List of Securities Quotation: IDX SMC Composite Date: Monday, 23 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 13,525 13,625 13,525 13,600 75 837,700 11,377,505,000 712 1,104.830 13,625 J 31,700 13,600 T/B 1,000 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 100,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,540 1,530 1,530 1,530 -10 100 153,000 1 40.800 1,480 J 7,500 1,270 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,600 1,610 1,550 1,550 -50 7,008,700 11,017,768,000 2,491 1,890.244 1,560 J 20,000 1,550 T/B 762,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,200 1,215 1,180 1,185 -15 7,448,200 8,844,002,000 1,433 930.631 1,185 T/J 60,700 1,180 B 683,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,350 10,400 10,350 10,375 25 19,500 202,530,000 34 446.237 10,375 T/J 13,400 10,350 B 3,200 7 ADMG Polychem Indonesia Tbk --U3---1 184 187 183 186 2 677,400 125,219,800 90 16.602 186 T/J 59,500 185 B 117,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,540 1,590 1,540 1,580 40 51,031,300 80,067,128,000 6,929 143.636 1,580 T/J 893,900 1,575 B 762,100 9 AGII Aneka Gas Industri Tbk. --S3---1 640 650 635 645 5 194,200 125,316,500 92 58.636 650 J 56,300 645 T/B 33,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 216 222 204 206 -10 13,349,500 2,865,169,200 1,643 336.557 208 J 132,000 206 T/B 330,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 143 140 135 136 -7 61,300 8,437,100 20 123.636 140 J 13,100 136 T/B 12,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,980 4,000 3,950 3,960 -20 14,939,300 59,399,584,000 1,795 3,156.108 3,970 J 1,000 3,960 T/B 6,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 296 J 7,500 272 B 700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,370 3,390 3,370 3,390 20 1,800 6,083,000 3 138.367 3,450 J 2,500 3,390 T/B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 855 820 850 30 37,500 31,859,500 54 2,168.976 850 T/J 7,500 835 B 1,500 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 167,100 8,355,000 36 125.000 50 T/J 62,465,400 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 875 845 875 0 28,300 24,529,500 23 72.917 875 T/J 33,600 840 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 830 845 825 825 -5 38,930,900 32,445,639,500 3,704 543.944 830 J 341,400 825 T/B 4,999,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 324 348 324 348 24 800 261,600 4 22.279 344 J 4,000 290 B 8,800 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 680 660 670 -5 20,987,200 13,959,915,500 2,771 712.645 670 T/J 673,700 665 B 100,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 178 175 175 0 7,834,100 1,374,641,100 680 47.945 176 J 38,000 175 T/B 364,100 22 ARII Atlas Resources Tbk. --U2---2 640 800 705 705 65 15,300 11,020,000 7 47.000 705 T/J 56,700 530 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,220 2,250 2,220 2,220 0 496,700 1,107,774,000 830 940.678 2,220 T/J 1,000 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---1 442 488 440 450 8 495,000 222,897,400 136 3,058.520 452 J 52,600 450 T/B 19,100 26 ASGR Astra Graphia Tbk. --U9---1 940 955 935 940 0 140,500 131,637,500 35 194.891 950 J 1,000 940 T/B 5,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 1,140 1,150 0 28,400 32,581,500 29 2,129.630 1,155 J 8,900 1,145 B 6,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 238 242 238 238 0 6,674,000 1,600,645,200 678 226.667 240 J 883,400 238 T/B 2,547,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 740 725 725 -10 4,427,900 3,239,462,500 312 185.897 730 J 277,900 725 T/B 1,136,300 30 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 2,600 650 B 600 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,220 1,210 1,210 5 174,200 211,187,500 142 1,094.329 1,210 T/J 9,600 1,205 B 49,600 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 64,100 3,205,000 11 57.388 50 T/J 96,365,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 302 300 302 2 5,195,700 1,561,634,000 1,245 222.656 302 T/J 37,700 300 B 104,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,000 1,000 970 1,000 0 14,200 13,940,000 15 1,250.000 1,160 J 600 980 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 220 224 220 220 0 4,229,600 932,613,400 342 65.264 222 J 8,300 220 T/B 143,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 2,400 J 50,000 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,130 2,170 2,120 2,120 -10 7,036,100 15,032,864,000 1,816 276.522 2,130 J 119,500 2,120 T/B 295,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 0 0 276 0 0 0 0 281.002 290 J 67,600 276 B 100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 144 140 140 0 38,827,400 5,513,423,900 51 397.028 141 J 20,000 140 T/B 46,500 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 2,300 115,000 4 217.306 50 T/J 431,662,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 214 210 214 4 12,496,700 2,649,061,200 517 125.882 216 J 762,000 214 T/B 41,200,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 585 550 585 15 1,603,700 931,797,500 117 2,997.848 585 T/J 34,000 565 B 71,900 44 BHIT MNC Investama Tbk. --S9K--1 64 65 63 63 -1 83,640,300 5,346,044,100 597 184.237 64 J 117,100 63 T/B 1,208,500 45 BINA Bank Ina Perdana Tbk. --U8---1 845 900 845 880 35 1,540,200 1,363,623,500 65 497.186 895 J 67,500 880 T/B 2,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 109,600 5,480,000 5 35.714 50 T/J 34,947,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,620 2,680 2,540 2,600 -20 1,045,400 2,723,157,000 482 