List of Securities Quotation: IDX SMC Composite Date: Monday, 13 January 2020 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 13,675 13,825 13,600 13,700 25 909,000 12,438,225,000 996 1,112.953 13,700 T/J 6,600 13,675 B 200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 0 0 6,925 0 0 0 0 1,580.982 6,725 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,530 1,515 1,300 1,515 -15 500 714,500 3 40.400 1,515 T/J 800 1,335 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,495 1,500 1,455 1,490 -5 14,011,100 20,614,244,000 4,007 1,817.073 1,490 T/J 1,079,200 1,485 B 143,800 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,180 1,220 1,180 1,215 35 13,062,400 15,746,587,500 1,435 954.191 1,215 T/J 94,200 1,210 B 3,795,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,400 10,300 10,350 50 175,100 1,812,472,500 39 445.161 10,350 T/J 500 10,300 B 9,900 7 ADMG Polychem Indonesia Tbk --U3---1 188 190 188 189 1 72,100 13,589,700 29 16.870 189 T/J 55,300 188 B 23,700 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,550 1,595 1,555 1,565 15 79,898,600 125,658,788,500 7,760 142.273 1,565 T/J 476,000 1,560 B 762,000 9 AGII Aneka Gas Industri Tbk. --S3---1 610 645 600 610 0 95,100 57,530,500 55 55.455 610 T/J 243,700 605 B 17,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 191 198 191 195 4 4,024,900 781,596,600 469 318.586 196 J 85,100 195 T/B 7,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 161 161 153 161 0 159,900 25,156,300 28 146.364 161 T/J 1,700 156 B 25,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,610 3,620 3,570 3,600 -10 13,598,600 48,820,457,000 1,593 2,869.189 3,600 T/J 50,500 3,590 B 7,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 270 300 0 5,500 1,554,400 12 285.714 300 T/J 1,300 280 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,530 3,510 3,500 3,500 -30 2,000 7,005,000 4 142.857 3,530 J 3,600 3,500 T/B 900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 870 850 850 0 18,944,200 16,147,307,500 113 2,168.976 850 T/J 4,272,800 845 B 13,600 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 1,656,000 82,800,000 100 125.000 50 T/J 20,298,000 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 875 855 875 -5 1,000 871,500 5 72.917 875 T/J 1,600 800 B 1,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 885 890 870 870 -15 47,500,600 41,622,685,000 4,439 573.614 875 J 484,300 870 T/B 3,964,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 300 0 0 300 0 0 0 0 19.206 300 J 200 282 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 715 700 715 10 16,123,900 11,406,162,000 1,266 760.509 715 T/J 219,100 710 B 19,400 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 181 175 176 1 40,288,900 7,147,011,100 2,879 48.219 177 J 112,000 176 T/B 3,205,400 22 ARII Atlas Resources Tbk. --U2---2 720 730 730 730 10 200 146,000 1 48.667 720 J 19,800 550 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,120 2,120 1,900 1,995 -125 1,327,300 2,734,921,000 1,291 845.339 1,995 T/J 6,500 1,990 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---1 434 436 420 424 -10 469,600 199,827,000 152 2,881.805 424 T/J 20,700 422 B 9,000 26 ASGR Astra Graphia Tbk. --U9---1 950 1,020 960 990 40 1,039,000 1,043,246,000 103 205.258 1,000 J 56,300 990 T/B 300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,240 1,240 1,240 0 18,900 23,436,000 20 2,296.296 1,240 T/J 15,000 1,235 B 12,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 234 248 232 246 12 27,439,200 6,649,311,000 2,047 234.286 248 J 2,129,100 246 T/B 988,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 640 650 625 630 -10 5,769,900 3,662,012,500 325 161.538 635 J 101,700 630 T/B 617,600 30 ATIC Anabatic Technologies Tbk. --U9---1 710 710 710 710 0 200 142,000 1 101.429 710 T/J 3,800 555 B 2,000 31 AUTO Astra Otoparts Tbk. --M4---1 1,270 1,270 1,255 1,260 -10 515,800 651,620,500 229 1,139.550 1,260 T/J 17,900 1,255 B 10,800 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,000 100,000 1 57.388 50 T/J 98,374,200 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 312 308 308 -2 6,369,300 1,983,545,200 1,341 227.080 310 J 23,300 308 T/B 99,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 835 835 810 810 -25 3,100 2,551,000 5 1,012.500 835 J 200 810 T/B 20,200 35 BBKP Bank Bukopin Tbk. --S8---1 254 258 248 250 -4 9,236,400 2,318,988,200 544 74.164 252 J 95,700 250 T/B 276,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,380 0 0 2,380 0 0 0 0 172.464 2,680 J 100 0 B 0 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,180 2,120 2,150 -10 10,375,900 22,260,951,000 2,353 280.435 2,150 T/J 807,800 2,140 B 104,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 268 268 268 0 4,900 1,313,200 3 272.857 260 J 50,000 240 B 1,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 139 140 138 140 1 31,400 4,379,300 12 397.028 140 T/J 95,100 139 B 20,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 155,800 7,790,000 10 217.306 50 T/J 399,895,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 208 199 202 -2 10,926,600 2,220,715,500 925 118.824 204 J 1,761,900 202 T/B 1,356,700 43 BFIN BFI Finance Indonesia Tbk. --S8---2 560 570 555 560 0 130,800 73,311,000 38 2,869.735 560 T/J 86,000 555 B 51,900 44 BHIT MNC Investama Tbk. --S9K--1 66 68 65 66 0 17,227,100 1,147,061,900 424 193.011 66 T/J 1,299,600 65 B 773,500 45 BINA Bank Ina Perdana Tbk. --U8---1 835 835 815 835 0 100,100 81,583,500 11 471.762 835 T/J 14,100 810 B 23,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 