List of Securities Quotation: IDX SMC Composite Date: Friday, 27 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 14,100 14,525 14,100 14,500 400 2,557,800 36,861,000,000 1,348 1,177.943 14,500 T/J 207,400 14,475 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,075 J 14,448,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,530 0 0 1,530 0 0 0 0 40.800 1,525 J 1,500 1,200 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,550 1,565 1,530 1,550 0 8,107,100 12,513,530,500 2,508 1,890.244 1,550 T/J 801,900 1,545 B 261,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,180 1,205 1,185 1,195 15 3,955,000 4,729,804,000 783 938.484 1,200 J 357,900 1,195 T/B 2,094,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,450 10,350 10,400 0 3,700 38,487,500 14 447.312 10,400 T/J 1,700 10,350 B 3,800 7 ADMG Polychem Indonesia Tbk --U3---1 187 187 186 187 0 240,800 45,000,300 70 16.691 188 J 64,000 187 T/B 5,700 8 ADRO Adaro Energy Tbk. CDS2BXO1 1,585 1,610 1,575 1,580 -5 31,331,800 49,723,392,000 4,175 143.636 1,580 T/J 3,046,000 1,575 B 281,300 9 AGII Aneka Gas Industri Tbk. --S3---1 650 655 605 645 -5 258,300 163,626,000 111 58.636 650 J 8,200 645 T/B 21,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 214 220 206 208 -6 5,591,000 1,177,412,000 819 339.825 210 J 120,500 208 T/B 94,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 136 140 136 136 0 84,200 11,471,800 18 123.636 139 J 2,400 136 T/B 5,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,970 3,840 3,870 -100 5,284,300 20,399,195,000 1,404 3,084.378 3,870 T/J 1,343,800 3,860 B 2,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 296 J 5,900 256 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,440 0 0 3,440 0 0 0 0 140.408 3,450 J 1,000 3,320 B 1,800 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 845 850 825 825 -20 91,700 75,886,500 65 2,105.183 830 J 34,000 825 T/B 19,500 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 2,852,300 142,615,000 136 125.000 50 T/J 56,514,000 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 870 860 870 -5 1,900 1,648,000 7 72.500 870 T/J 19,700 855 B 400 18 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 830 835 -5 34,923,000 29,341,466,500 3,260 550.537 840 J 1,275,700 835 T/B 1,980,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 348 346 346 346 -2 1,000 346,000 1 22.151 344 J 6,300 310 B 5,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 670 675 665 665 -5 21,003,800 14,089,231,000 2,578 707.326 670 J 12,000 660 B 114,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 177 175 176 1 11,456,200 2,010,930,200 571 48.219 177 J 1,058,900 176 T/B 112,100 22 ARII Atlas Resources Tbk. --U2---2 705 705 705 705 0 3,100 2,185,500 4 47.000 705 T/J 300 550 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,210 2,200 2,180 2,200 -10 473,200 1,036,846,000 691 932.203 2,200 T/J 13,900 2,000 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---1 448 444 438 440 -8 1,579,700 696,200,000 143 2,990.553 442 J 379,400 440 T/B 196,000 26 ASGR Astra Graphia Tbk. --U9---1 950 970 940 940 -10 119,600 113,433,000 41 194.891 950 J 91,600 940 T/B 3,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,150 1,095 1,150 50 115,800 129,685,000 58 2,129.630 1,155 J 6,600 1,115 B 3,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 240 242 238 240 0 7,237,700 1,736,165,000 664 228.571 240 T/J 13,444,400 238 B 1,862,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 730 745 720 735 5 5,547,000 4,067,527,500 308 188.462 735 T/J 263,600 730 B 139,900 30 ATIC Anabatic Technologies Tbk. --U9---1 720 685 660 685 -35 300 200,500 3 97.857 700 J 10,100 685 T/B 2,400 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,235 1,200 1,225 20 477,000 582,331,500 213 1,107.895 1,225 T/J 12,300 1,220 B 1,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 97,312,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 302 304 298 300 -2 9,689,600 2,909,111,800 1,418 221.182 302 J 119,800 300 T/B 37,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,000 0 0 1,000 0 0 0 0 1,250.000 1,000 J 100 990 B 1,000 35 BBKP Bank Bukopin Tbk. --S8---1 220 228 220 224 4 5,239,000 1,161,707,400 456 66.451 224 T/J 382,200 222 B 353,400 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 2,130 2,160 2,140 2,150 20 10,564,900 22,702,398,000 2,173 280.435 2,160 J 799,300 2,150 T/B 404,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 280 274 274 -2 164,200 45,092,000 9 278.966 274 T/J 36,000 272 B 13,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 140 137 140 0 74,600 10,435,300 11 397.028 140 T/J 70,000 139 B 10,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 559,600 27,980,000 9 217.306 50 T/J 404,370,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 216 218 210 214 -2 3,416,600 732,686,000 262 125.882 216 J 623,100 214 T/B 99,900 43 BFIN BFI Finance Indonesia Tbk. --S8---2 570 570 565 565 -5 140,900 79,825,500 21 2,895.357 570 J 861,000 565 T/B 8,800 44 BHIT MNC Investama Tbk. --S9K--1 64 64 62 64 0 13,822,800 871,457,400 392 187.162 64 T/J 4,175,900 63 B 885,700 45 BINA Bank Ina Perdana Tbk. --U8---1 860 875 855 865 5 25,800 22,311,000 4 488.712 875 J 62,900 860 B 10,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,400 70,000 4 35.714 50 T/J 36,889,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,530 2,580 2,510 2,530 0 442,200 1,125,120,000 276 38.923 2,540 J 80,900 2,530 T/B 81,900 48 BISI BISI International Tbk. --U1---1 1,040 1,045 