40.000 2,600 T/J 688,800 2,590 B 50,100 48 BISI BISI International Tbk. --U1---1 1,050 1,050 1,040 1,050 0 38,200 39,844,500 54 525.000 1,050 T/J 14,700 1,035 B 1,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,380 1,390 1,355 1,355 -25 4,472,200 6,124,579,500 1,218 225.833 1,360 J 18,100 1,355 T/B 79,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 680 675 680 0 4,483,500 3,045,547,500 663 158.140 680 T/J 6,968,000 675 B 911,300 51 BKSL Sentul City Tbk. --S6K--1 82 85 82 82 0 44,527,200 3,706,413,800 1,432 5.666 83 J 1,506,100 82 T/B 7,034,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 152 157 157 157 5 100 15,700 1 360.257 151 J 2,700 122 B 2,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 300,392,200 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 400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 354 350 328 348 -6 3,400 1,179,400 10 108.750 346 J 6,000 344 B 2,500 56 BMTR Global Mediacom Tbk. --S9K--1 348 350 338 338 -10 26,183,900 8,922,959,800 1,736 275.110 340 J 116,200 338 T/B 616,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 2 0.172 50 T/J 47,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 970 955 960 0 730,800 701,922,000 214 7.088 965 J 16,600 960 T/B 407,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 204 208 204 204 0 647,500 132,902,600 114 2.431 206 J 232,500 204 T/B 233,200 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,255 1,230 1,240 10 12,578,000 15,640,841,000 1,432 13.501 1,245 J 1,479,900 1,240 T/B 336,200 61 BOGA Bintang Oto Global Tbk. --U9---2 1,315 1,320 1,310 1,320 5 19,821,100 26,114,264,000 2,783 1,281.553 1,325 J 114,300 1,320 T/B 14,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 328 336 310 316 -12 43,000 13,787,200 62 180.571 316 T/J 4,600 310 B 18,100 63 BOLT Garuda Metalindo Tbk. --U4---2 840 850 840 845 5 98,400 82,969,000 95 153.636 845 T/J 19,800 840 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 189 185 170 180 -9 2,339,700 413,010,300 459 45.000 180 T/J 73,200 176 B 200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 275,900 1,225 B 125,600 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 10,000 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 346 348 342 342 -4 4,987,200 1,715,963,400 573 67.059 342 T/J 32,800 340 B 758,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 51 51 -1 27,533,400 1,422,236,600 417 8.031 52 J 1,710,600 51 T/B 18,275,500 70 BRNA Berlina Tbk. --U3---2 1,005 1,025 1,025 1,025 20 100 102,500 1 769.058 1,025 T/J 50,100 950 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,280 1,295 1,260 1,270 -10 5,219,500 6,648,811,000 1,187 248.773 1,270 T/J 72,500 1,265 B 258,900 72 BSIM Bank Sinarmas Tbk. --U8---1 580 575 515 530 -50 56,800 29,415,000 24 361.481 530 T/J 12,500 525 B 4,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 0 0 1,835 0 0 0 0 94.103 1,820 J 20,000 1,815 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 0 302,800 15,140,000 8 383.083 50 T/J 197,574,500 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 3,280 3,350 3,230 3,300 20 5,900 19,422,000 18 638.839 3,300 T/J 8,400 3,290 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,290 4,320 4,170 4,240 -50 2,712,900 11,492,608,000 2,286 434.872 4,240 T/J 800 4,230 B 12,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,395 1,390 1,390 -10 7,800 10,843,000 7 235.593 1,390 T/J 4,900 1,385 B 1,100 80 BULL Buana Lintas Lautan Tbk. --S7---1 176 177 173 174 -2 26,234,700 4,569,126,200 82 17.016 174 T/J 994,200 173 B 210,900 81 BUMI Bumi Resources Tbk. --S2K--2 65 67 65 66 1 123,314,600 8,141,197,300 1,586 3.831 67 J 20,035,000 66 T/B 27,441,900 82 BVIC Bank Victoria International Tbk. --U8---1 75 93 65 85 10 11,391,500 905,347,400 3,198 80.376 87 J 100,000 85 T/B 85,084,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 114 120 114 118 4 40,687,900 4,781,324,700 1,179 25.808 118 T/J 1,337,600 117 B 2,411,700 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 378 382 360 366 -12 1,548,700 568,292,400 364 110.909 370 J 74,200 366 T/B 2,900 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 179 180 171 180 1 19,300 3,436,700 20 102.857 180 T/J 109,900 174 B 10,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 418 0 13,291,500 5,503,582,200 1,829 763.652 418 T/J 75,900 416 B 272,400 87 CASS Cardig Aero Services Tbk. --U7---2 600 635 635 635 35 100 63,500 1 158.750 620 J 73,800 540 B 1,100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,565 1,545 1,550 0 51,800 80,411,500 64 320.248 1,550 T/J 200 1,545 B 10,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 77 78 75 75 -2 4,378,400 329,000,600 70 480.000 75 T/J 9,233,000 74 B 1,982,300 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 268 268 0 129,000 34,606,600 38 20.971 272 J 25,000 268 T/B 97,600 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,735 1,735 1,710 1,710 -25 15,300 26,213,000 10 6,205.095 1,710 T/J 1,700 1,700 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 117 122 119 122 5 1,400 167,500 3 101.667 119 J 23,500 118 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 4,010 4,050 3,700 3,970 -40 35,600 138,817,000 74 2,205.556 3,970 T/J 300 3,870 B 1,300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 515 505 510 0 5,073,300 2,588,830,000 424 2,217.391 515 J 198,100 510 T/B 202,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,860 1,750 1,860 60 48,300 89,046,000 48 177.980 2,000 J 10,000 1,855 B 12,700 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 4,300 215,000 