20,400 1,020,000 5 35.714 50 T/J 35,342,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,680 2,690 2,600 2,640 -40 409,400 1,073,736,000 209 40.615 2,640 T/J 50,500 2,620 B 200 48 BISI BISI International Tbk. --U1---1 1,035 1,035 1,000 1,015 -20 230,000 231,401,000 122 507.500 1,020 J 84,500 1,010 B 800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,150 1,165 1,130 1,130 -20 10,081,600 11,505,101,000 2,330 188.333 1,135 J 36,500 1,130 T/B 13,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 675 670 670 -5 4,475,400 3,004,244,500 767 155.814 675 J 382,100 670 T/B 855,300 51 BKSL Sentul City Tbk. --S6K--1 81 85 81 85 4 126,074,300 10,562,704,900 3,160 5.874 86 J 7,745,500 85 T/B 10,953,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 179 168 140 165 -14 5,400 888,800 6 378.614 165 T/J 2,700 163 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 234,336,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 3,750 3,000 3,750 750 7,000 23,680,000 10 250.000 3,740 J 100 2,820 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 358 0 0 358 0 0 0 0 111.875 330 J 10,800 318 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 356 364 356 360 4 38,084,000 13,753,817,200 2,313 293.016 362 J 1,698,100 360 T/B 1,572,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 60,500 3,025,000 9 0.172 50 T/J 58,463,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 980 960 965 -10 8,932,300 8,635,835,000 343 7.125 975 J 135,900 965 T/B 29,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 206 208 0 111,900 23,178,600 34 2.478 210 J 149,200 208 T/B 106,200 60 BNLI Bank Permata Tbk. --M8K--1 1,280 1,290 1,270 1,275 -5 9,045,800 11,551,023,000 870 13.882 1,280 J 520,700 1,275 T/B 2,003,000 61 BOGA Bintang Oto Global Tbk. --U9---2 1,355 1,365 1,350 1,355 0 9,195,700 12,437,158,500 1,045 1,315.534 1,355 T/J 119,900 1,350 B 100,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 292 292 280 280 -12 95,800 27,432,400 72 160.000 280 T/J 1,900 270 B 18,400 63 BOLT Garuda Metalindo Tbk. --U4---2 840 850 840 840 0 118,400 99,985,000 142 152.727 840 T/J 10,800 820 B 12,400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 208 224 187 195 -13 29,378,900 6,130,164,700 3,984 48.750 195 T/J 86,300 194 B 16,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,400 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. --U4---1 8,600 0 0 8,600 0 0 0 0 334.702 9,900 J 100 7,025 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 314 324 314 320 6 10,833,200 3,455,017,800 789 62.745 322 J 536,700 320 T/B 291,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 54 52 53 1 38,220,400 2,024,885,600 361 8.346 53 T/J 5,122,600 52 B 15,351,500 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,030 J 10,400 925 B 2,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,225 1,255 1,215 1,255 30 17,338,800 21,621,350,000 2,083 245.835 1,260 J 821,100 1,255 T/B 971,900 72 BSIM Bank Sinarmas Tbk. --U8---1 535 535 520 530 -5 8,900 4,712,500 6 361.481 535 J 19,600 520 B 12,800 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 1,845 1,840 1,845 10 300 552,500 2 94.615 1,845 T/J 55,700 1,520 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 3,000 150,000 3 383.083 50 T/J 190,963,300 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 3,250 3,250 3,180 3,240 -10 59,800 192,119,000 56 627.224 3,240 T/J 9,100 3,180 B 700 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,340 4,370 4,280 4,320 -20 2,017,100 8,705,388,000 1,900 443.077 4,320 T/J 15,500 4,310 B 30,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,415 1,415 1,400 1,400 -15 600 842,500 4 237.288 1,390 J 1,000 1,350 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 158 162 159 160 2 74,206,500 11,926,763,100 242 15.646 160 T/J 1,256,500 159 B 505,400 81 BUMI Bumi Resources Tbk. --S2K--2 71 75 70 72 1 501,405,700 36,398,525,300 3,571 4.179 72 T/J 12,282,600 71 B 33,134,300 82 BVIC Bank Victoria International Tbk. --U8---1 80 82 78 78 -2 3,029,500 238,743,300 145 73.757 78 T/J 308,500 77 B 1,189,100 83 BWPT Eagle High Plantations Tbk. --U1K--1 161 162 152 154 -7 105,783,500 16,428,952,800 6,452 33.681 154 T/J 2,058,800 153 B 784,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 370 372 364 370 0 717,500 262,189,400 156 112.121 370 T/J 130,600 368 B 1,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 167 169 131 155 -12 1,425,700 212,354,900 182 88.571 155 T/J 500 153 B 200 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 412 418 0 9,580,500 3,959,026,600 2,025 763.652 418 T/J 125,100 416 B 237,600 87 CASS Cardig Aero Services Tbk. --U7---2 600 640 560 600 0 1,200 689,000 4 150.000 610 J 8,100 570 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,640 1,650 1,605 1,610 -30 119,500 193,541,500 89 332.645 1,615 J 9,200 1,610 T/B 2,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 81 79 80 -1 940,900 74,429,400 59 512.000 81 J 184,900 80 T/B 34,200 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 270 264 270 2 340,500 91,617,600 45 21.128 270 T/J 51,800 268 B 10,100 91 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 2,000 1,940 2,000 0 74,300 146,806,000 29 7,257.421 2,000 T/J 20,500 1,990 B 10,000 92 CITY Natura City Developments Tbk. --U6---1 115 120 110 119 4 3,400 404,000 5 99.167 118 J 12,500 116 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 3,030 3,050 2,790 3,020 -10 387,700 1,152,517,000 269 1,677.778 3,020 T/J 7,000 2,810 B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 505 500 500 -5 4,473,000 