1,040 1,040 0 352,800 366,941,000 43 520.000 1,040 T/J 266,400 1,035 B 13,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,320 1,325 1,245 1,250 -70 11,925,900 15,069,305,000 3,173 208.333 1,250 T/J 322,600 1,245 B 326,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 680 675 675 -5 2,597,000 1,755,989,500 930 156.977 680 J 589,000 675 T/B 522,100 51 BKSL Sentul City Tbk. --S6K--1 82 87 82 85 3 93,881,900 7,948,042,900 1,963 5.874 85 T/J 164,800 84 B 1,372,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 157 157 157 157 0 100 15,700 1 360.257 149 J 2,700 125 B 1,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,000 200,000 2 0.658 50 T/J 229,725,500 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 3,500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 0 0 358 0 0 0 0 111.875 354 J 500 300 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 342 352 340 346 4 63,369,500 21,994,623,200 1,174 281.621 346 T/J 6,840,800 344 B 632,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 3 0.172 50 T/J 47,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 985 1,005 980 985 0 7,331,100 7,272,310,500 445 7.273 990 J 201,700 985 T/B 66,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 206 208 0 331,700 68,983,200 58 2.478 208 T/J 10,000 206 B 117,400 60 BNLI Bank Permata Tbk. --M8K--1 1,245 1,270 1,240 1,260 15 25,883,600 32,532,351,000 1,153 13.719 1,260 T/J 907,300 1,255 B 3,298,100 61 BOGA Bintang Oto Global Tbk. --U9---2 1,320 1,325 1,315 1,315 -5 10,575,900 13,944,006,000 1,825 1,276.699 1,320 J 92,400 1,315 T/B 1,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 320 318 312 318 -2 138,500 43,446,400 26 181.714 318 T/J 1,600 314 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 840 840 835 840 0 103,800 86,818,500 102 152.727 840 T/J 6,300 835 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 180 186 170 181 1 944,600 170,640,000 334 45.250 181 T/J 44,300 180 B 15,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,310 1,310 0 500 655,000 2 1,397.035 1,315 J 189,100 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 12,500 J 600 9,100 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 338 340 328 334 -4 3,667,100 1,222,230,200 649 65.490 334 T/J 84,100 332 B 24,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 50 51 -1 266,289,900 13,402,726,100 1,319 8.031 51 T/J 35,369,600 50 B 65,033,200 70 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,040 J 100 925 B 5,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,285 1,295 1,270 1,275 -10 5,842,000 7,493,219,500 1,760 249.753 1,280 J 16,600 1,275 T/B 32,100 72 BSIM Bank Sinarmas Tbk. --U8---1 525 535 525 535 10 40,900 21,569,500 14 364.891 530 J 800 525 B 3,500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,845 1,800 1,800 1,800 -45 1,700 3,060,000 6 92.308 1,800 T/J 7,200 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 0 500 25,000 3 383.083 50 T/J 195,283,800 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,220 3,300 3,270 3,270 50 8,300 27,231,000 9 633.031 3,270 T/J 56,200 3,260 B 400 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,240 4,280 4,200 4,210 -30 1,274,500 5,378,463,000 1,092 431.795 4,220 J 8,600 4,210 T/B 1,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,480 1,450 1,450 0 4,500 6,528,000 6 245.763 1,450 T/J 1,100 1,400 B 500 80 BULL Buana Lintas Lautan Tbk. --S7---1 170 172 155 164 -6 72,425,600 12,237,663,700 519 16.038 164 T/J 578,600 161 B 10,500 81 BUMI Bumi Resources Tbk. --S2K--2 68 68 65 66 -2 142,678,200 9,439,154,000 1,897 3.831 67 J 16,303,800 66 T/B 10,307,700 82 BVIC Bank Victoria International Tbk. --U8---1 89 93 86 92 3 11,154,500 989,030,300 2,541 86.995 92 T/J 734,800 90 B 1,102,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 134 152 135 152 18 263,984,200 38,441,834,200 7,154 33.244 153 J 5,113,300 152 T/B 60,006,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 372 374 368 372 0 939,300 347,937,800 134 112.727 372 T/J 112,800 368 B 128,700 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 190 190 172 188 -2 180,600 32,871,500 51 107.429 188 T/J 487,000 178 B 10,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 414 416 -2 15,075,000 6,244,885,000 1,788 759.998 416 T/J 129,000 414 B 103,500 87 CASS Cardig Aero Services Tbk. --U7---2 600 600 600 600 0 3,500 2,100,000 5 150.000 600 T/J 88,200 580 B 10,000 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,575 1,620 1,575 1,610 35 111,500 178,660,500 88 332.645 1,615 J 9,500 1,610 T/B 14,900 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 74 75 73 75 1 307,900 22,589,800 22 480.000 75 T/J 3,129,900 74 B 516,600 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 270 270 268 268 -2 79,100 21,200,800 24 20.971 268 T/J 35,600 266 B 198,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 1,750 1,730 1,750 30 1,500 2,605,000 8 6,350.243 1,740 J 1,000 1,720 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 121 120 109 118 -3 54,000 5,981,500 28 98.333 118 T/J 800 117 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 3,950 3,990 3,400 3,860 -90 1,191,900 4,707,453,000 1,143 2,144.444 3,860 T/J 600 3,500 B 300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 515 505 510 5 4,593,800 2,341,875,000 422 2,217.391 510 T/J 147,700 505 B 2,486,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,860 1,855 1,855 1,855 -5 5,500 10,202,500 5 177.502 1,850 J 100 1,670 B 1,600 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 100,903,100 