5 38.462 50 T/J 94,878,600 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 80,446,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 448 444 448 4 309,200 137,630,200 21 226.074 450 J 103,600 430 B 5,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,085 1,085 1,070 1,070 -15 5,612,600 6,029,682,500 1,440 239.567 1,070 T/J 448,600 1,065 B 710,900 102 DART Duta Anggada Realty Tbk. --U6---1 326 0 0 326 0 0 0 0 60.265 316 J 5,000 274 B 20,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 193 200 184 184 -9 8,086,500 1,534,490,400 1,284 122.667 184 T/J 377,200 183 B 176,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,835 1,855 1,840 1,855 20 4,800 8,870,500 14 3,723.255 1,860 J 900 1,850 B 1,400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 4 16.496 50 T/J 128,161,300 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 398 410 390 404 6 14,445,800 5,717,020,000 499 351.304 406 J 53,600 404 T/B 36,200 107 DILD Intiland Development Tbk. --U6---1 288 314 284 304 16 28,240,800 8,616,129,200 3,191 52.974 304 T/J 167,900 302 B 312,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,370 3,380 3,300 3,370 0 242,300 807,954,000 66 114.237 3,370 T/J 4,800 3,330 B 200 109 DKFT Central Omega Resources Tbk. --S2---2 145 152 145 145 0 9,973,300 1,474,499,100 1,190 372.463 146 J 145,200 145 T/B 2,593,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,600 6,600 6,525 6,525 -75 2,300 15,030,000 9 39,004.125 6,600 J 400 6,525 T/B 700 111 DMAS Puradelta Lestari Tbk. XDM6K--1 296 300 296 298 2 42,192,500 12,596,677,400 1,320 141.905 298 T/J 470,400 296 B 1,275,600 112 DNAR Bank Oke Indonesia Tbk. XRU8---1 200 240 240 240 40 100 24,000 1 218.182 240 T/J 100 200 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 2,970 3,070 0 2,800 8,586,000 5 2,696.791 3,070 T/J 3,500 2,980 B 9,900 114 DOID Delta Dunia Makmur Tbk. --S2K--1 298 302 294 296 -2 3,412,200 1,014,366,200 344 400.736 298 J 80,300 296 T/B 247,400 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 408 410 408 410 2 343,100 140,670,800 13 110.811 410 T/J 43,700 406 B 67,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 14,000 J 100 13,100 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,195 1,195 1,175 1,195 0 135,800 160,859,500 46 236.634 1,190 J 5,000 1,180 B 46,600 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,980 J 100 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,220 2,210 2,210 0 9,400 20,867,000 5 813.482 2,220 J 2,900 2,210 T/B 900 120 ECII Electronic City Indonesia Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 24.691 1,000 J 47,300 820 B 25,000 121 ELSA Elnusa Tbk. --S2K--1 304 306 300 300 -4 14,669,800 4,437,311,200 1,048 75.000 302 J 11,400 300 T/B 1,735,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 4 10.308 50 T/J 717,926,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,175 5,000 5,175 -425 6,900 34,992,500 17 718.750 5,175 T/J 2,600 5,075 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 975 1,000 955 975 0 984,000 960,664,000 418 263.514 975 T/J 55,000 970 B 7,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,000 2,000 2,000 0 1,500 3,000,000 1 1,399.296 2,000 T/J 3,500 1,950 B 3,400 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,650 1,675 1,650 1,650 0 12,157,900 20,196,930,500 1,567 165.000 1,650 T/J 262,300 1,645 B 97,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 270 270 264 268 -2 3,971,800 1,060,998,000 200 498.967 270 J 189,700 268 T/B 524,400 128 EXCL XL Axiata Tbk. --S7BXO1 3,320 3,350 3,250 3,310 -10 5,436,300 17,936,497,000 1,880 167.985 3,310 T/J 355,200 3,280 B 100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,460 2,500 0 2,000 4,940,000 6 3,931.745 2,490 J 300 2,470 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,725 0 0 7,725 0 0 0 0 1,770.327 7,725 J 1,600 7,350 B 500 131 FILM MD Pictures Tbk. --U9---1 180 184 176 177 -3 3,137,700 562,791,800 495 84.286 178 J 7,000 177 T/B 50,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 780 790 605 615 -165 1,388,100 940,637,000 1,161 123.000 615 T/J 39,200 610 B 18,500 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 0 0 3,860 0 0 0 0 3,088.000 3,790 J 100 2,900 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 468 470 0 3,883,200 1,821,301,400 6 470.000 585 J 1,300 452 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 76,000 3,800,000 8 22.727 50 T/J 14,908,300 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 140 152 140 144 4 311,288,600 45,567,422,400 12,106 8.000 145 J 1,618,200 144 T/B 5,942,300 137 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--1 505 510 496 500 -5 6,335,800 3,188,317,300 1,003 67.213 505 J 226,000 500 T/B 1,081,600 139 GJTL Gajah Tunggal Tbk. --S4K--1 585 590 580 585 0 1,059,700 620,787,500 210 114.850 585 T/J 279,500 580 B 351,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 171 176 169 172 1 4,020,200 693,398,200 300 43.000 172 T/J 151,100 171 B 392,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 15,575 15,575 15,575 -625 2,000 31,150,000 1 2,708.696 15,575 T/J 100 13,025 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,520 1,520 1,505 1,520 0 330,200 500,233,000 85 118.288 1,520 T/J 14,500 1,510 B 200 143 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---1 150 170 150 150 0 48,100 7,281,700 11 60.000 160 J 12,400 149 B 10,100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 715 750 690 690 -25 1,400 988,000 3 131.429 690 T/J 400 680 B 400 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,550 3,690 