List of Securities Quotation: IDX SMC Composite Date: Wednesday, 15 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 13,200 13,200 12,525 12,525 -675 2,131,200 27,233,020,000 2,717 1,017.499 12,550 J 1,500 12,525 T/B 66,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,925 6,800 6,800 6,800 -125 100 680,000 1 1,552.444 6,800 T/J 200 5,550 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,515 0 0 1,515 0 0 0 0 40.400 1,495 J 1,000 1,220 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,590 1,605 1,550 1,600 10 17,743,700 28,028,060,500 3,432 1,951.220 1,600 T/J 2,549,900 1,585 B 1,100 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,205 1,215 1,165 1,175 -30 8,980,800 10,594,686,000 1,433 922.777 1,180 J 85,400 1,175 T/B 5,763,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,425 10,300 10,325 -100 184,900 1,912,267,500 53 444.086 10,350 J 7,300 10,325 T/B 1,100 7 ADMG Polychem Indonesia Tbk --U3---1 187 187 180 181 -6 427,900 78,031,400 114 16.156 184 J 19,000 182 B 200 8 ADRO Adaro Energy Tbk. XDS2BXO1 1,560 1,555 1,475 1,475 -85 79,941,500 119,774,165,000 9,488 134.091 1,480 J 572,800 1,475 T/B 2,226,100 9 AGII Aneka Gas Industri Tbk. --S3---1 610 620 605 605 -5 384,100 233,999,000 60 55.000 605 T/J 5,100 600 B 10,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 193 195 189 189 -4 3,109,000 592,116,700 493 308.783 190 J 131,000 189 T/B 84,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 158 158 156 158 0 46,900 7,386,400 11 143.636 158 T/J 300 156 B 9,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,540 3,620 3,450 3,500 -40 16,968,900 60,119,526,000 3,371 2,789.489 3,500 T/J 10,200 3,490 B 5,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 298 272 298 -4 13,800 3,937,400 17 283.810 298 T/J 2,300 274 B 8,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,470 3,410 3,300 3,400 -70 105,300 350,467,000 13 138.776 3,450 J 2,000 3,400 T/B 1,600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 855 855 855 855 0 8,400 7,182,000 8 2,181.735 870 J 1,000 855 T/B 10,300 16 ANDI Andira Agro Tbk. --U1---2 50 52 50 50 0 5,935,800 298,405,800 227 125.000 50 T/J 17,437,700 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 875 880 875 875 0 1,100 963,000 4 72.917 880 J 29,900 840 B 200 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 865 830 835 -15 73,346,600 61,845,910,000 7,045 550.537 840 J 1,608,800 835 T/B 1,472,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 300 370 266 266 -34 6,400 2,264,800 8 17.029 358 J 900 272 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 705 685 705 0 16,514,700 11,465,427,500 1,113 749.872 705 T/J 48,700 700 B 100,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 175 177 173 173 -2 14,301,700 2,486,151,700 800 47.397 174 J 402,900 173 T/B 110,500 22 ARII Atlas Resources Tbk. --U2---2 730 730 730 730 0 30,000 21,900,000 4 48.667 730 T/J 5,000 550 B 101,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,010 2,110 2,000 2,030 20 1,469,000 3,029,014,000 1,719 860.169 2,060 J 7,800 2,030 T/B 3,000 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---1 418 420 414 420 2 243,200 101,590,000 33 2,854.618 420 T/J 325,300 418 B 1,000 26 ASGR Astra Graphia Tbk. --U9---1 975 1,025 960 1,005 30 512,200 512,410,500 99 208.368 1,005 T/J 101,500 1,000 B 24,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,265 1,270 1,265 1,265 0 26,500 33,524,000 14 2,342.593 1,270 J 9,600 1,260 B 12,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 246 246 240 242 -4 5,060,300 1,226,407,400 500 230.476 244 J 163,700 242 T/B 110,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 640 650 610 610 -30 6,755,400 4,252,196,000 361 156.410 615 J 40,000 610 T/B 143,200 30 ATIC Anabatic Technologies Tbk. --U9---1 710 0 0 710 0 0 0 0 101.429 700 J 1,300 560 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,270 1,275 1,250 1,260 -10 660,100 833,553,500 169 1,139.550 1,265 J 38,000 1,260 T/B 78,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 100,037,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 314 310 310 0 6,768,900 2,107,974,800 817 228.555 312 J 83,900 310 T/B 4,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 810 815 810 815 5 1,200 973,000 3 1,018.750 820 J 200 815 