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,700 135,000 3 45.455 50 T/J 110,893,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 296,500 132,832,000 12 226.074 450 J 100,500 430 B 8,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,075 1,040 1,045 -15 13,143,700 13,805,815,500 1,828 233.970 1,050 J 43,600 1,045 T/B 42,900 102 DART Duta Anggada Realty Tbk. --U6---1 312 0 0 312 0 0 0 0 57.677 312 J 5,000 292 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 188 198 185 187 -1 3,958,600 752,932,800 866 124.667 187 T/J 111,800 186 B 53,600 104 DEFI Danasupra Erapacific Tbk CRU8---2 1,855 1,855 1,855 1,855 0 100 185,500 1 3,723.255 1,855 T/J 700 1,850 B 1,000 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 7,700 385,000 6 16.496 50 T/J 136,232,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 404 410 402 402 -2 11,298,600 4,588,114,600 964 349.565 402 T/J 17,600 400 B 110,200 107 DILD Intiland Development Tbk. --U6---1 302 312 298 308 6 3,621,000 1,114,120,400 423 53.671 308 T/J 36,700 306 B 141,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,430 3,510 3,430 3,500 70 562,300 1,954,583,000 71 118.644 3,500 T/J 26,900 3,470 B 2,300 109 DKFT Central Omega Resources Tbk. --S2---2 142 145 142 143 1 3,112,800 445,431,900 341 367.326 144 J 198,100 143 T/B 368,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,550 6,700 6,600 6,600 50 900 5,987,500 6 39,452.448 6,700 J 2,200 6,550 B 4,500 111 DMAS Puradelta Lestari Tbk. XDM6K--1 298 300 292 300 2 11,816,800 3,482,559,200 747 142.857 300 T/J 1,981,400 294 B 196,600 112 DNAR Bank Oke Indonesia Tbk. XRU8---1 280 320 280 298 18 10,800 3,183,000 12 270.909 298 T/J 6,000 294 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 1,500 4,605,000 3 2,696.791 3,070 T/J 3,700 3,060 B 2,500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 296 298 286 286 -10 5,134,700 1,490,042,800 431 387.198 290 J 94,300 286 T/B 1,523,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 438 414 432 18 3,094,800 1,322,437,000 220 116.757 432 T/J 97,300 430 B 1,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 13,775 J 100 11,775 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,205 1,220 1,190 1,200 -5 6,678,600 8,015,963,500 114 237.624 1,200 T/J 185,500 1,195 B 10,300 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 5,000 J 44,500 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,230 2,200 2,220 0 1,900 4,194,000 7 817.163 2,220 T/J 1,200 2,200 B 2,800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 850 1,000 0 60,200 60,170,500 4 24.691 1,095 J 32,000 900 B 50,100 121 ELSA Elnusa Tbk. --S2K--1 304 312 306 308 4 18,022,600 5,561,187,200 861 77.000 310 J 1,464,500 308 T/B 74,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 780,156,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,625 5,625 5,350 5,625 0 4,100 22,900,000 10 781.250 5,600 J 2,400 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 930 975 920 940 10 1,084,000 1,015,377,000 378 254.054 945 J 64,000 940 T/B 43,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 0 0 2,050 0 0 0 0 1,434.279 2,200 J 9,700 2,000 B 200 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,815 1,745 1,795 55 51,752,700 92,347,536,500 8,713 179.500 1,795 T/J 1,556,400 1,790 B 67,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 264 268 262 264 0 2,124,900 562,142,200 248 491.519 266 J 530,700 264 T/B 35,000 128 EXCL XL Axiata Tbk. --S7BXO1 3,260 3,270 3,220 3,250 -10 4,899,800 15,873,922,000 1,583 164.940 3,250 T/J 281,600 3,240 B 4,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,500 2,500 2,500 0 800 2,000,000 7 3,931.745 2,500 T/J 500 2,460 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,725 7,700 7,700 7,700 -25 155,900 1,200,430,000 7 1,764.598 7,725 J 2,800 7,300 B 400 131 FILM MD Pictures Tbk. --U9---1 172 181 172 174 2 6,597,800 1,167,849,600 977 82.857 175 J 15,100 174 T/B 102,800 132 FIRE Alfa Energi Investama Tbk. --U2---2 462 464 360 370 -92 2,815,700 1,070,070,400 1,508 74.000 374 J 7,100 370 T/B 36,400 133 FISH FKS Multi Agro Tbk. --U9---2 3,860 3,800 3,800 3,800 -60 200 760,000 1 3,040.000 3,790 J 100 0 B 0 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 390 B 1,100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 5,400 270,000 6 22.727 50 T/J 4,143,300 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 137 141 135 135 -2 78,757,500 10,878,532,700 4,974 7.500 136 J 22,100 135 T/B 3,796,700 137 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 7,075,500 3,538,461,800 958 66.944 500 J 72,400 498 T/B 1,234,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 580 590 580 585 5 6,347,600 3,706,794,500 583 114.850 585 T/J 68,500 580 B 2,446,700 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 172 176 171 175 3 7,319,500 1,276,938,100 207 43.750 175 T/J 121,700 174 B 410,000 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 16,000 16,000 16,000 0 1,000 16,000,000 1 2,782.609 16,000 T/J 1,000 12,875 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,510 1,510 1,505 1,510 0 216,100 325,298,000 77 117.510 1,510 T/J 11,600 1,505 B 7,100 143 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---1 165 165 165 165 0 800 132,000 1 66.000 162 J 12,400 150 B 11,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 690 690 690 10 200 138,000 1 131.429 680 J 200 660 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,660 3,640 3,630 3,640 -20 20,000 72,799,000 56 98.378 3,640 T/J 80,300 3,630 B 