3,500 3,690 140 312,500 1,106,580,000 152 99.730 3,690 T/J 67,700 3,530 B 14,800 147 HERO Hero Supermarket Tbk. --U9---1 850 850 755 755 -95 2,200 1,725,500 7 1,575.937 840 J 100 755 T/B 19,100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,510 3,540 3,470 3,470 -40 54,900 191,627,000 48 1,062.267 3,500 J 1,000 3,460 B 13,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 560 650 550 650 90 111,500 66,695,500 20 1,000.000 650 T/J 1,000 515 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 258 266 258 258 0 482,500 124,934,200 67 112.174 258 T/J 3,200 256 B 8,300 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 950 950 930 945 -5 21,403,900 20,102,850,500 692 304.839 945 T/J 465,300 940 B 500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 46,200 2,310,000 24 53.152 50 T/J 306,419,400 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,200 1,240 1,195 1,240 40 13,626,600 16,500,197,000 401 1,180.952 1,245 J 61,000 1,235 B 22,800 154 HRTA Hartadinata Abadi Tbk. --S5---1 234 240 214 224 -10 872,300 192,364,000 278 74.667 224 T/J 95,500 220 B 82,300 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,330 1,305 1,320 0 1,292,500 1,699,005,500 169 25.385 1,325 J 26,800 1,320 T/B 49,100 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,250 J 200 5,300 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 700 35,000 5 95.973 50 T/J 832,048,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 77 77 71 71 -6 22,591,800 1,642,970,000 1,156 20.286 72 J 360,000 71 T/B 2,598,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,205 1,280 1,200 1,205 0 3,157,000 3,906,881,000 899 161.772 1,210 J 100 1,205 T/B 54,700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 298 308 290 300 2 422,200 125,894,400 92 60.000 300 T/J 36,700 298 B 700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,035 5 320,400 330,506,000 27 272.368 1,040 J 76,800 1,025 B 16,000 162 INAF Indofarma (Persero) Tbk. --U5---1 745 810 705 725 -20 12,461,900 9,423,837,500 3,764 290.000 725 T/J 380,700 720 B 86,600 163 INCO Vale Indonesia Tbk. --S2XXO1 3,570 3,650 3,610 3,610 40 8,790,000 31,902,584,000 3,221 1,473.469 3,610 T/J 726,200 3,600 B 169,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,560 2,560 2,530 2,530 -30 98,000 248,119,000 53 340.745 2,530 T/J 141,400 2,520 B 16,200 165 INDS Indospring Tbk. --M4---1 2,220 2,200 2,200 2,200 -20 2,200 4,840,000 6 206.250 2,320 J 1,200 2,200 T/B 41,900 166 INDY Indika Energy Tbk. --S2LKO1 1,255 1,280 1,230 1,245 -10 9,790,100 12,356,936,500 1,918 42.203 1,245 T/J 120,900 1,240 B 165,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,825 8,000 7,800 7,800 -25 3,146,700 24,693,870,000 1,864 401.923 7,800 T/J 158,100 7,775 B 153,700 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 62 63 0 159,400 9,939,100 40 0.360 63 T/J 306,300 62 B 100 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 0 0 825 0 0 0 0 785.714 820 J 2,500 815 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,030 4,040 3,950 4,000 -30 34,400 138,660,000 35 1,449.275 4,000 T/J 100 3,950 B 400 171 INTA Intraco Penta Tbk. --U9---2 450 448 448 448 -2 12,286,900 5,504,531,200 7 315.802 450 J 44,500 436 B 4,400 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 700 700 680 690 -10 863,200 593,658,000 193 42.073 690 T/J 2,500 685 B 19,200 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 184 184 181 181 -3 158,900 28,892,600 95 47.632 182 J 45,300 181 T/B 6,400 174 IPTV MNC Vision Networks Tbk. --U9---1 500 510 498 498 -2 33,593,800 17,017,461,800 11,636 207.500 498 T/J 83,400 496 B 687,800 175 ISAT Indosat Tbk. --S7K--1 2,910 2,960 2,910 2,910 0 2,862,300 8,374,679,000 1,305 207.857 2,920 J 16,300 2,910 T/B 89,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,350 11,375 11,150 11,175 -175 831,300 9,321,752,500 1,427 79.821 11,200 J 33,600 11,175 T/B 26,200 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 121,700,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 600 J 500 540 B 3,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 496 J 8,300 372 B 5,600 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,535 1,575 1,540 1,565 30 12,434,900 19,434,672,000 2,578 427.829 1,565 T/J 297,600 1,560 B 250,300 181 JRPT Jaya Real Property Tbk. --S6---1 560 565 550 560 0 6,684,500 3,717,015,500 313 538.462 560 T/J 61,700 555 B 89,200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 214 228 210 214 0 19,752,400 4,336,291,400 2,037 107.000 216 J 28,000 214 T/B 1,582,500 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,400 5,275 5,375 75 3,141,800 16,759,597,500 1,505 316.959 5,375 T/J 1,900 5,350 B 52,700 184 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---2 940 970 940 955 15 3,609,100 3,446,047,500 219 2,122.222 960 J 59,100 955 T/B 122,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,320 1,380 1,200 1,200 -120 8,032,800 10,001,886,500 2,983 1,200.000 1,215 J 47,800 1,200 T/B 50,600 187 KBLI KMI Wire & Cable Tbk. --S4K--1 520 535 520 530 10 6,057,700 3,191,572,000 245 64.399 530 T/J 69,200 525 B 1,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 66 75 66 70 4 81,510,700 5,544,047,400 158 2.545 71 J 21,400 70 T/B 27,600 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 304 290 300 6 3,052,700 912,212,200 806 10.408 302 J 20,400 300 T/B 114,400 190 KINO Kino Indonesia Tbk. XDM5---1 3,440 3,440 3,420 3,440 0 437,300 1,503,168,000 137 90.526 3,440 T/J 9,800 3,420 B 3,700 191 KMTR Kirana Megatara Tbk. --U3---2 310 320 308 308 -2 18,600 5,794,200 14 