T/B 200 35 BBKP Bank Bukopin Tbk. --S8---1 256 260 250 250 -6 8,723,800 2,205,483,400 526 74.164 252 J 341,400 250 T/B 209,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,380 0 0 2,380 0 0 0 0 172.464 2,400 J 5,000 1,785 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,180 2,120 2,140 -20 8,917,400 19,103,522,000 2,067 279.130 2,140 T/J 98,100 2,130 B 308,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 264 268 248 268 4 281,700 73,753,800 32 272.857 268 T/J 46,900 266 B 30,000 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 139 136 133 135 -4 222,300 29,953,100 32 382.848 135 T/J 11,400 134 B 9,500 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 2,700 135,000 4 217.306 50 T/J 402,276,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 210 212 202 204 -6 10,360,700 2,132,903,600 892 120.000 206 J 633,100 204 T/B 227,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 565 570 555 565 0 137,000 76,251,500 24 2,895.357 570 J 24,600 560 B 61,800 44 BHIT MNC Investama Tbk. --S9K--1 64 67 63 67 3 120,561,200 7,733,941,900 1,720 195.935 67 T/J 5,532,300 66 B 1,253,500 45 BINA Bank Ina Perdana Tbk. --U8---1 835 865 815 835 0 420,300 359,531,000 140 471.762 840 J 2,000 835 T/B 3,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,300 515,000 5 35.714 50 T/J 46,884,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,640 2,640 2,560 2,560 -80 3,411,300 8,964,151,000 175 39.385 2,560 T/J 1,500 2,550 B 100,000 48 BISI BISI International Tbk. --U1---1 1,015 1,015 1,005 1,015 0 12,900 13,047,500 24 507.500 1,015 T/J 22,600 1,010 B 6,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,145 1,155 1,110 1,115 -30 8,466,600 9,526,459,500 1,913 185.833 1,120 J 91,800 1,115 T/B 99,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 665 670 0 11,173,500 7,481,168,500 858 155.814 670 T/J 853,600 665 B 1,455,400 51 BKSL Sentul City Tbk. --S6K--1 83 84 77 78 -5 177,980,100 14,275,325,400 2,200 5.390 79 J 1,583,900 78 T/B 1,850,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 165 174 173 173 8 2,100 363,400 2 396.971 173 T/J 50,500 152 B 2,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 139,183,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,540 4,940 4,640 4,890 350 700 3,393,000 5 326.000 4,840 J 1,800 3,510 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 370 0 0 370 0 0 0 0 115.625 356 J 65,000 320 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 352 366 352 354 2 90,994,100 32,470,630,200 4,071 288.133 354 T/J 176,700 352 B 962,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 61,254,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 965 950 950 -10 1,116,600 1,065,499,000 324 7.014 950 T/J 1,025,100 945 B 162,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 208 210 204 204 -4 547,300 112,853,400 102 2.431 206 J 46,200 204 T/B 99,500 60 BNLI Bank Permata Tbk. --M8K--1 1,280 1,285 1,270 1,275 -5 20,744,900 26,416,868,500 554 13.882 1,275 T/J 1,799,500 1,270 B 9,300 61 BOGA Bintang Oto Global Tbk. --U9---2 1,355 1,360 1,345 1,355 0 8,413,800 11,375,250,000 808 1,315.534 1,355 T/J 27,300 1,350 B 50,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 266 280 254 280 14 721,800 192,093,600 87 160.000 280 T/J 1,400 262 B 1,900 63 BOLT Garuda Metalindo Tbk. --U4---2 835 835 830 830 -5 77,000 64,193,000 93 150.909 830 T/J 3,700 825 B 11,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 181 204 176 194 13 8,807,400 1,691,809,900 2,139 48.500 194 T/J 94,600 193 B 300 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 226,000 1,225 B 125,700 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 200 7,050 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 320 322 316 320 0 18,046,800 5,764,301,200 513 62.745 322 J 794,900 320 T/B 47,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 53 53 51 52 -1 44,592,700 2,318,648,400 262 8.189 52 T/J 1,224,900 51 B 28,390,800 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 1,290 1,300 1,245 1,265 -25 19,138,700 24,134,988,500 2,525 247.794 1,265 T/J 100,800 1,260 B 1,000 72 BSIM Bank Sinarmas Tbk. --U8---1 530 520 515 520 -10 6,200 3,216,500 7 354.661 520 T/J 600 510 B 10,100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,895 1,880 1,870 1,875 -20 400 749,500 