1,100 147 HERO Hero Supermarket Tbk. --U9---1 840 900 850 890 50 1,300 1,118,000 4 1,857.727 890 T/J 7,300 825 B 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,480 3,490 3,440 3,440 -40 79,800 275,980,000 40 1,053.083 3,470 J 169,400 3,440 T/B 11,700 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 725 515 720 70 184,400 127,171,000 40 1,107.692 720 T/J 22,700 525 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 260 266 258 264 4 8,088,500 2,088,203,400 63 114.783 264 T/J 133,300 260 B 6,800 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 955 925 925 -20 23,550,100 22,123,204,500 634 298.387 925 T/J 2,000 920 B 477,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 108,400 5,420,000 20 53.152 50 T/J 291,678,400 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,270 1,285 955 1,000 -270 17,320,600 21,433,491,000 1,555 952.381 1,000 T/J 184,600 995 B 28,400 154 HRTA Hartadinata Abadi Tbk. --S5---1 216 214 210 212 -4 1,003,300 212,965,200 277 70.667 212 T/J 126,200 210 B 200,200 155 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,315 1,320 0 396,000 522,735,500 60 25.385 1,325 J 64,800 1,320 T/B 98,300 156 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 4,800 240,000 8 95.973 50 T/J 834,879,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 72 77 72 75 3 20,937,200 1,575,231,600 777 21.429 76 J 1,902,100 75 T/B 1,015,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,155 1,220 1,155 1,175 20 1,648,500 1,971,757,000 543 157.744 1,175 T/J 363,400 1,170 B 70,000 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 290 300 288 290 0 520,500 151,569,000 124 58.000 298 J 22,400 290 T/B 140,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,035 1,045 5 422,300 439,685,000 21 275.000 1,050 J 83,300 1,040 B 2,400 162 INAF Indofarma (Persero) Tbk. --U5---1 665 830 620 830 165 34,449,900 26,786,306,500 6,430 332.000 0 J 0 830 T/B 3,943,600 163 INCO Vale Indonesia Tbk. --S2XXO1 3,580 3,580 3,530 3,530 -50 3,978,500 14,094,072,000 1,383 1,440.816 3,530 T/J 3,200 3,520 B 192,500 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,460 2,500 2,400 2,490 30 45,400 111,760,000 79 335.358 2,490 T/J 3,000 2,430 B 300 165 INDS Indospring Tbk. --M4---1 2,210 2,310 2,180 2,310 100 101,800 229,935,000 20 216.562 2,310 T/J 4,500 2,200 B 8,500 166 INDY Indika Energy Tbk. --S2LKO1 1,240 1,250 1,215 1,220 -20 9,272,000 11,397,637,000 1,183 41.356 1,220 T/J 14,700 1,215 B 218,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,775 7,900 7,725 7,775 0 4,065,400 31,707,222,500 1,845 400.635 7,800 J 17,900 7,775 T/B 314,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 62 63 0 263,600 16,356,700 17 0.360 63 T/J 612,300 62 B 14,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 825 825 825 0 500 412,500 1 785.714 820 J 2,500 815 B 5,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,010 4,030 4,010 4,010 0 51,100 205,669,000 54 1,452.899 4,030 J 1,200 4,010 T/B 900 171 INTA Intraco Penta Tbk. --U9---2 448 450 436 450 2 85,100 37,910,000 8 317.212 452 J 190,000 436 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 680 690 670 685 5 4,268,000 2,901,587,000 101 41.768 685 T/J 55,600 680 B 29,000 173 IPCM Jasa Armada Indonesia Tbk. XDU7---2 180 179 175 178 -2 1,669,900 297,567,500 85 46.842 178 T/J 75,800 177 B 100 174 IPTV MNC Vision Networks Tbk. --U9---1 500 505 496 500 0 23,428,600 11,809,095,000 10,695 208.333 500 T/J 496,100 498 B 82,700 175 ISAT Indosat Tbk. --S7K--1 2,940 2,960 2,910 2,940 0 1,752,000 5,129,361,000 845 210.000 2,940 T/J 63,300 2,930 B 8,200 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,250 11,325 11,150 11,225 -25 532,400 5,979,602,500 591 80.179 11,225 T/J 1,300 11,200 B 45,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 144,565,400 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 5,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 490 J 300 380 B 6,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,565 1,580 1,565 1,575 10 4,485,500 7,050,111,000 1,540 430.563 1,575 T/J 143,400 1,570 B 72,500 181 JRPT Jaya Real Property Tbk. --S6---1 560 565 555 555 -5 8,802,900 4,903,248,000 279 533.654 560 J 5,000 555 T/B 1,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 210 224 208 214 4 26,864,000 5,819,158,000 2,358 107.000 214 T/J 453,100 212 B 447,900 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,300 5,350 5,200 5,300 0 3,745,600 19,772,915,000 1,333 312.536 5,300 T/J 295,400 5,275 B 700 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,025 0 0 1,025 0 0 0 0 220.753 1,015 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 960 970 960 970 10 1,298,700 1,249,795,500 56 2,155.556 970 T/J 57,700 965 B 169,000 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,145 1,370 1,145 1,315 170 31,139,000 40,461,298,000 8,277 1,315.000 1,320 J 45,400 1,315 T/B 673,400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 530 535 515 525 -5 10,872,200 5,695,693,000 497 63.792 525 T/J 3,507,200 520 B 65,700 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 64 64 54 63 -1 493,900 30,551,800 58 2.291 63 T/J 302,400 61 B 62,200 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 302 306 298 300 -2 2,400,400 719,746,400 709 10.408 302 J 5,149,600 298 B 412,000 190 KINO Kino Indonesia Tbk. XDM5---1 3,450 3,450 3,390 3,430 -20 104,700 358,279,000 107 90.263 3,430 T/J 33,100 3,390 B 15,700 191 KMTR Kirana Megatara Tbk. --U3---2 312 318 306 306 -6 24,000 7,364,600 15 66.812 314 J 22,200 306 T/B 