67.249 312 J 12,500 306 B 3,700 192 KOTA DMS Propertindo Tbk. --U6---1 730 740 730 735 5 8,308,000 6,085,908,000 20 367.500 740 J 208,900 735 T/B 625,500 193 KPIG MNC Land Tbk. --S9---2 136 138 130 130 -6 28,783,100 3,797,780,700 183 279.732 133 J 50,000 130 T/B 194,200 194 KRAH Grand Kartech Tbk. --U4---2 1,690 1,700 1,665 1,680 -10 474,500 799,698,500 210 610.909 1,690 J 19,600 1,665 B 900 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 290 296 290 290 0 2,843,300 829,988,800 469 36.053 292 J 113,900 290 T/B 863,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 530 510 515 -10 62,835,100 32,819,353,000 743 5,357.886 520 J 408,100 515 T/B 213,500 197 LAND Trimitra Propertindo Tbk. --U6---2 960 1,150 990 1,090 130 5,000 5,512,500 13 279.487 1,050 J 600 880 B 5,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,300 6,200 6,000 6,050 -250 1,700 10,310,000 3 100.000 6,200 J 6,400 6,050 T/B 48,600 199 LINK Link Net Tbk. --S9K--1 4,000 3,980 3,960 3,980 -20 173,500 690,526,000 28 248.750 3,980 T/J 18,700 3,960 B 700 200 LPCK Lippo Cikarang Tbk --U6---1 1,025 1,040 1,010 1,015 -10 1,006,800 1,027,103,500 812 114.438 1,020 J 7,400 1,015 T/B 88,800 201 LPKR Lippo Karawaci Tbk. --U6K--1 238 240 234 234 -4 45,776,600 10,837,904,600 1,501 75.563 236 J 1,880,400 234 T/B 1,446,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,370 4,430 4,180 4,250 -120 14,841,200 63,065,502,000 4,656 96.304 4,250 T/J 1,082,000 4,240 B 98,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,325 1,370 1,330 1,360 35 17,308,300 23,452,630,500 1,953 350.968 1,365 J 58,800 1,360 T/B 66,400 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 420 434 380 424 4 66,494,300 27,557,741,200 14,669 148.252 424 T/J 116,400 412 B 2,600 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,000 1,030 1,000 1,020 20 1,153,800 1,175,507,000 461 579.545 1,025 J 4,500 1,020 T/B 132,500 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 586,500 29,325,000 74 6.835 50 T/J 903,523,900 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,100 4,800 5,000 0 5,700 28,030,000 11 238.095 5,000 T/J 2,300 4,900 B 10,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,785 J 200 1,680 B 300 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,025 1,050 1,015 1,040 15 8,245,200 8,518,775,500 3,321 1,668.940 1,040 T/J 266,500 1,035 B 93,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 182 182 181 182 0 20,100 3,658,100 2 242.667 182 T/J 51,300 170 B 15,600 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 440 515 440 450 10 1,705,100 777,659,000 137 900.000 452 J 2,500 444 B 2,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 478 422 412 412 -66 8,200 3,434,400 13 292.947 412 T/J 100 408 B 2,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 9,100 J 100 9,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,990 1,935 1,975 0 9,400 18,464,000 15 151.923 1,980 J 3,100 1,975 T/B 25,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 492 486 488 -2 129,200 62,889,000 85 30.500 488 T/J 107,900 486 B 6,100 216 MCAS M Cash Integrasi Tbk. --S9---2 2,780 2,770 2,730 2,740 -40 494,700 1,360,126,000 43 197.834 2,740 T/J 258,700 2,730 B 5,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 139 130 131 1 1,904,600 247,736,700 49 117.497 131 T/J 256,900 130 B 13,400 218 MDIA Intermedia Capital Tbk. --M9---1 54 57 53 54 0 782,400 42,424,800 36 39.130 54 T/J 362,300 53 B 600,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,040 1,050 1,030 1,045 5 35,453,600 36,942,061,000 2,413 272.496 1,050 J 1,092,600 1,045 T/B 1,045,600 220 MDLN Modernland Realty Tbk. --S6---1 220 220 214 218 -2 9,759,500 2,121,846,200 951 64.697 220 J 707,700 218 T/B 81,100 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 900 860 890 25 66,510,900 58,686,019,000 4,627 1,567.536 895 J 956,400 890 T/B 304,500 222 MEGA Bank Mega Tbk. --U8---1 6,700 6,700 6,675 6,700 0 200 1,337,500 2 4,883.809 6,700 T/J 3,500 6,400 B 100 223 MERK Merck Tbk. --U5---2 2,920 2,910 2,870 2,910 -10 15,400 44,639,000 30 7,672.634 2,910 T/J 4,100 2,900 B 500 224 META Nusantara Infrastructure Tbk. --U7---1 199 204 195 204 5 3,029,200 617,755,200 34 61.804 206 J 10,700 198 B 1,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,175 1,285 1,280 1,285 110 38,000 48,668,000 12 1,317.949 1,285 T/J 200,000 1,280 B 53,000 226 MGRO Mahkota Group Tbk. --S1---1 845 855 840 845 0 1,279,400 1,084,884,500 109 375.556 845 T/J 170,700 840 B 4,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 950 0 0 950 0 0 0 0 345.455 0 J 0 1,000 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,690 2,710 2,660 2,660 -30 9,170,900 24,560,415,000 838 156.610 2,670 J 4,300 2,660 T/B 384,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 815 815 750 755 -60 24,000 18,621,500 44 3,595.238 755 T/J 746,200 750 B 1,700 230 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 15,900 15,900 15,500 15,900 0 10,600 168,030,000 13 101,273.885 15,900 T/J 1,100 15,500 B 2,300 232 MLIA Mulia Industrindo Tbk --U3---2 805 810 800 810 5 5,112,200 4,108,108,500 252 135.282 810 T/J 11,700 805 B 24,100 233 MLPL Multipolar Tbk. --S9---1 83 85 80 80 -3 8,332,700 681,401,300 402 9.176 81 J 250,000 80 T/B 749,800 234 MLPT Multipolar Technology Tbk. --U9---1 474 474 472 472 -2 800 378,800 2 98.333 472 T/J 1,400 444 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 208 212 206 208 0 15,656,500 3,277,872,200 570 35.556 208 T/J 2,789,600 206 B 163,900 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,575 1,620 1,545 1,560 -15 