049,500 38 884.956 500 T/J 242,400 498 B 1,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 550 600 515 600 50 68,500 36,114,000 14 50.000 600 T/J 400 580 B 100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,260 1,350 1,300 1,300 40 18,994,500 25,439,777,500 46 866.667 1,340 J 31,500 1,300 T/B 500 266 PEHA Phapros Tbk. --U5---2 1,040 1,145 1,040 1,050 10 24,900 26,768,000 63 87.646 1,050 T/J 6,500 1,040 B 600 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,160 2,190 2,150 2,190 30 34,737,400 75,668,751,000 2,803 730.000 2,190 T/J 1,300,700 2,180 B 93,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 940 955 930 955 15 700 660,000 6 186.341 955 T/J 300 940 B 1,900 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,400 3,200 3,200 -200 400 1,340,000 2 1,327.856 3,200 T/J 50,400 3,190 B 500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,335 1,290 1,325 -5 1,352,000 1,784,993,500 119 2,206.127 1,330 J 20,100 1,325 T/B 3,400 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 12,300 615,000 10 50.000 50 T/J 4,630,400 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,100 1,100 1,070 1,075 -25 374,900 407,355,000 63 1,143.131 1,075 T/J 78,400 1,070 B 35,500 273 PNLF Panin Financial Tbk. --S8K--1 292 294 284 284 -8 34,159,000 9,778,785,800 1,309 306.961 286 J 406,500 284 T/B 1,225,300 274 POLA Pool Advista Finance Tbk. --U8---2 610 462 462 462 -148 300 138,600 2 342.222 550 J 2,200 462 T/B 1,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,500 1,530 1,500 1,525 25 1,800 2,707,500 6 93.272 1,500 J 2,400 1,490 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,950 11,125 10,925 11,125 175 771,100 8,479,122,500 2,061 1,808.943 11,175 J 3,700 11,125 T/B 198,600 277 POLU Golden Flower Tbk. --U4---2 2,480 2,480 2,360 2,400 -80 3,400 8,293,000 13 833.333 2,400 T/J 300 2,360 B 1,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 496 505 488 488 -8 53,429,800 26,499,839,200 320 309.741 488 T/J 2,900 486 B 17,400 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 0 J 0 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,500 275,000 11 33.333 50 T/J 152,369,100 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,000 1,015 995 1,015 15 555,000 559,001,500 71 67.667 1,015 T/J 114,700 1,005 B 800 282 PPRE PP Presisi Tbk. --U7---1 252 254 246 248 -4 7,158,700 1,785,371,400 2,016 57.674 248 T/J 487,800 246 B 198,500 283 PPRO PP Properti Tbk. --S6K--1 69 70 67 67 -2 139,160,200 9,452,865,100 2,649 144.865 68 J 4,750,000 67 T/B 544,200 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,490 3,490 3,460 3,490 0 300 1,041,000 3 53.692 3,550 J 300 3,490 T/B 100 285 PRIM Royal Prima Tbk. --U9---2 320 400 310 400 80 83,000 32,982,000 41 80.000 0 J 0 400 T/B 30,900 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 252 242 252 8 92,985,100 23,014,368,600 3,951 817.571 252 T/J 1,840,800 250 B 5,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,650 2,660 2,600 2,600 -50 16,557,600 43,342,311,000 2,720 2,260.870 2,610 J 210,900 2,600 T/B 1,508,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,650 1,665 1,630 1,635 -15 10,949,800 17,982,277,500 1,869 307.331 1,640 J 36,200 1,635 T/B 84,500 289 PTRO Petrosea Tbk. --S2---1 1,595 1,610 1,560 1,560 -35 498,700 786,811,500 275 1,248.000 1,560 T/J 187,100 1,550 B 16,600 290 PTSN Sat Nusapersada Tbk --U4---1 274 306 260 262 -12 6,056,100 1,716,575,800 1,284 135.517 262 T/J 414,100 260 B 195,800 291 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 575 575 560 570 -5 46,132,400 26,146,529,000 2,462 2,197.463 570 T/J 14,301,900 565 B 1,377,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,160 1,175 1,160 1,170 10 371,700 434,439,000 20 106.364 1,170 T/J 2,300 1,165 B 100 294 RAJA Rukun Raharja Tbk. --S7---1 199 204 192 193 -6 1,230,300 241,560,500 266 662.957 196 J 10,000 193 T/B 45,600 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,040 1,060 1,000 1,000 -40 11,973,100 12,137,242,000 2,116 625.000 1,005 J 1,400 1,000 T/B 596,400 296 RDTX Roda Vivatex Tbk --U6---1 5,300 5,300 5,175 5,175 -125 4,300 22,765,000 6 272.628 5,300 J 2,000 5,200 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 81,300 4,065,000 9 27.451 50 T/J 465,708,100 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 655 640 655 5 1,191,500 774,440,000 63 401.840 655 T/J 97,400 650 B 200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 312 312 312 0 1,200 374,400 2 