3 96.154 1,880 J 700 1,800 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 2,100 105,000 3 383.083 50 T/J 191,441,200 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 3,100 3,200 3,090 3,200 100 47,600 149,464,000 64 619.480 3,200 T/J 13,000 3,150 B 3,500 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,400 4,330 4,400 50 1,000,200 4,365,342,000 1,323 451.282 4,400 T/J 86,700 4,370 B 1,200 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,470 1,470 1,470 70 100 147,000 1 249.153 1,420 J 600 1,180 B 400 80 BULL Buana Lintas Lautan Tbk. --S7---1 170 173 165 170 0 108,381,200 18,398,227,800 588 16.624 170 T/J 444,200 168 B 246,900 81 BUMI Bumi Resources Tbk. --S2K--2 71 71 67 67 -4 260,937,000 17,788,731,400 2,794 3.889 68 J 13,676,600 67 T/B 51,759,500 82 BVIC Bank Victoria International Tbk. --U8---1 76 77 74 76 0 2,162,500 162,867,500 150 71.866 76 T/J 92,800 75 B 285,200 83 BWPT Eagle High Plantations Tbk. --U1K--1 152 152 143 144 -8 59,016,700 8,685,854,400 2,297 31.494 145 J 1,398,000 144 T/B 744,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 368 370 360 366 -2 825,900 299,780,600 153 110.909 366 T/J 44,000 362 B 26,100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 151 154 150 151 0 357,300 53,949,300 29 86.286 152 J 50,000 148 B 13,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 412 418 0 9,344,700 3,866,713,400 830 763.652 418 T/J 234,700 416 B 141,100 87 CASS Cardig Aero Services Tbk. --U7---2 555 620 555 600 45 600 348,500 4 150.000 575 J 1,300 555 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,600 1,590 1,590 -5 32,400 51,625,000 39 328.512 1,590 T/J 800 1,585 B 6,500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 79 76 78 -1 1,619,000 125,184,600 75 499.200 78 T/J 212,100 77 B 7,100 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 268 268 266 266 -2 149,200 39,698,800 46 20.815 266 T/J 49,800 264 B 536,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,990 1,990 1,990 -10 100 199,000 1 7,221.134 1,990 T/J 1,100 1,900 B 700 92 CITY Natura City Developments Tbk. --U6---1 119 118 111 118 -1 3,400 378,800 6 98.333 118 T/J 157,100 116 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 2,950 3,000 2,780 2,780 -170 224,100 646,957,000 174 1,544.444 2,780 T/J 4,700 2,770 B 300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 500 505 498 498 -2 5,705,300 2,850,798,200 514 2,165.217 500 J 159,300 498 T/B 92,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,920 1,980 1,910 1,940 20 28,400 54,524,500 20 185.635 1,940 T/J 2,800 1,605 B 1,000 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 0 0 50 0 0 0 0 38.462 50 J 78,746,400 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 203,855,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 444 400 440 -4 289,900 125,759,200 27 222.037 440 T/J 52,400 420 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 1,065 1,070 1,020 1,045 -20 25,454,000 26,498,126,500 2,069 233.970 1,050 J 626,100 1,045 T/B 43,000 102 DART Duta Anggada Realty Tbk. --U6---1 304 0 0 304 0 0 0 0 56.198 304 J 200 260 B 2,500 103 DEAL Dewata Freightinternational Tbk. --U7---2 169 172 157 160 -9 16,825,200 2,736,746,300 1,634 106.667 161 J 88,000 160 T/B 107,900 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,860 1,845 1,850 -5 9,400 17,412,000 23 3,713.219 1,850 T/J 1,300 1,845 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 150,900 7,545,000 5 16.496 50 T/J 121,280,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 470 470 450 460 -10 5,063,100 2,312,398,200 528 400.000 460 T/J 5,000 448 B 4,500 107 DILD Intiland Development Tbk. --U6---1 296 298 294 298 2 173,700 51,656,000 18 51.929 298 T/J 56,400 296 B 506,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,850 2,850 2,520 2,700 -150 831,100 2,232,739,000 197 91.525 2,700 T/J 142,700 2,660 B 10,000 109 DKFT Central Omega Resources Tbk. --S2---2 145 145 142 143 -2 4,705,600 671,527,100 432 367.326 143 T/J 336,200 142 B 131,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,950 6,675 6,950 250 59,000 407,975,000 12 41,544.623 6,900 J 3,200 6,725 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 290 298 284 296 6 31,272,000 9,124,586,200 2,555 140.952 296 T/J 3,737,100 294 B 