32,740,000 51,585,159,000 23,168 173.333 1,560 T/J 428,500 1,555 B 701,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 950 0 0 950 0 0 0 0 163.793 920 J 300 730 B 5,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 670 680 665 665 -5 632,800 423,686,000 192 44.333 670 J 100 665 T/B 156,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 147 148 143 143 -4 1,784,000 259,127,300 300 60.122 144 J 4,000 143 T/B 8,800 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,180 2,110 2,090 2,100 -80 3,600 7,560,000 18 1,909.091 2,110 J 2,000 2,100 T/B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,900 4,000 3,910 4,000 100 27,200 108,760,000 15 362.817 4,000 T/J 1,500 3,910 B 1,200 242 MSIN MNC Studios International Tbk. --M9---2 420 420 414 416 -4 523,900 217,829,000 141 83.200 416 T/J 103,300 414 B 5,500 243 MSKY MNC Sky Vision Tbk. --U9---1 1,460 1,460 1,395 1,395 -65 300 425,500 3 91.776 1,395 T/J 200 1,390 B 1,000 244 MTDL Metrodata Electronics Tbk. --S9---1 1,985 1,990 1,965 1,975 -10 1,838,800 3,643,622,000 372 3,555.484 1,980 J 20,000 1,975 T/B 10,400 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 385,780,700 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 480 505 476 500 20 92,600 45,501,500 20 210.216 505 J 500 484 B 1,400 247 MTPS Meta Epsi Tbk. --U7---2 915 915 890 900 -15 8,500 7,659,500 12 281.250 915 J 5,000 865 B 1,700 248 MYOH Samindo Resources Tbk. --U2---1 1,270 1,295 1,290 1,295 25 43,600 56,446,500 17 154.245 1,295 T/J 96,600 1,275 B 10,600 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 1,330,700 66,535,000 306 34.099 50 T/J 1,098,010,400 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 660 695 640 695 35 72,800 50,331,500 27 674.757 700 J 5,100 695 T/B 1,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,070 1,085 1,070 1,070 0 31,810,400 34,247,673,500 2,969 1,038.835 1,075 J 19,500 1,070 T/B 64,900 252 NFCX NFC Indonesia Tbk. --S9---2 2,860 2,860 2,790 2,860 0 266,900 759,730,000 107 154.595 2,860 T/J 223,900 2,780 B 4,200 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 610 675 585 610 0 19,360,000 12,330,274,000 4,311 187.692 620 J 35,100 610 T/B 205,300 254 NIRO City Retail Developments Tbk. --U6---2 140 143 140 140 0 2,990,100 418,614,300 3 133.333 140 T/J 596,200 132 B 1,500 255 NISP Bank OCBC NISP Tbk. --U8---1 855 870 855 855 0 16,000 13,758,500 10 1,036.062 860 J 8,000 855 T/B 14,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 865 0 0 865 0 0 0 0 230.667 895 J 300 870 B 500 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 0 0 1,175 0 0 0 0 56.268 1,140 J 4,300 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 282 300 274 274 -8 9,400 2,620,800 23 542.091 272 J 500 270 B 300 259 PALM Provident Agro Tbk. --U1---2 208 208 208 208 0 100 20,800 1 56.851 208 T/J 5,100 202 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 61 64 61 62 1 1,211,400 75,949,100 130 62.000 63 J 9,900 62 T/B 6,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,415 1,430 1,400 1,425 10 42,300 59,231,000 15 1,036.364 1,425 T/J 4,100 1,390 B 2,300 262 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,010 1,010 1,010 -10 3,600 3,636,000 1 118.824 1,010 T/J 58,500 1,005 B 5,200 263 PBRX Pan Brothers Tbk. --S4---1 500 520 486 520 20 95,400 48,170,600 34 920.354 545 J 7,500 492 B 5,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 600 610 560 610 10 82,900 48,068,000 13 50.833 610 T/J 1,000 550 B 17,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,300 1,300 1,295 1,295 -5 2,500 3,248,000 10 863.333 1,290 J 500 1,050 B 300 266 PEHA Phapros Tbk. --U5---2 1,050 1,050 1,035 1,050 0 35,400 36,977,500 43 87.646 1,050 T/J 20,700 1,045 B 5,600 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,190 2,200 2,160 2,170 -20 19,756,400 43,063,120,000 3,437 723.333 2,180 J 312,300 2,170 T/B 1,138,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 955 990 955 985 30 5,300 5,173,000 12 192.195 985 T/J 100 960 B 6,200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,100 3,200 0 1,700 5,393,000 11 1,327.856 3,200 T/J 77,000 3,150 B 800 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,325 1,285 1,305 -20 1,912,800 2,484,014,000 217 2,172.827 1,305 T/J 10,700 1,295 B 150,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 38,000 1,900,000 12 50.000 50 T/J 6,527,500 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,075 1,100 1,080 1,080 5 96,400 105,700,500 36 1,148.447 1,095 J 16,900 1,080 T/B 9,500 273 PNLF Panin Financial Tbk. --S8K--1 284 288 282 282 -2 6,225,000 1,765,982,200 509 304.799 284 J 305,000 282 T/B 1,246,000 274 POLA Pool Advista Finance Tbk. --U8---2 462 540 348 348 -114 3,634,700 1,582,512,100 4,523 257.778 348 T/J 514,200 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,525 1,540 1,540 1,540 15 200 308,000 1 94.190 1,490 J 1,000 1,400 B 300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,125 11,225 11,125 11,150 25 412,200 4,596,902,500 1,322 1,813.008 11,150 T/J 1,300 11,125 B 121,700 277 POLU Golden Flower Tbk. --U4---2 2,400 2,400 2,400 2,400 0 600 1,440,000 4 833.333 2,550 J 100 2,400 T/B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 488 488 366 366 -122 4,818,600 1,870,990,000 2,187 232.306 366 T/J 136,500 0 B 0 279 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 14,900 745,000 29 33.333 50 T/J 150,511,000 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 1,015 1,005 995 1,000 -15 923,700 922,803,500 74 66.667 1,000 T/J 253,200 995 B 26,200 282 PPRE PP Presisi Tbk. --U7---1 248 252 240 