2,441.315 332 J 1,000 312 T/B 9,000 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 3,053,100 152,655,000 9 79.834 50 T/J 40,810,300 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,300 1,300 0 36,300 47,216,000 16 509.804 1,310 J 108,100 1,300 T/B 378,600 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 244 250 244 250 6 25,700 6,373,800 9 312.500 250 T/J 19,200 240 B 400 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,150 J 20,000 8,850 B 200 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,400 1,345 1,400 0 26,678,100 36,830,736,500 2,487 633.332 1,400 T/J 33,200 1,395 B 12,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 660 660 660 -120 100 66,000 1 738.214 780 J 1,500 680 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,470 2,410 2,410 2,410 -60 12,500 30,125,000 6 102.991 2,410 T/J 50,000 2,370 B 2,500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,400 2,400 2,400 2,400 0 400 960,000 2 111.530 2,620 J 1,900 2,370 B 300 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 770 765 765 0 721,500 552,230,000 66 546.429 765 T/J 11,500 760 B 29,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,290 1,295 1,260 1,270 -20 2,371,300 3,021,576,000 801 218.966 1,275 J 6,300 1,270 T/B 1,017,300 311 SILO Siloam International Hospitals Tbk. --M9---1 6,975 6,975 6,875 6,975 0 548,300 3,822,145,000 69 79.218 6,975 T/J 266,000 6,875 B 1,300 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 388 392 382 386 -2 6,675,600 2,592,518,400 430 35.091 388 J 20,000 386 T/B 317,900 313 SIPD Sierad Produce Tbk. --U3---2 825 875 875 875 50 100 87,500 1 0.972 900 J 200 875 T/B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,580 1,610 1,610 1,610 30 100 161,000 1 134.791 0 J 0 1,185 B 100 315 SMAR Smart Tbk. --U1---2 3,790 3,900 3,770 3,780 -10 21,000 80,074,000 20 1,248.926 3,830 J 1,100 3,780 T/B 500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 472 492 452 452 -20 22,343,400 10,508,535,600 3,323 80.714 452 T/J 615,300 450 B 852,200 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,200 1,210 1,185 1,200 0 62,500 74,970,000 13 1,449.275 1,200 T/J 6,200 1,185 B 3,900 318 SMDR Samudera Indonesia Tbk. --U7---1 252 252 230 240 -12 837,000 200,632,400 151 963.159 240 T/J 22,800 238 B 51,300 319 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,020 980 995 -15 15,184,500 15,065,030,500 2,112 1,634.900 1,000 J 439,200 995 T/B 393,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 36,100 1,805,000 3 12.227 50 T/J 32,808,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,450 1,420 1,450 25 3,271,100 4,692,983,000 1,822 3,872.967 1,450 T/J 213,600 1,445 B 3,500 322 SOCI Soechi Lines Tbk. --M7---1 180 180 174 174 -6 6,788,700 1,197,268,900 742 31.636 174 T/J 188,700 173 B 468,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 4,800 B 500 324 SPTO Surya Pertiwi Tbk. --S9---2 845 855 835 835 -10 27,892,300 23,705,715,000 1,053 71.983 845 J 10,800 835 T/B 158,000 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 282 298 246 248 -34 15,057,200 4,078,139,600 2,229 140.927 250 J 100,400 248 T/B 67,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 290 298 298 298 8 500 149,000 1 318.033 294 J 6,000 276 B 1,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 258 260 0 5,984,700 1,555,912,600 669 108.333 262 J 2,863,300 260 T/B 1,346,300 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,690 3,690 -10 3,300 12,182,000 10 67.091 3,700 J 101,000 3,690 T/B 10,000 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 680 670 670 -10 14,356,800 9,718,648,000 774 274.872 675 J 1,344,300 670 T/B 761,400 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 830 805 825 0 56,461,500 46,547,796,500 422 123.134 825 T/J 30,900 820 B 138,400 331 STTP Siantar Top Tbk. --U5---2 4,500 0 0 4,500 0 0 0 0 2,659.103 0 J 0 4,510 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 200 334 SURE Super Energy Tbk. --U2---2 3,050 3,070 3,050 3,070 20 2,059,400 6,303,395,000 791 1,980.645 3,070 T/J 4,300 3,060 B 200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 390 390 352 360 -30 7,226,800 2,783,307,600 1,191 3,289.173 360 T/J 200,000 356 B 20,100 336 TARA Sitara Propertindo Tbk. --U6---1 575 575 432 434 -141 3,916,600 1,785,078,600 822 409.434 436 J 29,200 434 T/B 7,600 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,140 1,145 1,125 1,145 5 45,084,600 51,363,682,000 3,317 282.716 1,145 