15,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 260 260 260 260 0 500 130,000 1 236.364 284 J 200 260 T/B 7,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,070 2,910 3,050 -30 34,200 102,692,000 29 2,679.222 3,050 T/J 100 2,990 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 292 292 280 282 -10 12,628,200 3,583,058,400 826 381.783 284 J 178,000 282 T/B 224,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 476 474 450 454 -22 1,782,300 811,883,400 89 122.703 458 J 1,000 454 T/B 9,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,350 14,375 12,900 14,375 25 1,500 20,277,500 12 958.333 14,375 T/J 100 12,000 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,245 1,350 1,235 1,300 55 419,200 535,107,000 135 257.426 1,300 T/J 14,200 1,285 B 2,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 300 4,970 B 200 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,220 2,180 2,190 -20 15,100 33,045,000 4 806.121 2,210 J 600 2,190 T/B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 25.062 1,015 J 101,000 790 B 71,000 121 ELSA Elnusa Tbk. --S2K--1 304 310 302 304 0 27,034,600 8,231,303,800 1,509 76.000 306 J 1,963,500 304 T/B 1,772,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 2 10.308 50 T/J 803,170,400 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,525 5,525 5,525 5,525 0 100 552,500 1 767.361 5,250 J 10,000 5,025 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 690 725 655 675 -15 1,742,000 1,186,234,500 527 182.432 685 J 159,000 670 B 5,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,200 2,200 2,200 0 100 220,000 1 1,539.226 2,200 T/J 9,600 2,000 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,790 1,700 1,700 -80 18,499,900 31,909,647,500 4,290 170.000 1,705 J 21,500 1,700 T/B 401,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 252 254 250 250 -2 1,723,600 432,178,600 228 465.454 250 T/J 143,800 248 B 214,500 128 EXCL XL Axiata Tbk. --S7BXO1 3,330 3,350 3,230 3,250 -80 11,805,100 38,424,383,000 2,716 164.940 3,260 J 100 3,250 T/B 325,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,490 2,490 2,470 2,470 -20 1,400 3,479,000 4 3,884.564 2,870 J 2,300 2,100 B 10,100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,450 0 0 7,450 0 0 0 0 1,707.306 7,450 J 200 7,250 B 1,000 131 FILM MD Pictures Tbk. --U9---1 288 296 258 264 -24 46,982,600 13,152,917,400 6,318 125.714 264 T/J 156,100 262 B 65,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 300 300 226 236 -64 26,916,700 6,718,510,600 5,087 47.200 236 T/J 246,500 234 B 88,600 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 3,000 2,850 2,850 -50 3,000 8,940,000 12 2,280.000 3,200 J 700 2,830 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 3,500 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 400 20,000 3 22.727 50 T/J 7,269,200 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 132 138 128 128 -4 37,182,100 4,831,643,700 1,686 7.111 129 J 1,279,800 128 T/B 4,768,500 137 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--1 468 472 456 456 -12 27,293,200 12,569,713,400 3,100 61.298 458 J 276,800 456 T/B 1,583,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 555 555 540 540 -15 3,469,100 1,889,025,500 435 106.015 545 J 422,000 540 T/B 959,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 162 163 160 162 0 662,800 106,926,300 102 40.500 162 T/J 142,100 161 B 51,400 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 17,900 17,900 17,900 -800 1,000 17,900,000 1 3,113.043 17,900 T/J 19,000 15,000 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,410 1,410 1,350 1,350 -60 279,000 384,827,000 225 105.058 1,360 J 500 1,350 T/B 12,200 143 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---1 149 150 148 150 1 105,000 15,720,000 8 60.000 150 T/J 30,000 149 B 200 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 635 635 635 20 100 63,500 1 120.952 600 J 100 595 B 5,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,420 3,500 3,390 3,400 -20 654,100 2,221,575,000 354 91.892 3,460 J 100,000 3,380 B 22,100 147 HERO Hero Supermarket Tbk. --U9---1 890 890 890 890 0 100 89,000 1 1,857.727 875 J 2,900 760 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,340 3,350 3,320 3,340 0 9,500 31,692,000 24 1,022.470 3,340 T/J 1,100 