240 -8 6,063,500 1,496,363,200 1,535 55.814 244 J 110,700 240 T/B 74,800 283 PPRO PP Properti Tbk. --S6K--1 67 68 65 67 0 111,419,300 7,401,649,600 3,525 144.865 67 T/J 4,990,400 66 B 5,194,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,490 3,490 3,460 3,470 -20 4,100 14,256,000 11 53.385 3,470 T/J 83,700 3,460 B 400 285 PRIM Royal Prima Tbk. --U9---2 400 496 400 400 0 115,000 49,184,400 76 80.000 398 J 4,800 390 B 1,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 252 256 242 244 -8 93,263,800 23,288,174,600 2,223 791.617 244 T/J 294,000 242 B 412,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,600 2,660 2,580 2,610 10 11,993,800 31,408,579,000 2,934 2,269.565 2,620 J 31,100 2,610 T/B 217,600 288 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,650 1,625 1,630 -5 4,996,000 8,169,652,000 1,332 306.391 1,630 T/J 355,700 1,625 B 171,400 289 PTRO Petrosea Tbk. --S2---1 1,560 1,605 1,560 1,585 25 335,000 529,246,000 182 1,268.000 1,585 T/J 13,400 1,580 B 12,100 290 PTSN Sat Nusapersada Tbk --U4---1 262 272 252 260 -2 935,800 244,823,600 225 134.483 260 T/J 2,200 258 B 95,700 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,700 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 570 570 560 565 -5 28,804,100 16,295,539,000 2,651 2,178.187 565 T/J 807,600 560 B 14,846,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,170 1,170 1,155 1,170 0 575,900 671,920,000 105 106.364 1,190 J 26,300 1,170 T/B 82,800 294 RAJA Rukun Raharja Tbk. --S7---1 193 193 186 187 -6 363,400 68,632,800 138 642.347 190 J 30,200 187 T/B 13,200 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,060 1,000 1,050 50 7,040,300 7,283,407,000 1,597 656.250 1,055 J 61,900 1,050 T/B 2,200 296 RDTX Roda Vivatex Tbk --U6---1 5,175 5,225 5,175 5,200 25 12,100 62,920,000 14 273.945 5,200 T/J 2,100 5,175 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 88,200 4,410,000 8 27.451 50 T/J 389,828,500 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 655 630 635 -20 699,800 455,078,000 52 389.571 635 T/J 14,800 630 B 16,700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 0 0 312 0 0 0 0 2,441.315 334 J 1,000 312 B 11,000 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 139,300 6,965,000 6 79.834 50 T/J 43,590,700 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,300 1,300 0 1,984,300 2,587,110,000 209 509.804 1,310 J 139,500 1,300 T/B 117,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 250 268 248 250 0 377,800 98,515,000 57 312.500 256 J 1,300 250 T/B 15,700 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,175 9,175 0 200 1,835,000 1 5,919.355 9,175 T/J 17,800 9,050 B 500 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,400 1,410 1,380 1,395 -5 36,317,800 50,760,640,500 1,727 631.070 1,400 J 715,500 1,395 T/B 62,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 660 825 670 825 165 3,300 2,490,000 6 922.767 0 J 0 825 T/B 24,300 307 SGRO Sampoerna Agro Tbk. --U1---1 2,410 2,410 2,360 2,360 -50 500 1,185,000 3 100.855 2,420 J 3,200 2,360 T/B 5,400 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 111.530 2,740 J 100 2,400 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 770 760 765 0 669,600 513,423,500 63 546.429 765 T/J 17,800 760 B 28,600 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,270 1,315 1,265 1,305 35 7,641,100 9,954,747,500 1,739 225.000 1,305 T/J 997,700 1,300 B 1,658,800 311 SILO Siloam International Hospitals Tbk. --M9---1 6,975 7,025 6,850 6,875 -100 94,300 651,477,500 109 78.082 6,900 J 100 6,875 T/B 14,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 386 396 388 392 6 5,439,800 2,135,899,600 395 35.636 394 J 194,300 392 T/B 63,800 313 SIPD Sierad Produce Tbk. --U3---2 875 915 900 915 40 10,600 9,543,000 12 1.017 915 T/J 10,000 900 B 9,600 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,615 B 100 315 SMAR Smart Tbk. --U1---2 3,780 3,790 3,780 3,780 0 12,700 48,008,000 11 1,248.926 3,780 T/J 2,000 3,740 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 452 460 430 430 -22 9,424,100 4,178,106,400 1,690 76.786 436 J 40,000 430 T/B 220,700 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,200 1,200 1,185 1,190 -10 31,300 37,241,000 11 1,437.198 1,200 J 25,400 1,190 T/B 1,200 318 SMDR Samudera Indonesia Tbk. --U7---1 240 244 240 242 2 34,600 8,407,800 21 971.185 244 J 300 242 T/B 18,300 319 SMRA Summarecon Agung Tbk. --S6K--1 995 1,000 975 995 0 8,821,800 8,710,799,000 1,875 1,634.900 995 T/J 510,200 990 B 90,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 36,500 1,825,000 6 12.227 50 T/J 33,923,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,450 1,410 1,430 -20 3,861,800 5,526,173,000 1,284 3,819.546 1,430 T/J 354,800 1,425 B 1,600 322 SOCI Soechi Lines Tbk. --M7---1 174 175 171 175 1 4,551,700 788,742,800 357 31.818 175 T/J 125,300 174 B 35,800 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 4,950 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 835 865 835 855 20 5,328,600 4,550,337,500 485 73.707 850 J 196,500 845 B 14,400 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 258 240 242 -6 3,874,400 958,305,600 500 137.517 244 J 10,100 242 T/B 24,600 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 298 298 290 294 -4 6,600 1,926,000 6 313.764 296 J 25,000 278 B 10,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 262 256 258 -2 9,364,100 2,424,679,800 1,643 107.500 258 T/J 87,200 256 B 2,890,200 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,690 3,660 3,690 0 9,800 36,126,000 9 67.091 3,690 