T/J 174,900 1,130 B 1,848,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 935 945 915 915 -20 688,300 637,450,000 153 208.357 925 J 10,000 915 T/B 120,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 0 0 11,600 0 0 0 0 1,137.790 11,600 J 600 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,550 5,875 5,525 5,825 275 8,700,500 49,190,135,000 9,969 4,221.014 5,825 T/J 20,000 5,775 B 300 341 TDPM Tridomain Performance Materials Tbk. --U3---1 250 252 242 246 -4 3,548,800 886,332,400 180 107.895 246 T/J 34,600 244 B 63,400 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 304 286 294 -6 35,325,100 10,591,404,800 1,142 94.839 296 J 182,000 294 T/B 994,400 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 540 535 408 535 -5 200 94,300 2 121.238 630 J 100 434 B 10,100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 4,950 J 500 4,000 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 149 150 132 133 -16 9,808,000 1,337,981,900 1,105 66.500 134 J 100 133 T/B 534,500 346 TINS Timah Tbk. --S2K--1 825 835 815 815 -10 7,996,500 6,582,453,000 1,004 416.460 820 J 383,600 815 T/B 548,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,800 11,050 10,525 10,850 50 2,063,800 22,297,410,000 1,647 670.837 10,850 T/J 125,200 10,650 B 4,800 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 370 342 370 14 10,800 3,973,800 6 78.079 370 T/J 317,000 348 B 9,400 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 350 350 304 304 -46 2,273,800 743,986,800 524 489.289 310 J 156,600 304 T/B 72,100 350 TOTL Total Bangun Persada Tbk. --S6---1 426 428 422 422 -4 1,379,600 582,932,800 96 151.675 424 J 543,900 422 T/B 320,500 351 TOTO Surya Toto Indonesia Tbk. --U3---2 298 298 288 292 -6 4,700 1,386,800 16 947.222 296 J 400 292 T/B 800 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 765 770 755 765 0 44,892,100 34,244,258,000 4,272 3,644.072 765 T/J 7,400 760 B 25,000 353 TRAM Trada Alam Minera Tbk. --U2---1 50 51 50 50 0 322,208,400 16,110,424,900 432 41.324 50 T/J 6,214,500 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 148 149 135 149 1 10,100 1,503,500 2 150.149 149 T/J 291,300 137 B 100 355 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 159,500 380 B 35,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,360 1,340 1,345 -5 139,900 188,151,500 52 239.939 1,350 J 10,000 1,345 T/B 7,200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,450 3,390 3,450 50 5,000 17,140,000 6 89.610 3,450 T/J 7,800 2,700 B 100 359 TURI Tunas Ridean Tbk. --U9---1 895 0 0 895 0 0 0 0 1,988.889 900 J 273,300 895 B 282,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,555 1,575 1,550 1,565 10 534,400 832,625,000 275 3,034.357 1,570 J 14,500 1,560 B 10,600 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,900 3,900 3,900 100 400 1,560,000 4 144.441 3,900 T/J 900 3,630 B 1,100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,320 2,320 2,310 2,320 0 152,100 352,868,000 16 193.333 2,320 T/J 58,000 2,310 B 13,900 363 VIVA Visi Media Asia Tbk. --U9---1 75 78 74 76 1 78,467,300 5,892,517,700 431 25.333 76 T/J 415,300 75 B 54,000 364 VOKS Voksel Electric Tbk. --U4---1 282 280 276 280 -2 1,061,800 296,683,400 97 123.859 280 T/J 27,200 278 B 45,900 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 300 304 296 298 -2 6,885,900 2,064,868,000 455 102.759 298 T/J 5,300 296 B 377,200 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,030 1,980 1,980 -30 11,175,400 22,295,460,500 2,998 508.928 1,985 J 1,000 1,980 T/B 610,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 270 270 -8 185,000 50,731,000 125 40.933 270 T/J 32,600 268 B 1,800 368 WOOD Integra Indocabinet Tbk. --S5K--1 635 645 610 625 -10 7,478,500 4,701,695,000 552 240.385 625 T/J 145,000 620 B 98,600 369 WSBP Waskita Beton Precast Tbk. --S3K--1 314 316 310 310 -4 21,651,200 6,745,170,200 1,825 63.265 312 J 635,900 310 T/B 1,043,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,500 1,515 1,490 1,490 -10 38,220,400 57,293,745,000 3,425 402.159 1,495 J 6,500 1,490 T/B 933,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 458 462 452 456 -2 6,859,200 3,128,263,600 892 77.288 458 J 865,100 456 T/B 1,190,700 372 ZINC Kapuas Prima Coal Tbk. --U2---2 394 394 384 388 -6 64,547,900 25,171,392,200 1,520 1,383.195 388 T/J 463,700 386 B 1,009,000 Total 4,082,101,300 2,461,585,310,200 323,757 6,058,596,200 160,620,100 Jakarta, 20 December 2019 Trading Division