3,320 B 8,800 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 715 705 705 705 -10 103,400 72,897,000 18 1,084.615 705 T/J 20,200 565 B 1,000 150 HKMU HK Metals Utama Tbk. --U9---1 206 206 194 199 -7 3,896,600 778,315,700 372 86.522 200 J 5,700 199 T/B 14,900 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 900 845 855 -25 32,061,000 28,068,798,500 982 275.806 855 T/J 7,100 850 B 4,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 1,014,800 50,740,000 13 53.152 50 T/J 420,355,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,000 1,010 990 995 -5 32,220,000 32,235,593,500 335 947.619 995 T/J 46,400 990 B 10,900 154 HRTA Hartadinata Abadi Tbk. --S5---1 206 214 200 206 0 5,058,200 1,022,065,000 173 68.667 206 T/J 11,800 202 B 2,000 155 HRUM Harum Energy Tbk. --M2K--1 1,355 1,360 1,335 1,355 0 2,024,500 2,730,450,000 297 26.058 1,355 T/J 4,800 1,345 B 19,300 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,200 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 500 25,000 4 95.973 50 T/J 817,512,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 51 50 50 0 12,334,600 617,282,600 248 14.286 50 T/J 11,233,700 0 B 0 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,120 1,130 1,085 1,090 -30 659,200 725,496,000 299 146.333 1,100 J 48,200 1,085 B 300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 292 294 284 286 -6 153,500 44,327,000 25 57.200 290 J 50,000 286 T/B 24,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,075 1,065 1,075 10 385,300 412,156,500 38 282.895 1,080 J 28,800 1,065 B 8,300 162 INAF Indofarma (Persero) Tbk. --U5---1 635 640 580 590 -45 4,646,400 2,792,279,500 1,480 236.000 595 J 27,100 590 T/B 99,400 163 INCO Vale Indonesia Tbk. --S2XXO1 3,420 3,470 3,380 3,410 -10 6,964,200 23,778,175,000 2,010 1,391.837 3,420 J 266,100 3,410 T/B 423,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,600 2,700 2,400 2,600 0 5,500 13,842,000 17 350.173 2,600 T/J 11,400 2,530 B 5,500 165 INDS Indospring Tbk. --M4---1 2,280 2,290 2,190 2,200 -80 214,300 480,950,000 27 206.250 2,200 T/J 19,800 2,150 B 34,800 166 INDY Indika Energy Tbk. --S2LKO1 1,245 1,240 1,200 1,200 -45 10,375,400 12,598,973,000 1,630 40.678 1,205 J 300 1,200 T/B 431,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,100 8,200 8,000 8,125 25 4,218,500 34,151,117,500 2,741 418.670 8,125 T/J 31,200 8,075 B 500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 63 63 62 62 -1 15,400 960,200 55 0.354 62 T/J 232,800 61 B 412,100 169 INPP Indonesian Paradise Property Tbk. --U9---2 850 0 0 850 0 0 0 0 809.524 850 J 42,100 840 B 2,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 4,000 3,960 3,960 -30 61,700 245,548,000 55 1,434.783 3,960 T/J 5,500 3,930 B 300 171 INTA Intraco Penta Tbk. --U9---2 438 450 410 450 12 439,700 197,826,600 23 317.212 460 J 50,000 440 B 20,000 172 IPCC Indonesia Kendaraan Terminal Tbk. XDS7---2 600 610 585 585 -15 1,444,100 856,535,000 548 35.671 590 J 100 585 T/B 103,600 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 178 173 175 0 41,000 7,205,300 47 46.053 175 T/J 7,500 173 B 13,700 174 IPTV MNC Vision Networks Tbk. --U9---1 408 410 396 410 2 5,004,700 2,031,510,200 846 170.833 410 T/J 323,400 408 B 21,400 175 ISAT Indosat Tbk. --S7K--1 2,880 2,910 2,780 2,790 -90 3,804,200 10,741,723,000 2,101 199.286 2,790 T/J 1,108,800 2,780 B 267,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 13,100 12,425 12,700 -600 3,030,500 38,608,607,500 3,320 90.714 12,700 T/J 64,300 12,650 B 1,000 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,084,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 0 0 625 0 0 0 0 354.529 625 J 1,200 550 B 3,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 10,100 452 B 100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,675 1,715 1,660 1,700 25 60,649,600 102,944,210,000 6,330 464.735 1,705 J 696,600 1,700 T/B 536,700 181 JRPT Jaya Real Property Tbk. --S6---1 575 585 570 575 0 7,877,300 4,551,382,000 293 552.885 575 T/J 10,100 570 B 289,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 216 218 208 208 -8 13,198,600 2,787,817,400 1,275 104.000 208 T/J 13,400 206 B 367,400 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,250 5,225 5,100 5,175 -75 3,343,500 17,198,732,500 1,445 