T/J 97,600 3,650 B 2,100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 675 665 665 -5 19,358,400 12,983,042,500 1,150 272.821 670 J 2,829,400 665 T/B 368,700 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 830 795 800 -25 52,704,600 43,009,729,500 1,005 119.403 800 T/J 98,900 795 B 639,800 331 STTP Siantar Top Tbk. --U5---2 4,500 4,510 4,500 4,500 0 1,000 4,501,000 2 2,659.103 0 J 0 4,500 T/B 9,200 332 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 2,620 J 400 1,880 B 100 334 SURE Super Energy Tbk. --U2---2 3,070 3,100 3,070 3,100 30 3,074,600 9,497,402,000 771 2,000.000 3,100 T/J 7,200 3,090 B 1,500 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 360 370 314 340 -20 16,471,000 5,554,444,600 1,762 3,106.441 340 T/J 21,000 322 B 11,900 336 TARA Sitara Propertindo Tbk. --U6---1 434 446 326 414 -20 2,335,500 916,643,400 838 390.566 414 T/J 1,823,400 408 B 28,600 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,145 1,195 1,130 1,195 50 64,152,700 74,809,613,500 6,289 295.062 1,195 T/J 883,800 1,190 B 246,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 915 945 915 935 20 883,900 823,193,000 435 212.911 940 J 35,000 935 T/B 30,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,600 0 0 11,600 0 0 0 0 1,137.790 11,900 J 2,400 11,050 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,825 6,075 5,750 6,025 200 9,230,900 55,085,475,000 9,702 4,365.942 6,025 T/J 12,700 6,000 B 15,200 341 TDPM Tridomain Performance Materials Tbk. --U3---1 246 250 242 244 -2 1,937,000 479,688,600 30 107.018 250 J 18,000 244 T/B 30,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 294 298 292 292 -2 16,191,100 4,776,556,200 591 94.194 294 J 555,000 292 T/B 1,990,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 535 640 640 640 105 200 128,000 2 145.033 635 J 10,700 462 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,840 0 0 4,840 0 0 0 0 3,977.319 4,800 J 100 3,800 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 133 136 119 123 -10 7,075,500 876,691,500 971 61.500 123 T/J 449,100 122 B 4,000 346 TINS Timah Tbk. --S2K--1 815 835 810 815 0 8,881,600 7,303,894,500 1,316 416.460 820 J 5,200 815 T/B 82,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,850 11,000 10,700 10,700 -150 438,100 4,727,257,500 861 661.563 10,825 J 30,200 10,700 T/B 53,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 356 368 -2 10,400 3,793,400 5 77.656 370 J 318,600 356 B 5,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 304 304 230 230 -74 8,268,100 2,156,529,000 1,347 370.186 230 T/J 236,700 228 B 169,600 350 TOTL Total Bangun Persada Tbk. --S6---1 422 428 422 424 2 552,200 233,392,200 85 152.394 424 T/J 456,700 422 B 1,211,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 292 296 292 292 0 29,800 8,732,000 15 947.222 296 J 24,900 292 T/B 1,900 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 765 785 755 780 15 78,766,200 60,602,545,000 4,672 3,715.524 780 T/J 1,227,500 775 B 2,994,200 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 4,569,500 228,475,000 166 41.324 50 T/J 17,204,200 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 149 141 143 -6 36,800 5,216,400 10 144.102 147 J 1,400 144 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---1 400 382 380 380 -20 184,700 70,186,200 10 226.676 404 J 100 380 T/B 88,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,345 1,355 1,325 1,340 -5 104,000 139,381,000 74 239.047 1,340 T/J 2,800 1,330 B 900 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 1,000 3,460,000 1 89.870 3,460 T/J 2,500 2,830 B 100 359 TURI Tunas Ridean Tbk. --U9---1 895 900 895 895 0 31,400 28,110,000 3 1,988.889 900 J 259,900 895 T/B 227,000 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,565 1,630 1,565 1,620 55 2,521,000 4,078,543,000 465 3,140.996 1,620 T/J 900 1,615 B 111,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 4,000 3,960 4,000 100 1,500 5,980,000 2 148.144 3,960 J 900 3,710 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,320 2,320 2,310 2,310 -10 166,200 385,441,000 17 192.500 2,310 T/J 700 2,300 B 12,800 363 VIVA Visi Media Asia Tbk. --U9---1 76 77 73 76 0 27,258,000 2,042,850,000 184 25.333 76 T/J 1,632,300 75 B 800 364 VOKS Voksel Electric Tbk. --U4---1 280 290 280 280 0 44,400 12,448,400 19 123.859 280 T/J 300 278 B 25,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 298 300 294 298 0 5,376,500 1,593,668,800 454 102.759 300 J 633,800 298 T/B 67,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 2,000 1,950 1,965 -15 11,571,600 22,858,129,000 3,393 505.073 1,965 T/J 585,800 1,960 B 530,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 270 280 272 278 8 52,300 14,304,600 37 42.146 278 T/J 15,500 276 B 1,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 625 625 600 605 -20 5,003,500 3,049,753,000 482 232.692 610 J 289,600 605 T/B 61,600 369 WSBP Waskita Beton Precast Tbk. --S3K--1 310 312 306 308 -2 14,327,300 4,411,308,400 1,916 62.857 310 J 1,903,100 308 T/B 10,400 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,490 1,510 1,485 1,495 5 24,295,800 36,439,139,500 2,757 403.509 1,500 J 897,700 1,495 T/B 200 371 WTON Wijaya Karya Beton Tbk. --S3K--1 456 458 448 448 -8 6,936,700 3,140,948,000 1,065 75.932 454 J 202,800 448 T/B 1,367,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 388 404 382 404 16 107,607,700 42,545,645,000 6,342 1,440.234 404 T/J 1,453,600 402 B 66,800 Total 2,907,513,500 1,822,778,535,800 286,841 6,599,343,300 272,602,500 Jakarta, 23 December 2019 Trading Division