9,000 192 KOTA DMS Propertindo Tbk. --U6---1 770 825 770 825 55 16,646,500 13,135,396,500 765 412.500 830 J 223,000 825 T/B 26,300 193 KPIG MNC Land Tbk. --S9---2 133 134 129 134 1 1,754,700 233,130,600 124 288.339 134 T/J 117,400 130 B 69,400 194 KRAH Grand Kartech Tbk. --U4---2 1,700 1,690 1,660 1,685 -15 449,000 756,128,000 144 612.727 1,685 T/J 900 1,660 B 400 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 308 310 300 304 -4 4,983,500 1,520,194,800 585 37.794 304 T/J 17,300 302 B 112,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 515 496 500 -5 61,609,600 31,092,684,500 831 5,201.831 500 T/J 606,200 498 B 531,700 197 LAND Trimitra Propertindo Tbk. --U6---2 970 1,115 970 1,090 120 276,800 277,552,500 26 279.487 1,090 T/J 235,700 1,060 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,375 6,425 6,300 6,425 50 140,100 893,612,500 36 106.198 6,400 J 300 6,075 B 5,000 199 LINK Link Net Tbk. --S9K--1 3,950 4,000 3,900 3,920 -30 402,500 1,579,895,000 205 245.000 3,920 T/J 1,400 3,910 B 20,700 200 LPCK Lippo Cikarang Tbk --U6---1 1,010 1,020 1,000 1,005 -5 1,498,400 1,508,479,500 718 113.310 1,010 J 21,300 1,005 T/B 113,300 201 LPKR Lippo Karawaci Tbk. --U6K--1 232 234 228 234 2 45,270,100 10,498,156,400 756 75.563 234 T/J 8,437,200 232 B 2,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,210 4,250 4,120 4,210 0 16,110,400 68,033,932,000 2,102 95.398 4,220 J 900 4,210 T/B 280,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,435 1,490 1,445 1,470 35 34,063,900 50,073,625,000 4,083 379.355 1,475 J 460,500 1,470 T/B 41,600 204 LUCK Sentral Mitra Informatika Tbk. --S9---2 380 462 356 410 30 45,811,200 18,843,605,400 15,404 143.357 412 J 35,700 410 T/B 67,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,030 1,050 1,020 1,020 -10 935,400 966,599,500 351 579.545 1,025 J 27,000 1,020 T/B 379,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 255,900 12,795,000 58 6.835 50 T/J 953,622,100 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,325 5,000 5,250 250 71,900 377,590,000 29 250.000 5,400 J 1,300 5,250 T/B 13,800 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,685 1,680 1,685 5 700 1,176,500 5 100.298 1,740 J 200 1,700 B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,060 1,030 1,055 25 8,354,800 8,770,835,500 1,843 1,693.011 1,060 J 681,000 1,055 T/B 2,113,500 210 MARI Mahaka Radio Integra Tbk. --U9---2 182 190 177 190 8 413,300 77,027,500 39 253.333 192 J 100 182 B 50,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 466 462 464 2 942,800 437,986,400 141 928.000 466 J 3,300 462 B 100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 430 530 420 480 50 66,800 28,602,000 25 341.297 474 J 103,300 430 B 10,000 213 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 1,980 1,990 1,975 1,990 10 3,000 5,942,500 9 153.077 1,990 T/J 600 1,975 B 29,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 486 486 482 484 -2 398,100 193,049,400 91 30.250 484 T/J 169,600 482 B 219,900 216 MCAS M Cash Integrasi Tbk. --S9---2 2,770 2,790 2,770 2,780 10 595,700 1,655,783,000 59 200.722 2,780 T/J 37,900 2,770 B 3,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 129 139 129 131 2 618,500 80,484,000 52 117.497 132 J 205,400 131 T/B 38,500 218 MDIA Intermedia Capital Tbk. --M9---1 55 55 52 53 -2 763,800 40,678,100 51 38.406 54 J 59,200 53 T/B 2,400 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,115 1,140 1,065 1,085 -30 74,250,900 81,698,062,500 4,706 282.926 1,090 J 303,900 1,085 T/B 3,600 220 MDLN Modernland Realty Tbk. --S6---1 216 218 208 218 2 9,489,000 2,008,296,800 672 64.697 218 T/J 1,195,800 210 B 500,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 880 895 875 885 5 33,413,100 29,588,134,500 2,575 1,558.730 885 T/J 999,000 880 B 725,600 222 MEGA Bank Mega Tbk. --U8---1 6,700 6,800 6,700 6,800 100 600 4,030,000 4 4,956.702 0 J 0 6,400 B 100 223 MERK Merck Tbk. --U5---2 2,880 2,900 2,860 2,900 20 13,900 40,012,000 17 7,646.268 2,900 T/J 900 2,870 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 208 220 200 220 12 28,202,400 6,201,359,600 108 66.651 220 T/J 4,465,200 204 B 11,100 225 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,290 1,290 1,290 0 81,300 104,877,000 5 1,323.077 1,290 T/J 174,900 1,185 B 22,000 226 MGRO Mahkota Group Tbk. --S1---1 855 885 850 880 25 3,193,800 2,778,129,000 370 391.111 880 T/J 54,600 875 B 88,600 227 MIDI Midi Utama Indonesia Tbk. --U9---2 950 0 0 950 0 0 0 0 345.455 0 J 0 950 B 1,100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,670 2,650 2,660 10 12,967,400 34,541,328,000 1,875 156.610 2,670 J 200,000 2,660 T/B 698,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 615 650 530 555 -60 317,000 178,870,000 132 2,642.857 555 T/J 1,479,800 550 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 400 12,975 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,975 15,975 15,500 15,500 -475 10,200 158,195,000 7 98,726.115 15,800 J 5,000 15,500 T/B 1,000 232 MLIA Mulia Industrindo Tbk --U3---2 825 835 790 790 -35 5,221,900 4,251,164,500 274 131.942 800 J 47,500 790 T/B 41,800 233 MLPL Multipolar Tbk. --S9---1 80 87 78 84 4 18,072,300 1,496,364,600 654 9.635 85 J 578,200 84 T/B 297,200 234 MLPT Multipolar Technology Tbk. --U9---1 450 470 444 470 20 14,500 6,471,400 15 97.917 470 T/J 2,900 444 B 800 235 MMLP Mega Manunggal Property Tbk. --S6---2 200 202 196 199 -1 10,940,900 2,172,530,300 290 34.017 199 T/J 500 198 B 8,800 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,585 