2,238,408,000 461 2,173.913 505 J 893,400 500 T/B 9,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,970 2,150 1,900 1,920 -50 10,500 20,674,500 17 183.722 1,920 T/J 52,100 1,880 B 100 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 78,303,500 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 219,310,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 446 446 446 -2 387,200 172,691,200 24 225.065 446 T/J 79,500 428 B 2,500 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 0 J 0 0 B 0 101 CTRA Ciputra Development Tbk. --S6XXO1 1,035 1,065 1,035 1,060 25 27,721,100 29,195,545,500 2,648 237.328 1,065 J 712,200 1,060 T/B 483,000 102 DART Duta Anggada Realty Tbk. --U6---1 306 304 292 304 -2 3,200 958,400 3 56.198 306 J 8,700 292 B 8,800 103 DEAL Dewata Freightinternational Tbk. --U7---2 172 179 169 171 -1 14,883,000 2,580,241,900 1,807 114.000 172 J 199,400 171 T/B 142,300 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,800 1,800 0 100 180,000 1 3,612.862 1,805 J 800 1,800 T/B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,500 325,000 7 16.496 50 T/J 130,346,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 466 482 466 470 4 3,644,900 1,727,404,800 905 408.696 476 J 300 470 T/B 3,500 107 DILD Intiland Development Tbk. --U6---1 308 316 294 294 -14 3,204,300 962,830,000 209 51.232 300 J 100,000 294 T/B 719,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,980 2,980 2,850 2,960 -20 86,800 253,910,000 48 100.339 2,970 J 9,000 2,880 B 6,300 109 DKFT Central Omega Resources Tbk. --S2---2 144 147 144 145 1 7,142,900 1,036,658,200 501 372.463 146 J 281,100 145 T/B 33,600 110 DLTA Delta Djakarta Tbk. --U5---1 6,475 6,525 6,500 6,500 25 900 5,852,500 4 38,854.683 6,700 J 2,800 6,500 T/B 800 111 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 282 282 -6 15,586,900 4,466,254,800 1,778 134.286 284 J 115,400 282 T/B 734,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 204 254 240 254 50 800 198,400 5 230.909 0 J 0 254 T/B 10,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 1,500 4,620,000 1 2,705.575 3,080 T/J 1,000 2,910 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 280 296 284 288 8 27,285,200 7,943,666,800 2,207 389.906 290 J 540,500 288 T/B 256,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 494 494 480 486 -8 802,500 388,174,400 37 131.351 486 T/J 968,400 480 B 22,700 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 0 0 14,350 0 0 0 0 956.667 14,400 J 500 11,600 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,205 1,210 1,190 1,205 0 619,200 739,063,000 70 238.614 1,210 J 7,200 1,205 T/B 3,100 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 500 3,750 B 300 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,210 2,200 2,210 10 6,400 14,123,000 7 813.482 2,210 T/J 13,100 2,200 B 400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,020 1,020 1,020 1,020 0 5,000 5,100,000 1 25.185 1,035 J 19,200 800 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 316 318 312 312 -4 18,183,700 5,695,626,600 1,147 78.000 314 J 335,800 312 T/B 405,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 11,900 595,000 9 10.308 50 T/J 801,280,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,275 5,200 5,000 5,150 -125 6,600 33,770,000 20 715.278 5,500 J 500 4,860 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 800 810 750 750 -50 1,862,900 1,432,620,500 662 202.703 750 T/J 56,600 745 B 12,500 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 0 0 2,200 0 0 0 0 1,539.226 2,190 J 100 1,910 B 300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,780 1,695 1,780 90 24,445,600 43,036,644,000 4,403 178.000 1,785 J 598,100 1,780 T/B 1,453,600 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 260 250 254 4 2,427,600 625,208,600 290 472.901 256 J 20,900 254 T/B 127,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,290 3,310 3,250 3,310 20 9,256,500 30,494,769,000 1,963 167.985 3,310 T/J 3,134,100 3,300 B 4,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,600 2,480 2,480 -20 10,900 27,319,000 16 3,900.291 2,590 J 500 2,480 T/B 3,400 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,450 7,300 7,450 -50 600 4,445,000 3 1,707.306 7,400 J 1,200 7,300 B 300 131 FILM MD Pictures Tbk. --U9---1 216 270 216 270 54 131,369,700 33,152,564,600 10,735 128.571 0 J 0 270 T/B 6,589,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 334 368 322 326 -8 14,069,600 4,813,285,400 3,199 65.200 328 J 41,200 326 T/B 800 133 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,800 2,800 2,800 50 700 1,960,000 2 2,240.000 2,800 T/J 200 2,600 B 500 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 3,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 301,200 15,060,000 11 22.727 50 T/J 7,688,000 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 132 137 131 132 0 45,209,900 6,032,650,000 2,079 7.333 133 J 643,100 132 T/B 591,500 137 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. --M7K--1 466 486 466 472 6 47,354,300 22,539,365,200 3,740 63.449 474 J 391,700 472 T/B 325,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 560 565 555 560 0 2,230,800 1,249,162,000 267 109.942 560 T/J 20,000 555 B 961,800 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 163 164 162 163 0 1,431,400 232,707,000 170 40.750 163 T/J 192,500 162 B 336,500 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 19,100 19,100 19,100 3,100 700 13,370,000 2 3,321.739 19,100 T/J 500 12,850 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,490 1,490 1,400 1,440 -50 510,800 744,582,500 267 112.062 1,440 T/J 45,600 1,425 B 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---1 151 154 151 151 0 1,700 258,800 3 60.400 153 J 20,800 150 B 2,500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 625 635 600 630 5 5,000 3,009,500 7 120.000 630 T/J 300 595 B 2,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,500 3,420 3,440 -10 350,000 1,203,919,000 214 92.973 3,440 T/J 47,400 3,420 B 46,000 147 HERO Hero Supermarket Tbk. --U9---1 890 0 0 890 0 0 0 0 1,857.727 885 J 300 760 B 500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,320 3,360 3,280 3,290 -30 189,700 628,065,000 125 1,007.163 3,330 J 100 3,290 T/B 8,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 725 710 710 -10 76,900 54,879,500 13 1,092.308 710 T/J 10,700 550 B 3,000 150 HKMU HK Metals Utama Tbk. --U9---1 200 224 197 200 0 9,664,500 1,989,364,500 1,096 86.957 202 J 13,500 200 T/B 400 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 885 900 880 880 -5 26,611,900 23,670,401,500 668 283.871 880 T/J 76,000 875 B 187,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 75,700 3,785,000 13 53.152 50 T/J 347,398,200 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,010 1,030 1,000 1,000 -10 26,129,900 26,527,283,500 497 952.381 1,010 J 1,000 1,000 T/B 4,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 208 214 204 204 -4 750,800 154,679,200 79 68.000 210 J 50,000 204 T/B 65,100 155 HRUM Harum Energy Tbk. --M2K--1 1,335 1,385 1,345 1,355 20 2,222,600 3,030,631,500 760 26.058 1,360 J 500 1,355 T/B 13,400 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,250 J 200 5,225 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 7,800 390,000 5 95.973 50 T/J 878,467,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 67 68 64 65 -2 14,064,600 919,708,900 576 18.571 65 T/J 593,900 64 B 1,294,900 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,125 1,135 1,100 1,115 -10 870,500 969,062,500 258 149.689 1,115 T/J 14,400 1,110 B 400 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 296 286 288 2 353,600 102,074,400 37 57.600 288 T/J 31,700 286 B 26,700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,055 1,045 1,055 15 377,600 396,887,000 33 277.632 1,060 J 37,600 1,040 B 17,800 162 INAF Indofarma (Persero) Tbk. --U5---1 840 840 730 740 -100 7,999,200 6,043,537,000 2,387 296.000 740 T/J 7,200 735 B 27,100 163 INCO Vale Indonesia Tbk. --S2XXO1 3,510 3,540 3,450 3,460 -50 7,904,700 27,559,533,000 2,161 1,412.245 3,470 J 2,800 3,460 T/B 191,900 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,480 2,900 2,470 2,580 100 43,900 113,756,000 95 347.479 2,580 T/J 29,200 2,530 B 1,100 165 INDS Indospring Tbk. --M4---1 2,280 2,280 2,190 2,280 0 12,000 26,884,000 9 213.750 2,290 J 600 2,190 B 36,700 166 INDY Indika Energy Tbk. --S2LKO1 1,265 1,310 1,270 1,270 5 11,119,400 14,368,682,000 1,979 43.051 1,275 J 56,400 1,270 T/B 378,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,200 8,325 8,000 8,150 -50 6,396,400 52,133,202,500 3,284 419.958 8,175 J 63,300 8,150 T/B 89,400 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 62 61 62 0 112,000 6,832,900 8 0.354 62 T/J 90,700 61 B 301,800 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 850 J 42,700 840 B 2,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,940 3,990 -10 49,900 199,574,000 46 1,445.652 3,990 T/J 9,800 3,940 B 500 171 INTA Intraco Penta Tbk. --U9---2 450 440 432 432 -18 102,300 44,785,000 9 304.523 440 J 17,700 342 B 3,000 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 625 655 620 625 0 1,572,500 993,589,500 356 38.110 630 J 1,624,400 625 T/B 2,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 175 173 175 0 32,300 5,639,300 35 46.053 179 J 900 173 B 12,000 174 IPTV MNC Vision Networks Tbk. --U9---1 414 446 400 446 32 6,700,400 2,814,609,600 1,322 185.833 446 T/J 2,450,900 410 B 50,000 175 ISAT Indosat Tbk. --S7K--1 2,890 2,940 2,890 2,930 40 1,810,400 5,293,389,000 1,125 209.286 2,930 T/J 49,500 2,920 B 14,200 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,675 13,400 12,975 13,350 675 3,302,800 43,834,057,500 3,542 95.357 13,375 J 18,300 13,350 T/B 145,800 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 122,251,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 625 J 1,800 560 B 5,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 505 0 0 505 0 0 0 0 417.988 490 J 10,000 488 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,650 1,655 1,610 1,620 -30 11,009,500 17,875,048,500 2,320 442.865 1,625 J 51,900 1,620 T/B 509,300 181 JRPT Jaya Real Property Tbk. --S6---1 575 590 570 580 5 3,352,600 1,934,100,500 184 557.692 580 T/J 125,100 575 B 85,600 182 JSKY Sky Energy Indonesia Tbk. --U4---1 214 216 210 212 -2 7,542,100 1,599,588,600 876 106.000 212 T/J 49,800 210 B 656,100 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,200 5,250 5,200 5,225 25 3,552,200 18,545,262,500 1,198 308.114 5,225 T/J 400 5,200 B 174,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 100 830 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 163,400 158,443,000 10 2,144.444 970 J 145,400 965 T/B 130,800 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,125 1,130 1,080 1,100 -25 3,417,900 3,755,630,000 1,328 1,100.000 1,105 J 28,400 1,100 T/B 1,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 498 505 490 494 -4 10,757,600 5,316,767,800 934 60.025 494 T/J 2,973,700 492 B 286,900 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 68 68 65 66 -2 21,300 1,446,000 9 2.400 67 J 4,700 66 T/B 