305.165 5,200 J 82,600 5,175 T/B 100 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 100 815 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 970 0 177,600 172,104,500 11 2,155.556 970 T/J 85,000 965 B 108,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,050 1,050 995 1,005 -45 5,302,500 5,378,810,500 1,637 1,005.000 1,010 J 20,800 1,005 T/B 29,900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 496 505 492 496 0 5,538,800 2,755,808,600 641 60.268 496 T/J 466,600 494 B 2,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 66 67 65 65 -1 189,300 12,340,800 20 2.364 67 J 1,900 65 T/B 94,100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 294 300 292 296 2 538,200 158,174,000 178 10.270 296 T/J 142,800 294 B 135,200 190 KINO Kino Indonesia Tbk. --M5---1 3,290 3,290 3,190 3,200 -90 1,359,600 4,359,494,000 299 84.211 3,240 J 700 3,200 T/B 189,900 191 KMTR Kirana Megatara Tbk. --U3---2 308 318 308 316 8 30,200 9,392,400 19 68.996 316 T/J 18,600 308 B 3,000 192 KOTA DMS Propertindo Tbk. --U6---1 680 705 645 705 25 29,310,600 19,455,729,500 654 352.500 710 J 15,000 705 T/B 12,100 193 KPIG MNC Land Tbk. --S9---2 129 130 127 128 -1 352,000 45,073,900 93 275.429 128 T/J 42,500 127 B 174,800 194 KRAH Grand Kartech Tbk. --U4---2 1,515 1,510 1,505 1,510 -5 26,600 40,103,500 17 549.091 1,510 T/J 1,000 1,500 B 500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 308 316 306 310 2 7,356,500 2,290,167,200 441 38.540 312 J 312,800 310 T/B 89,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 482 484 476 480 -2 50,607,900 24,273,409,600 567 4,993.758 480 T/J 3,502,200 478 B 133,500 197 LAND Trimitra Propertindo Tbk. --U6---2 905 850 740 850 -55 24,000 19,530,000 22 217.949 850 T/J 12,800 765 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 99.174 6,075 J 100 5,075 B 500 199 LINK Link Net Tbk. --S9K--1 3,780 3,810 3,750 3,760 -20 466,200 1,756,997,000 248 235.000 3,760 T/J 63,600 3,750 B 300 200 LPCK Lippo Cikarang Tbk --U6---1 990 1,000 945 955 -35 2,615,500 2,517,302,000 885 107.673 960 J 31,000 955 T/B 35,400 201 LPKR Lippo Karawaci Tbk. --U6K--1 236 240 232 232 -4 67,319,600 15,837,050,400 949 74.917 232 T/J 639,600 230 B 5,566,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,280 4,310 4,240 4,280 0 16,473,700 70,589,292,000 2,418 96.984 4,280 T/J 323,500 4,270 B 4,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,380 1,325 1,340 -35 26,258,500 35,317,599,000 3,264 345.806 1,340 T/J 1,203,600 1,335 B 270,900 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 440 488 420 452 12 20,556,800 9,632,359,200 12,390 158.042 458 J 4,300 452 T/B 265,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,005 1,035 1,005 1,005 0 5,822,700 5,934,215,500 1,371 571.023 1,010 J 7,800 1,005 T/B 427,700 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 72,500 3,625,000 19 6.835 50 T/J 681,348,800 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,890 4,890 4,800 4,800 -90 133,000 650,217,000 60 228.571 4,890 J 406,700 4,810 B 1,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,660 0 0 1,660 0 0 0 0 98.810 1,720 J 10,000 1,655 B 200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,085 1,105 1,025 1,050 -35 31,366,200 33,071,461,500 2,787 1,684.988 1,055 J 30,600 1,050 T/B 100 210 MARI Mahaka Radio Integra Tbk. --U9---2 192 192 182 190 -2 210,400 39,736,000 11 253.333 190 T/J 88,600 170 B 56,900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 458 454 456 0 636,400 290,869,600 105 912.000 456 T/J 2,300 454 B 30,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 498 0 0 498 0 0 0 0 354.096 496 J 16,100 462 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 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,050 2,130 1,950 2,000 -50 96,100 198,358,000 81 153.846 2,070 J 200 1,980 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 492 494 486 488 -4 231,200 113,354,400 75 30.500 488 T/J 56,900 486 B 108,800 216 MCAS M Cash Integrasi Tbk. --S9---2 2,330 2,390 2,310 2,360 30 316,700 744,683,000 129 170.397 2,360 T/J 3,100 2,340 B 11,200 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 132 133 130 131 -1 2,663,300 348,083,100 59 117.497 132 J 147,200 131 T/B 21,600 218 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 