1,630 1,590 1,610 25 18,470,300 29,817,549,500 19,753 178.889 1,610 T/J 88,100 1,605 B 321,100 237 MOLI Madusari Murni Indah Tbk. --U3---2 925 925 925 925 0 10,000 9,250,000 3 159.483 925 T/J 141,100 725 B 1,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 660 675 660 665 5 435,000 289,879,000 159 44.333 670 J 98,800 665 T/B 62,700 239 MPPA Matahari Putra Prima Tbk. --U9---1 140 146 137 144 4 7,624,800 1,081,677,900 545 60.542 144 T/J 10,000 143 B 76,100 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,200 2,000 1,750 2,000 -200 9,700 18,681,000 15 1,818.182 2,160 J 100 2,000 T/B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,050 4,000 4,050 50 1,700 6,875,000 4 367.353 4,250 J 400 3,900 B 17,000 242 MSIN MNC Studios International Tbk. --M9---2 412 412 406 408 -4 842,800 343,871,000 314 81.600 408 T/J 24,800 406 B 4,100 243 MSKY MNC Sky Vision Tbk. --U9---1 1,350 1,460 1,350 1,400 50 700 997,000 7 92.105 1,400 T/J 600 1,395 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,995 1,995 1,970 1,975 -20 806,900 1,599,792,500 235 3,555.484 1,985 J 8,100 1,975 T/B 52,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 380,193,800 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 498 565 498 540 42 30,791,700 15,718,915,600 2,808 227.033 540 T/J 7,700 535 B 10,000 247 MTPS Meta Epsi Tbk. --U7---2 870 890 850 890 20 9,300 8,069,000 21 278.125 890 T/J 700 850 B 1,200 248 MYOH Samindo Resources Tbk. --U2---1 1,295 1,295 1,285 1,295 0 39,400 51,016,500 18 154.245 1,295 T/J 100 1,285 B 10,300 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 1,625,000 81,250,000 304 34.099 50 T/J 1,114,527,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 725 725 725 725 0 14,400 10,440,000 5 703.883 730 J 6,500 705 B 5,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,070 1,080 1,070 1,075 5 29,331,800 31,448,369,000 2,542 1,043.689 1,075 T/J 9,700 1,070 B 65,800 252 NFCX NFC Indonesia Tbk. --S9---2 2,820 2,920 2,800 2,920 100 223,200 641,463,000 73 157.838 2,920 T/J 8,800 2,890 B 100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 530 660 525 660 130 34,685,300 21,794,821,500 6,436 203.077 0 J 0 660 T/B 9,681,600 254 NIRO City Retail Developments Tbk. --U6---2 140 140 131 140 0 3,500,100 490,013,100 8 133.333 142 J 28,000 94 B 15,000 255 NISP Bank OCBC NISP Tbk. --U8---1 850 870 850 850 0 11,700 9,968,500 10 1,030.003 865 J 500 850 T/B 20,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 865 890 850 890 25 2,000 1,704,000 2 237.333 890 T/J 800 860 B 600 257 OMRE Indonesia Prima Property Tbk --U6---2 1,175 0 0 1,175 0 0 0 0 56.268 1,125 J 2,100 0 B 0 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 268 268 250 268 0 31,300 8,350,600 18 530.221 268 T/J 67,600 262 B 10,000 259 PALM Provident Agro Tbk. --U1---2 208 244 200 208 0 53,300 10,937,000 46 56.851 208 T/J 9,100 206 B 1,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 68 66 68 1 1,011,000 67,441,800 110 68.000 68 T/J 2,740,700 67 B 3,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,420 1,400 1,420 20 6,500 9,104,000 6 1,032.727 1,420 T/J 100 1,400 B 24,700 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 995 990 995 -5 70,900 70,370,500 11 117.059 995 T/J 92,300 990 B 11,500 263 PBRX Pan Brothers Tbk. --S4---1 500 545 530 530 30 3,800 2,016,500 9 938.053 530 T/J 39,000 510 B 40,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 690 675 690 40 2,500 1,705,000 4 57.500 640 J 10,000 605 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,290 1,300 1,295 1,300 10 1,400 1,814,000 6 866.667 1,295 J 20,500 1,010 B 1,500 266 PEHA Phapros Tbk. --U5---2 1,060 1,055 1,015 1,030 -30 62,200 63,531,500 55 85.977 1,030 T/J 15,000 1,020 B 3,800 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,190 2,260 2,190 2,250 60 59,014,500 132,254,225,000 6,737 750.000 2,250 T/J 1,421,600 2,240 B 326,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 990 985 985 -5 300 296,000 3 192.195 990 J 16,200 985 T/B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,090 3,500 3,090 3,300 210 9,700 31,161,000 25 1,369.351 3,300 T/J 4,900 3,150 B 1,200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,320 1,320 1,290 1,290 -30 842,400 1,096,469,000 189 2,147.852 1,300 J 2,500 1,290 T/B 1,900 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 8,700 435,000 8 50.000 50 T/J 6,980,300 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,085 1,105 1,095 1,100 15 355,000 390,956,500 55 1,169.715 1,105 J 83,300 1,100 T/B 34,500 273 PNLF Panin Financial Tbk. --S8K--1 294 296 290 290 -4 9,391,900 2,752,328,400 926 313.446 292 J 478,200 290 T/B 1,285,300 274 POLA Pool Advista Finance Tbk. --U8---2 348 340 262 262 -86 734,200 195,105,800 552 194.074 262 T/J 31,300 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,490 1,490 1,480 1,490 0 900 1,336,000 4 91.131 1,480 J 300 1,405 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,150 11,175 11,125 11,125 -25 287,200 3,200,277,500 1,046 1,808.943 11,125 T/J 2,900 11,100 B 10,500 277 POLU Golden Flower Tbk. --U4---2 2,400 2,400 2,400 2,400 0 2,400 5,760,000 3 833.333 2,600 J 4,900 2,350 B 1,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 276 250 208 208 -68 716,500 150,524,200 166 132.021 208 T/J 4,825,600 0 B 0 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 0 J 0 505 B 1,100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 34,600 1,730,000 30 33.333 50 T/J 151,382,200 0 B 0 281 POWR Cikarang Listrindo Tbk. XDM7---2 995 1,000 990 