300 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 300 292 294 0 272,200 80,045,200 108 10.200 294 T/J 375,200 292 B 167,100 190 KINO Kino Indonesia Tbk. --M5---1 3,500 3,490 3,310 3,330 -170 642,400 2,175,746,000 369 87.632 3,330 T/J 34,500 3,320 B 9,400 191 KMTR Kirana Megatara Tbk. --U3---2 314 316 300 316 2 22,600 6,997,400 21 68.996 314 J 7,500 304 B 24,900 192 KOTA DMS Propertindo Tbk. --U6---1 700 700 530 690 -10 31,958,000 18,204,739,000 1,714 345.000 690 T/J 404,400 650 B 92,600 193 KPIG MNC Land Tbk. --S9---2 131 132 130 130 -1 32,751,500 4,290,110,100 403 279.732 130 T/J 60,900 129 B 124,100 194 KRAH Grand Kartech Tbk. --U4---2 1,530 1,520 1,510 1,520 -10 32,200 48,943,000 23 552.727 1,520 T/J 300 1,510 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 318 324 310 312 -6 8,085,600 2,565,518,600 960 38.789 314 J 363,100 312 T/B 629,800 196 KREN Kresna Graha Investama Tbk. --U9K--1 492 492 486 488 -4 26,160,500 12,768,652,800 409 5,076.987 490 J 524,500 488 T/B 15,400 197 LAND Trimitra Propertindo Tbk. --U6---2 850 850 850 850 0 3,300 2,805,000 6 217.949 840 J 700 805 B 1,200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 99.174 6,100 J 2,800 6,000 B 4,600 199 LINK Link Net Tbk. --S9K--1 3,720 3,900 3,670 3,800 80 391,700 1,479,963,000 341 237.500 3,800 T/J 1,061,100 3,750 B 3,200 200 LPCK Lippo Cikarang Tbk --U6---1 975 1,015 975 1,000 25 2,235,400 2,228,191,500 746 112.746 1,005 J 81,000 1,000 T/B 22,600 201 LPKR Lippo Karawaci Tbk. --U6K--1 236 236 234 234 -2 12,651,100 2,962,821,200 1,000 75.563 236 J 2,185,200 234 T/B 1,792,700 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,120 4,230 4,100 4,230 110 13,414,500 55,712,454,000 3,736 95.851 4,240 J 79,400 4,230 T/B 1,388,900 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,430 1,440 1,375 1,390 -40 18,436,600 25,705,186,000 2,256 358.710 1,395 J 148,000 1,390 T/B 49,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 400 404 398 402 2 632,600 253,322,800 681 140.559 402 T/J 95,100 400 B 9,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,025 995 995 -20 6,888,300 6,906,948,500 1,651 565.341 1,000 J 760,000 995 T/B 311,500 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,773,600 88,680,000 111 6.835 50 T/J 363,779,500 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,890 4,910 4,890 4,890 0 266,800 1,304,703,000 145 232.857 4,990 J 200 4,890 T/B 7,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 1,660 1,660 1,660 0 100 166,000 1 98.810 1,700 J 5,000 1,665 B 1,100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,095 1,070 1,085 -5 9,800,800 10,629,122,000 1,359 1,741.154 1,095 J 292,000 1,085 T/B 1,915,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 185 190 185 189 4 13,400 2,502,600 13 252.000 188 J 24,900 178 B 1,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 468 460 460 -2 1,210,500 562,180,400 135 920.000 466 J 400 460 T/B 28,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 498 490 462 490 -8 2,800 1,326,200 9 348.407 490 T/J 97,200 450 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,000 7,300 B 800 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,020 2,200 2,050 2,100 80 202,400 425,427,000 185 161.538 2,140 J 2,600 2,100 T/B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 515 488 496 6 984,200 491,281,700 168 31.000 496 T/J 45,000 494 B 131,100 216 MCAS M Cash Integrasi Tbk. --S9---2 2,390 2,390 2,290 2,300 -90 169,200 390,938,000 158 166.065 2,330 J 9,100 2,300 T/B 7,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 133 138 131 133 0 336,400 44,480,000 43 119.291 133 T/J 219,700 131 B 1,077,800 218 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 121,600 6,080,000 12 36.232 50 T/J 8,400 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,175 1,195 1,145 1,150 -25 74,355,400 86,624,531,500 3,374 299.876 1,150 T/J 286,700 1,145 B 1,234,900 220 MDLN Modernland Realty Tbk. --S6---1 200 206 200 206 6 3,303,000 673,908,400 112 61.136 206 T/J 430,200 204 B 654,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 895 905 870 870 -25 41,223,100 36,485,160,500 3,180 1,532.311 870 T/J 1,205,500 865 B 1,741,600 222 MEGA Bank Mega Tbk. --U8---1 5,500 5,575 5,325 5,325 -175 3,600 19,732,500 17 3,881.535 5,575 J 2,100 5,100 B 100 223 MERK Merck Tbk. --U5---2 2,840 2,850 2,810 2,820 -20 5,700 16,147,000 13 7,435.336 2,840 J 6,600 2,820 T/B 1,200 224 META Nusantara Infrastructure Tbk. --U7---1 204 202 198 198 -6 328,600 65,317,800 21 59.986 199 J 22,500 198 T/B 5,400 225 MFIN Mandala Multifinance Tbk. --U8---2 1,300 1,300 1,235 1,285 -15 1,573,600 2,027,160,500 206 1,317.949 1,285 T/J 106,700 1,275 B 100 226 MGRO Mahkota Group Tbk. --S1---1 855 855 845 850 -5 1,399,900 1,195,048,500 195 377.778 850 T/J 96,300 845 B 57,700 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 0 J 0 1,100 B 500,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,640 2,650 2,500 2,500 -140 13,431,100 34,278,810,000 2,297 147.190 2,510 J 18,200 2,500 T/B 251,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 330 348 292 292 -38 590,200 185,849,800 367 1,390.476 300 J 100 292 T/B 13,700 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 100 13,025 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,400 15,500 15,400 15,500 100 4,200 64,850,000 5 98,726.115 15,500 T/J 1,800 15,225 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 570 590 570 580 10 7,031,700 4,057,962,000 318 96.868 580 T/J 5,700 575 B 22,000 233 MLPL Multipolar Tbk. --S9---1 79 82 78 78 -1 5,421,700 