27,623,300 1,381,165,000 23 36.232 50 T/J 1,940,000 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,140 1,170 1,140 1,145 5 57,411,400 66,412,561,500 3,984 298.572 1,150 J 502,700 1,145 T/B 1,442,200 220 MDLN Modernland Realty Tbk. --S6---1 202 206 199 202 0 586,400 118,014,200 267 59.949 202 T/J 81,700 200 B 39,900 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 855 860 825 825 -30 53,250,200 44,972,974,000 3,829 1,453.053 830 J 289,500 825 T/B 22,274,700 222 MEGA Bank Mega Tbk. --U8---1 5,400 5,600 5,300 5,300 -100 8,000 42,502,500 13 3,863.312 5,300 T/J 2,500 5,200 B 600 223 MERK Merck Tbk. --U5---2 2,840 2,840 2,810 2,810 -30 6,200 17,488,000 15 7,408.970 2,830 J 6,500 2,810 T/B 6,700 224 META Nusantara Infrastructure Tbk. --U7---1 198 197 192 196 -2 482,400 93,510,600 31 59.380 196 T/J 160,000 192 B 1,100 225 MFIN Mandala Multifinance Tbk. --U8---2 1,285 0 0 1,285 0 0 0 0 1,317.949 1,285 J 110,600 1,240 B 100 226 MGRO Mahkota Group Tbk. --S1---1 850 860 835 860 10 1,775,800 1,514,247,000 191 382.222 860 T/J 83,800 835 B 67,900 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 0 0 1,150 0 0 0 0 418.182 0 J 0 1,110 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,430 2,480 2,380 2,460 30 25,776,900 62,879,292,000 3,822 144.835 2,460 T/J 24,200 2,450 B 39,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 290 274 218 218 -72 1,480,700 330,277,600 586 1,038.095 218 T/J 7,800 0 B 0 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 300 13,050 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,675 15,650 15,675 175 200 3,132,500 2 99,840.764 15,675 T/J 100 15,125 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 565 575 560 565 0 7,122,700 4,020,025,500 273 94.363 565 T/J 81,900 560 B 50,900 233 MLPL Multipolar Tbk. --S9---1 78 79 76 76 -2 3,325,400 257,456,800 140 8.717 77 J 5,100 76 T/B 2,048,000 234 MLPT Multipolar Technology Tbk. --U9---1 432 468 430 430 -2 9,300 4,019,200 7 89.583 456 J 1,700 430 T/B 8,200 235 MMLP Mega Manunggal Property Tbk. --S6---2 187 188 186 187 0 4,376,800 819,046,400 84 31.966 187 T/J 1,632,000 186 B 346,200 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,595 1,600 1,515 1,570 -25 25,731,500 40,282,618,500 6,812 174.444 1,570 T/J 472,100 1,565 B 100,200 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,120 1,120 1,120 -10 15,100 16,912,000 9 193.103 1,120 T/J 76,900 960 B 5,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 665 690 670 680 15 1,087,100 738,370,500 340 45.333 680 T/J 26,100 675 B 20,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 144 145 140 140 -4 2,132,600 301,354,500 360 58.861 143 J 45,000 140 T/B 322,600 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,080 2,080 2,080 2,080 0 100 208,000 1 1,890.909 2,080 T/J 11,200 1,660 B 1,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,300 4,590 4,220 4,220 -80 100,400 423,731,000 6 382.772 4,220 T/J 100 4,200 B 100 242 MSIN MNC Studios International Tbk. --M9---2 408 408 398 398 -10 15,708,400 6,314,495,800 236 79.600 400 J 98,800 398 T/B 18,300 243 MSKY MNC Sky Vision Tbk. --U9---1 1,345 0 0 1,345 0 0 0 0 88.487 1,335 J 2,100 1,330 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,810 1,820 1,805 1,805 -5 2,981,200 5,404,941,000 519 3,249.442 1,810 J 1,000 1,805 T/B 8,900 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 117,772,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 520 520 520 520 0 9,800 5,096,000 3 218.624 520 T/J 33,800 505 B 3,500 247 MTPS Meta Epsi Tbk. --U7---2 830 830 675 675 -155 78,100 55,359,500 73 210.938 675 T/J 4,900 660 B 1,500 248 MYOH Samindo Resources Tbk. --U2---1 1,310 1,340 1,285 1,290 -20 142,600 185,675,000 81 153.649 1,305 J 35,300 1,290 T/B 700 249 MYRX Hanson International Tbk. --U6---2 50 50 50 50 0 24,200 1,210,000 11 34.099 50 T/J 810,571,700 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 665 665 655 655 -10 13,700 9,038,500 20 635.922 655 T/J 1,000 585 B 500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,095 1,100 1,085 1,095 0 59,447,000 64,813,112,500 3,659 1,063.107 1,095 T/J 21,600 1,090 B 211,600 252 NFCX NFC Indonesia Tbk. --S9---2 2,990 3,000 2,950 2,990 0 272,300 811,837,000 58 161.622 2,990 T/J 139,800 2,980 B 5,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 