1,000 5 365,600 365,077,500 64 66.667 1,000 T/J 100,000 990 B 2,700 282 PPRE PP Presisi Tbk. --U7---1 246 254 244 248 2 5,469,800 1,357,136,800 1,631 57.674 248 T/J 96,800 246 B 91,300 283 PPRO PP Properti Tbk. --S6K--1 66 67 65 66 0 86,008,900 5,673,090,900 1,947 142.703 67 J 17,245,100 66 T/B 6,089,400 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,750 3,750 3,680 3,680 -70 98,300 361,947,000 39 56.615 3,680 T/J 59,000 3,670 B 100 285 PRIM Royal Prima Tbk. --U9---2 404 410 400 410 6 7,400 3,030,000 16 82.000 410 T/J 2,400 400 B 600 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 264 274 250 260 -4 122,229,600 32,064,262,400 4,507 843.526 260 T/J 855,000 258 B 227,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,640 2,680 2,630 2,650 10 10,007,300 26,541,277,000 3,160 2,304.348 2,660 J 231,100 2,650 T/B 607,500 288 PTPP PP (Persero) Tbk. --S6XXO1 1,600 1,625 1,585 1,595 -5 11,336,800 18,182,909,500 2,190 299.812 1,600 J 216,900 1,595 T/B 44,200 289 PTRO Petrosea Tbk. --S2---1 1,620 1,625 1,600 1,610 -10 212,800 342,977,000 167 1,288.000 1,610 T/J 6,500 1,605 B 11,300 290 PTSN Sat Nusapersada Tbk --U4---1 268 282 260 268 0 3,679,400 1,003,465,200 474 138.621 268 T/J 48,500 266 B 19,900 291 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 575 580 570 575 0 12,286,600 7,044,211,500 1,545 2,216.739 575 T/J 1,042,700 570 B 2,221,000 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,145 1,125 1,135 -10 562,800 639,562,000 104 103.182 1,150 J 20,300 1,135 T/B 100 294 RAJA Rukun Raharja Tbk. --S7---1 190 193 187 190 0 141,500 26,857,200 85 652.652 190 T/J 175,600 188 B 88,600 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,070 1,015 1,065 15 26,933,600 27,602,551,000 2,027 665.625 1,065 T/J 570,700 1,060 B 10,000 296 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,550 J 10,000 5,025 B 400 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 80,300 4,015,000 9 27.451 50 T/J 455,768,300 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 630 605 605 -30 753,200 465,959,500 112 371.166 605 T/J 72,100 600 B 88,700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 320 320 320 10 700 224,000 2 2,503.912 320 T/J 200 302 B 20,000 300 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 20,200 1,010,000 4 79.834 50 T/J 43,443,400 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,305 1,300 1,300 0 1,908,400 2,482,382,000 125 509.804 1,305 J 292,400 1,300 T/B 2,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 252 254 248 248 -4 3,000 750,400 11 310.000 254 J 15,200 248 T/B 6,300 303 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 9,175 9,175 9,175 0 2,500 22,937,500 4 5,919.355 9,175 T/J 15,400 8,850 B 100 305 SCMA Surya Citra Media Tbk. XDS9XXO1 1,410 1,455 1,410 1,445 35 24,939,900 35,932,964,500 2,526 653.689 1,445 T/J 3,235,400 1,440 B 125,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 830 830 0 1,000 830,000 1 928.360 830 T/J 1,300 800 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,470 2,470 -10 8,300 20,506,000 10 105.556 2,490 J 11,000 2,400 B 7,700 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,400 2,790 2,660 2,790 390 6,300 17,329,000 12 129.653 2,930 J 3,000 2,040 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 780 770 770 0 717,700 555,640,000 53 550.000 770 T/J 44,700 765 B 6,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,280 1,295 1,270 1,280 0 2,356,300 3,016,276,000 672 220.690 1,285 J 100 1,275 B 84,300 311 SILO Siloam International Hospitals Tbk. --M9---1 6,800 7,000 6,750 7,000 200 126,000 865,480,000 173 79.502 7,000 T/J 279,100 6,900 B 50,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 420 438 420 432 12 38,858,700 16,765,516,200 2,719 39.273 434 J 304,600 432 T/B 1,215,900 313 SIPD Sierad Produce Tbk. --U3---2 910 875 865 865 -45 700 611,000 3 0.961 905 J 600 870 B 100 314 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 3,800 3,800 3,800 3,800 0 3,400 12,920,000 16 1,255.534 3,800 T/J 600 3,750 B 300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 430 454 428 444 14 22,270,100 9,813,921,800 3,451 79.286 446 J 88,500 444 T/B 458,700 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,200 1,200 1,170 1,200 0 2,800 3,339,500 13 1,449.275 1,205 J 500 1,200 T/B 29,100 318 SMDR Samudera Indonesia Tbk. --U7---1 244 244 240 244 0 47,000 11,423,400 24 979.212 244 T/J 3,600 240 B 125,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,000 1,010 970 990 -10 16,551,700 16,285,524,000 2,500 1,626.684 990 T/J 860,300 985 B 192,500 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 202,000 10,100,000 3 12.227 50 T/J 31,883,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,470 1,500 1,460 1,485 15 3,267,600 4,825,041,000 1,237 3,966.452 1,485 T/J 8,800 1,475 B 5,500 322 SOCI Soechi Lines Tbk. --M7---1 175 176 172 175 0 2,696,500 468,020,300 220 31.818 175 T/J 852,400 174 B 4,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 4,900 B 200 324 SPTO Surya Pertiwi Tbk. --S9---2 840 840 835 840 0 106,300 89,240,500 50 72.414 840 T/J 104,600 835 B 51,900 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 242 252 240 244 2 2,074,900 509,308,200 338 138.654 246 J 76,300 244 T/B 54,600 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 290 294 282 290 0 503,200 145,926,800 88 309.495 290 T/J 2,900,000 288 B 5,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 260 260 258 258 -2 5,603,400 1,452,275,400 622 107.500 260 J 433,100 258 T/B 