425,467,900 157 8.947 79 J 861,400 78 T/B 1,582,200 234 MLPT Multipolar Technology Tbk. --U9---1 426 464 432 432 6 5,600 2,560,400 15 90.000 452 J 100 432 T/B 1,900 235 MMLP Mega Manunggal Property Tbk. --S6---2 192 198 190 190 -2 2,938,900 562,864,500 145 32.479 192 J 30,500 190 T/B 147,700 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,595 1,605 1,570 1,600 5 17,198,100 27,407,690,000 13,036 177.778 1,600 T/J 747,000 1,595 B 381,200 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,000 950 1,000 -20 85,200 84,144,000 17 172.414 1,000 T/J 4,400 960 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 705 680 680 -10 1,274,900 872,170,000 377 45.333 685 J 12,000 680 T/B 339,700 239 MPPA Matahari Putra Prima Tbk. --U9---1 145 151 146 147 2 3,801,000 563,015,200 445 61.804 148 J 66,400 146 B 46,900 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,080 2,080 2,000 2,080 0 4,000 8,296,000 12 1,890.909 2,090 J 300 1,700 B 500 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,300 0 0 4,300 0 0 0 0 390.029 4,300 J 300 4,210 B 100 242 MSIN MNC Studios International Tbk. --M9---2 412 412 398 408 -4 674,900 273,168,400 336 81.600 408 T/J 15,900 406 B 10,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,380 1,345 1,345 1,345 -35 100 134,500 1 88.487 1,345 T/J 800 1,340 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,825 1,840 1,810 1,810 -15 963,300 1,761,014,500 251 3,258.443 1,815 J 27,200 1,810 T/B 27,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 379,158,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 530 540 525 530 0 15,500 8,247,000 10 222.829 525 J 19,800 520 B 3,000 247 MTPS Meta Epsi Tbk. --U7---2 870 875 870 870 0 24,000 20,993,000 6 271.875 865 J 9,600 835 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,315 1,315 1,280 1,310 -5 146,700 191,523,000 43 156.031 1,310 T/J 5,400 1,290 B 1,400 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 2,600 130,000 3 34.099 50 T/J 911,369,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 650 650 585 630 -20 15,200 9,577,000 30 611.650 630 T/J 1,500 492 B 5,500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,110 1,115 1,090 1,100 -10 57,162,000 63,166,346,000 5,168 1,067.961 1,100 T/J 80,300 1,095 B 200,000 252 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,990 2,900 2,990 90 2,476,400 7,221,400,000 199 161.622 2,990 T/J 2,200 2,950 B 1,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 715 725 650 675 -40 7,534,700 5,107,638,000 2,050 207.692 675 T/J 106,400 670 B 41,100 254 NIRO City Retail Developments Tbk. --U6---2 140 140 120 140 0 2,262,900 305,623,700 21 133.333 142 J 10,000 139 B 250,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 860 840 840 -5 87,500 73,903,500 18 1,017.886 860 J 2,700 840 T/B 9,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 940 J 100 860 B 3,000 257 OMRE Indonesia Prima Property Tbk --U6---2 750 0 0 750 0 0 0 0 35.916 0 J 0 700 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 168 196 168 181 13 209,900 37,143,100 76 358.097 181 T/J 3,500 178 B 3,800 259 PALM Provident Agro Tbk. --U1---2 200 200 200 200 0 1,500 300,000 3 54.664 206 J 1,000 200 T/B 300 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 67 69 67 69 2 32,312,800 2,198,913,700 835 69.000 70 J 1,754,400 69 T/B 997,700 261 PANS Panin Sekuritas Tbk. --U8---1 1,400 1,400 1,375 1,385 -15 144,900 199,650,000 45 1,007.273 1,390 J 91,600 1,385 T/B 200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 970 1,000 -20 52,800 51,324,000 15 117.647 1,000 T/J 52,300 980 B 1,000 263 PBRX Pan Brothers Tbk. --S4---1 498 500 498 498 0 8,900 4,435,600 7 881.416 498 T/J 300 490 B 2,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 700 J 100 590 B 100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 338 0 0 338 0 0 0 0 225.333 0 J 0 0 B 0 266 PEHA Phapros Tbk. --U5---2 1,045 1,045 1,025 1,045 0 9,500 9,739,500 9 87.229 1,040 J 25,000 1,035 B 400 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,080 2,100 2,070 2,090 10 15,791,100 32,928,511,000 1,943 696.667 2,090 T/J 339,100 2,080 B 428,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 985 995 985 985 0 1,700 1,679,500 5 192.195 995 J 6,900 950 B 500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,250 3,200 3,200 0 700 2,250,000 2 1,327.856 3,300 J 8,900 3,200 T/B 9,900 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,295 1,300 1,280 1,300 5 1,474,800 1,900,265,000 415 2,164.502 1,300 T/J 117,500 1,285 B 1,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,500 275,000 8 50.000 50 T/J 5,242,600 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,075 1,085 1,055 1,070 -5 874,900 927,936,500 170 1,137.814 1,070 T/J 164,800 1,060 B 97,500 273 PNLF Panin Financial Tbk. --S8K--1 284 288 276 282 -2 44,075,900 12,359,687,800 1,476 304.799 282 T/J 1,039,800 280 B 458,900 274 POLA Pool Advista Finance Tbk. --U8---2 262 318 197 197 -65 879,200 235,169,500 534 145.926 197 T/J 14,000 0 B 0 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,410 1,405 1,300 1,400 -10 6,800 9,041,500 7 85.627 1,360 J 500 1,305 B 2,500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,250 11,250 11,200 11,225 -25 404,400 4,541,260,000 1,256 1,825.203 11,225 T/J 1,800 11,200 B 7,900 277 POLU Golden Flower Tbk. --U4---2 2,100 2,100 2,100 2,100 0 1,000 2,100,000 1 729.167 2,100 T/J 1,900 1,610 B 500 278 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 0 B 0 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 680 665 665 35 1,100 734,500 3 124.299 660 J 4,900 