4,126,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,680 3,680 -20 44,900 166,004,000 22 66.909 3,700 J 200 3,680 T/B 10,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 660 665 655 655 -5 36,621,600 24,170,792,000 1,543 268.718 660 J 416,000 655 T/B 857,100 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 865 800 855 55 75,862,800 63,629,757,500 1,878 127.612 855 T/J 230,300 845 B 1,600 331 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 10,100 332 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 2,630 2,230 2,630 520 1,900 4,764,000 7 80.775 0 J 0 2,630 T/B 2,000 334 SURE Super Energy Tbk. --U2---2 3,100 3,090 3,030 3,030 -70 41,400 126,620,000 71 1,954.839 3,030 T/J 23,300 3,020 B 14,000 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 410 412 358 388 -22 15,198,200 6,081,657,000 917 3,544.998 388 T/J 323,400 376 B 100 336 TARA Sitara Propertindo Tbk. --U6---1 374 372 308 338 -36 4,002,000 1,333,455,200 328 318.868 338 T/J 1,481,800 322 B 2,500 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,200 1,260 1,195 1,230 30 137,040,200 168,724,007,500 9,617 303.704 1,235 J 1,940,600 1,230 T/B 29,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 980 1,000 980 995 15 6,353,900 6,306,724,500 775 226.574 995 T/J 15,100 985 B 35,500 339 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 300 340 TCPI Transcoal Pacific Tbk. --U7---2 6,050 6,600 6,000 6,550 500 11,638,200 72,398,907,500 14,151 4,746.377 6,550 T/J 13,100 6,525 B 8,300 341 TDPM Tridomain Performance Materials Tbk. --U3---1 260 268 258 260 0 1,360,000 359,164,800 90 114.035 260 T/J 15,300 258 B 128,700 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 298 310 298 300 2 55,234,100 16,740,745,400 1,363 96.774 302 J 18,800 300 T/B 2,075,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 505 500 505 5 400 201,500 2 114.440 620 J 50,000 525 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,850 4,850 4,850 4,850 0 200 970,000 2 3,985.537 5,900 J 100 3,670 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 115 150 107 150 35 14,334,500 1,828,281,300 1,576 75.000 150 T/J 2,487,400 120 B 100,000 346 TINS Timah Tbk. --S2K--1 825 835 820 825 0 4,587,800 3,792,550,500 833 421.570 830 J 726,000 825 T/B 298,800 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,425 10,550 10,350 10,475 50 493,900 5,154,505,000 1,229 647.651 10,475 T/J 10,200 10,450 B 300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 350 358 0 44,100 15,733,000 11 75.546 358 T/J 82,200 356 B 500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 272 338 276 308 36 11,419,000 3,514,449,200 2,525 495.727 310 J 152,900 308 T/B 203,000 350 TOTL Total Bangun Persada Tbk. --S6---1 418 430 416 428 10 1,393,900 586,493,400 205 153.832 428 T/J 84,900 426 B 1,881,100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 294 298 294 298 4 10,500 3,113,200 18 966.685 298 T/J 8,400 294 B 5,500 352 TOWR Sarana Menara Nusantara Tbk. XDS7KB-1 785 795 780 785 0 58,700,200 46,187,010,500 3,363 3,739.342 790 J 923,100 785 T/B 4,645,200 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 24,434,400 1,221,720,000 159 41.324 50 T/J 47,923,700 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 149 149 149 14 120,000 17,880,000 6 150.149 149 T/J 204,300 98 B 15,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 404 J 100 380 B 90,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,340 1,350 1,305 1,350 10 558,800 736,064,500 143 240.831 1,350 T/J 1,100 1,345 B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,100 3,795,000 3 89.610 3,450 T/J 900 2,680 B 100 359 TURI Tunas Ridean Tbk. --U9---1 900 900 895 900 0 1,300 1,164,000 2 2,000.000 900 T/J 247,100 895 B 232,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,630 1,725 1,610 1,725 95 1,497,900 2,509,166,500 487 3,344.579 1,730 J 123,300 1,725 T/B 91,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 0 0 3,950 0 0 0 0 146.293 3,840 J 100 3,660 B 500 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,360 2,360 2,240 2,340 -20 413,000 962,692,000 97 195.000 2,340 T/J 2,800 2,330 B 50,000 363 VIVA Visi Media Asia Tbk. --U9---1 76 76 73 73 -3 4,246,000 311,775,700 159 24.333 75 J 854,600 73 T/B 373,300 364 VOKS Voksel Electric Tbk. --U4---1 318 324 300 324 6 1,763,000 559,098,000 170 143.322 324 T/J 59,300 322 B 9,400 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 308 304 304 2 5,075,500 1,547,963,000 365 104.828 304 T/J 76,300 302 B 397,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,040 1,995 2,010 20 12,833,400 25,905,437,000 1,922 516.639 2,020 J 5,500 2,010 T/B 1,245,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 280 272 278 -2 144,600 39,685,600 33 42.146 280 J 79,200 278 T/B 200 368 WOOD Integra Indocabinet Tbk. --S5K--1 625 650 615 650 25 9,159,100 5,808,712,500 586 250.000 650 T/J 1,386,100 645 B 223,700 369 WSBP Waskita Beton Precast Tbk. --S3K--1 308 312 308 308 0 8,104,300 2,504,448,600 1,012 62.857 310 J 213,000 308 T/B 34,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,485 1,460 1,480 5 35,149,400 51,908,974,000 2,396 399.460 1,480 T/J 108,800 1,475 B 630,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 454 460 450 450 -4 4,743,400 2,145,113,400 530 76.271 450 T/J 370,600 448 B 725,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 396 402 388 396 0 52,611,200 20,898,330,600 2,012 1,411.714 396 T/J 141,600 394 B 117,100 Total 3,330,661,300 2,209,997,013,500 293,970 6,869,736,100 224,542,100 Jakarta, 27 December 2019 Trading Division