580 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 9,800 490,000 7 33.333 50 T/J 152,518,200 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 980 1,000 960 975 -5 1,059,000 1,032,828,000 212 65.000 975 T/J 275,900 960 B 11,300 282 PPRE PP Presisi Tbk. --U7---1 244 246 238 244 0 6,848,400 1,658,055,200 2,104 56.744 244 T/J 31,700 242 B 6,200 283 PPRO PP Properti Tbk. --S6K--1 66 67 65 66 0 66,308,800 4,372,128,800 1,587 142.703 67 J 24,580,000 66 T/B 333,900 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,680 3,650 3,680 -10 26,500 97,058,000 15 56.615 3,680 T/J 39,100 3,650 B 100 285 PRIM Royal Prima Tbk. --U9---2 346 0 0 346 0 0 0 0 69.200 320 J 5,300 292 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 310 316 296 298 -12 90,832,200 27,743,354,200 2,271 966.810 300 J 696,900 298 T/B 195,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,780 2,850 2,810 2,830 50 44,452,800 125,740,850,000 6,151 2,460.870 2,830 T/J 265,100 2,820 B 2,230,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,700 1,730 1,690 1,700 0 14,421,800 24,622,992,000 2,044 319.549 1,705 J 78,300 1,700 T/B 600,100 289 PTRO Petrosea Tbk. --S2---1 1,635 1,665 1,630 1,655 20 504,900 836,044,500 338 1,324.000 1,660 J 9,200 1,655 T/B 1,400 290 PTSN Sat Nusapersada Tbk --M4---1 260 266 260 264 4 182,100 47,777,000 58 136.552 262 J 3,600 260 B 8,300 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 292 PWON Pakuwon Jati Tbk. --S6B3O1 560 590 560 585 25 121,586,200 70,065,340,000 4,291 2,255.291 590 J 6,861,500 585 T/B 4,041,400 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,130 1,170 1,140 1,140 10 544,700 622,037,500 89 103.636 1,150 J 1,800 1,140 T/B 68,000 294 RAJA Rukun Raharja Tbk. --S7---1 184 185 182 184 0 443,200 81,209,000 146 632.042 184 T/J 29,800 182 B 27,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 1,040 995 1,005 -30 9,333,700 9,430,145,500 1,540 628.125 1,005 T/J 1,408,500 1,000 B 80,800 296 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,100 J 1,000 5,050 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 427,823,000 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 540 535 530 535 -5 380,000 203,281,000 70 328.221 535 T/J 25,900 530 B 7,300 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 338 320 320 8 200 65,800 2 2,503.912 334 J 500 312 B 100 300 RODA Pikko Land Development Tbk. --U6---2 51 51 50 50 -1 3,518,500 176,058,300 120 79.834 51 J 2,719,400 50 T/B 1,892,200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,295 1,300 0 1,014,000 1,318,151,500 27 509.804 1,300 T/J 2,985,300 1,290 B 100,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 230 234 222 234 4 11,300 2,598,400 9 292.500 234 T/J 55,800 224 B 3,500 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 14,700 9,000 B 2,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,495 1,500 1,470 1,480 -15 22,319,200 33,050,826,500 2,094 669.523 1,485 J 330,600 1,480 T/B 790,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 301,300 820 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 22,600 54,240,000 6 102.564 2,430 J 16,500 2,360 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 125.471 2,700 J 1,500 2,550 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 775 765 775 10 743,200 571,649,500 82 553.571 775 T/J 57,900 770 B 1,100 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,280 1,295 1,265 1,270 -10 4,717,700 6,029,625,500 1,602 218.966 1,275 J 210,000 1,270 T/B 369,500 311 SILO Siloam International Hospitals Tbk. --M9---1 6,750 6,825 6,650 6,700 -50 442,500 2,984,470,000 304 76.094 6,700 T/J 24,200 6,625 B 22,100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 434 436 424 430 -4 9,195,400 3,943,932,400 701 39.091 430 T/J 100,100 428 B 134,000 313 SIPD Sierad Produce Tbk. --U3---2 950 1,000 945 1,000 50 7,400 7,045,500 7 1.111 1,020 J 50,000 950 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 315 SMAR Smart Tbk. --U1---2 3,940 3,940 3,820 3,830 -110 5,600 21,651,000 15 1,265.446 3,920 J 1,500 3,830 T/B 13,000 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 412 414 388 396 -16 18,456,200 7,349,464,000 2,169 70.714 398 J 173,400 396 T/B 10,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,090 1,100 1,065 1,075 -15 1,300 1,405,000 13 1,298.309 1,100 J 100 1,070 B 200 318 SMDR Samudera Indonesia Tbk. --U7---1 250 252 246 250 0 340,500 84,478,800 33 1,003.291 250 T/J 100 248 B 5,600 319 SMRA Summarecon Agung Tbk. --S6K--1 980 1,015 980 1,010 30 20,492,400 20,543,307,500 1,922 1,659.546 1,015 J 1,366,900 1,010 T/B 697,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 300 15,000 3 12.227 50 T/J 38,742,600 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,420 1,435 1,415 1,415 -5 2,770,400 3,942,061,500 791 3,779.481 1,420 J 563,000 1,415 T/B 438,300 322 SOCI Soechi Lines Tbk. --M7---1 171 175 171 172 1 6,546,500 1,129,686,600 552 31.273 172 T/J 419,800 171 B 373,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 1,300 4,900 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 820 825 820 825 5 3,407,000 2,802,317,500 298 71.121 830 J 102,700 825 T/B 18,600 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 254 262 242 244 -10 3,594,000 886,611,000 570 138.654 246 J 50,000 244 T/B 20,300 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 236 236 218 224 -12 306,400 67,632,000 32 239.058 226 J 18,100 222 B 1,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 258 278 258 270 12 74,121,400 19,993,653,000 3,386 112.500 270 T/J 2,867,800 268 B 1,251,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,650 3,660 -40 7,400 27,235,000 13 66.545 3,690 J 2,600 3,660 T/B 3,200 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 675 685 0 31,775,800 21,775,423,500 1,878 281.026 690 J 31,100 685 T/B 1,234,300 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 815 820 795 800 -15 74,912,000 59,950,499,500 955 119.403 800 T/J 38,800 795 B 913,400 331 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 20,000 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,240 0 0 3,240 0 0 0 0 99.509 3,240 J 100 2,700 B 100 334 SURE Super Energy Tbk. --U2---2 2,900 2,900 2,900 2,900 0 1,800 5,220,000 1 1,870.968 2,900 T/J 28,300 2,890 B 3,700 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 312 346 300 346 34 6,356,900 1,966,489,200 550 3,161.261 346 T/J 252,800 310 B 3,000 336 TARA Sitara Propertindo Tbk. --U6---1 236 294 234 234 -2 4,043,700 1,062,465,200 1,224 220.755 234 T/J 210,300 232 B 10,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,200 1,215 1,145 1,150 -50 80,124,900 95,711,370,500 6,075 283.951 1,155 J 2,782,100 1,150 T/B 513,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 975 980 960 965 -10 1,565,300 1,522,542,500 242 219.743 965 T/J 69,400 960 B 132,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 3,100 10,350 B 3,000 340 TCPI Transcoal Pacific Tbk. --U7---2 6,900 7,000 6,825 6,850 -50 6,513,400 44,977,860,000 6,709 4,963.768 6,875 J 200 6,825 B 9,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 248 256 232 244 -4 128,800 31,898,600 38 107.018 246 J 38,800 242 B 10,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 294 300 294 300 6 21,288,600 6,336,525,000 703 96.774 302 J 2,897,000 300 T/B 450,700 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 610 660 468 590 -20 7,600 4,378,000 15 133.702 590 T/J 1,500 550 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,375 0 0 5,375 0 0 0 0 4,416.961 6,450 J 100 4,660 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 129 130 124 126 -3 4,587,400 579,832,400 477 63.000 126 T/J 253,000 125 B 246,700 346 TINS Timah Tbk. --S2K--1 880 890 850 865 -15 19,413,200 16,764,209,000 2,287 442.010 870 J 549,700 865 T/B 161,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,300 11,425 11,050 11,375 75 577,200 6,505,515,000 834 703.297 11,375 T/J 23,900 11,275 B 42,300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 356 358 0 50,600 18,113,800 7 75.546 358 T/J 80,900 344 B 300 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 264 266 232 254 -10 7,169,800 1,756,124,200 1,464 408.814 254 T/J 591,200 234 B 50,300 350 TOTL Total Bangun Persada Tbk. --S6---1 418 426 416 420 2 1,792,500 752,440,000 151 150.956 420 T/J 690,200 418 B 123,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 284 296 288 290 6 21,600 6,281,200 21 940.734 290 T/J 2,200 288 B 2,400 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 790 800 780 795 5 47,134,700 37,237,707,000 5,342 3,786.977 795 T/J 3,414,900 790 B 2,123,800 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 440,800 22,040,000 57 41.324 50 T/J 65,839,700 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 145 140 145 -4 21,500 3,110,600 12 146.118 145 T/J 997,900 138 B 1,100 355 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---1 380 0 0 380 0 0 0 0 226.676 430 J 39,900 380 B 25,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,375 1,355 1,375 20 23,100 31,474,000 27 245.290 1,375 T/J 3,500 1,355 B 64,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 0 0 3,450 0 0 0 0 89.610 3,450 J 1,000 3,310 B 300 359 TURI Tunas Ridean Tbk. --U9---1 890 895 885 885 -5 302,400 268,982,500 22 1,966.667 890 J 542,500 885 T/B 263,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,620 1,595 1,605 5 194,400 312,196,500 216 3,111.913 1,610 J 3,800 1,605 T/B 700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,600 3,600 3,600 3,600 0 300 1,080,000 2 133.330 3,850 J 100 3,610 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,080 2,080 2,070 2,080 0 171,800 357,218,000 36 173.333 2,080 T/J 14,900 2,070 B 1,300 363 VIVA Visi Media Asia Tbk. --U9---1 60 61 57 57 -3 111,356,800 6,455,079,000 531 19.000 57 T/J 1,439,200 56 B 1,497,900 364 VOKS Voksel Electric Tbk. --U4---1 312 332 306 312 0 1,508,100 480,373,800 189 138.014 312 T/J 47,600 308 B 400 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 312 320 310 314 2 15,149,800 4,768,878,200 866 108.276 316 J 274,600 314 T/B 466,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,160 2,200 2,160 2,170 10 10,764,700 23,480,147,000 2,065 557.765 2,180 J 434,100 2,170 T/B 1,326,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 276 272 272 -4 273,500 74,746,400 55 41.236 276 J 119,000 272 T/B 1,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 625 625 615 620 -5 3,253,000 2,023,853,000 244 238.462 625 J 147,900 620 T/B 290,100 369 WSBP Waskita Beton Precast Tbk. --S3K--1 310 316 310 310 0 23,825,800 7,429,327,800 1,109 63.265 312 J 358,700 310 T/B 1,896,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,475 1,515 1,475 1,500 25 40,192,100 60,374,543,000 3,139 404.858 1,505 J 413,200 1,500 T/B 1,806,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 450 458 450 454 4 5,054,300 2,293,486,600 743 76.949 456 J 192,300 454 T/B 57,400 372 ZINC Kapuas Prima Coal Tbk. --U2---2 402 408 394 398 -4 63,649,300 25,508,238,600 1,745 1,418.844 398 T/J 98,400 396 B 31,300 Total 3,541,473,000 2,278,690,875,500 268,022 6,112,081,000 147,714,800 Jakarta, 13 January 2020 Trading Division