585 590 530 540 -45 7,105,100 3,904,098,500 1,819 166.154 545 J 21,400 540 T/B 4,000 254 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 140 J 1,000,000 132 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 845 5 2,200 1,869,500 7 1,023.945 860 J 6,700 840 B 600 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 960 J 800 855 B 5,000 257 OMRE Indonesia Prima Property Tbk --U6---2 750 0 0 750 0 0 0 0 35.916 935 J 800 750 B 800 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 200 220 151 151 -49 4,051,200 693,872,700 815 298.744 151 T/J 150,800 150 B 111,200 259 PALM Provident Agro Tbk. --U1---2 206 199 199 199 -7 8,100 1,611,900 9 54.391 206 J 38,100 199 T/B 17,300 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 93 125 94 106 13 213,109,500 24,456,631,300 12,856 106.000 106 T/J 880,800 105 B 418,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,385 1,390 1,350 1,360 -25 184,700 254,592,000 49 989.091 1,380 J 20,000 1,360 T/B 2,500 262 PBID Panca Budi Idaman Tbk. --U3---1 995 1,020 970 970 -25 303,100 294,182,000 26 114.118 995 J 12,800 970 T/B 15,400 263 PBRX Pan Brothers Tbk. --S4---1 510 510 396 396 -114 1,597,400 651,594,800 445 700.885 396 T/J 389,400 394 B 200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 0 0 785 0 0 0 0 65.417 700 J 1,800 0 B 0 265 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 1,030 1,030 1,010 1,025 -5 5,300 5,413,000 19 85.559 1,025 T/J 26,700 1,020 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 2,090 2,100 2,010 2,040 -50 44,648,300 91,044,841,000 5,044 680.000 2,040 T/J 2,139,200 2,030 B 104,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 985 980 985 -10 9,300 9,133,500 9 192.195 985 T/J 2,300 965 B 500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,300 3,200 3,200 0 9,600 30,730,000 3 1,327.856 3,290 J 800 3,110 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,300 1,235 1,240 -50 2,623,600 3,309,053,000 577 2,064.602 1,250 J 23,500 1,240 T/B 26,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,100 155,000 8 50.000 50 T/J 7,014,800 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,050 1,100 1,050 1,060 10 65,000 69,072,500 42 1,127.180 1,060 T/J 1,700 1,055 B 500 273 PNLF Panin Financial Tbk. --S8K--1 278 286 276 278 0 33,645,100 9,450,744,000 1,390 300.476 278 T/J 192,900 276 B 8,707,700 274 POLA Pool Advista Finance Tbk. --U8---2 140 189 120 150 10 11,223,100 1,819,765,800 2,720 111.111 150 T/J 625,100 149 B 15,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,400 1,390 1,265 1,270 -130 7,500 9,778,500 15 77.676 1,370 J 500 1,270 T/B 500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 11,175 11,175 11,075 11,100 -75 384,300 4,280,165,000 1,321 1,804.878 11,100 T/J 700 11,075 B 2,900 277 POLU Golden Flower Tbk. --U4---2 2,100 0 0 2,100 0 0 0 0 729.167 2,090 J 200 1,615 B 1,000 278 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---2 660 810 650 800 140 14,300 10,497,000 13 149.533 800 T/J 16,200 660 B 3,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 23,300 1,165,000 7 33.333 50 T/J 155,543,200 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 975 980 960 970 -5 869,400 842,127,000 88 64.667 970 T/J 415,000 955 B 16,600 282 PPRE PP Presisi Tbk. --U7---1 244 244 236 238 -6 8,198,300 1,970,315,400 2,267 55.349 238 T/J 7,700 236 B 126,700 283 PPRO PP Properti Tbk. --S6K--1 65 66 60 61 -4 316,144,000 19,623,758,000 8,163 131.892 62 J 6,842,300 61 T/B 175,300 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,690 3,680 3,680 0 3,200 11,778,000 2 56.615 3,680 T/J 263,300 3,600 B 1,000 285 PRIM Royal Prima Tbk. --U9---2 326 394 322 326 0 12,800 4,375,800 29 65.200 332 J 1,200 324 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 286 298 282 294 8 113,781,300 33,001,383,600 2,876 953.833 296 J 784,900 294 T/B 378,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,790 2,790 2,690 2,690 -100 27,000,700 73,473,929,000 5,551 2,339.130 2,700 J 8,000 2,690 T/B 893,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,685 1,610 1,625 -70 28,644,100 46,842,226,000 3,840 305.451 1,630 J 24,600 1,625 T/B 1,108,000 289 PTRO Petrosea Tbk. --S2---1 1,655 1,665 1,640 1,655 0 208,800 344,842,000 109 1,324.000 1,655 T/J 191,200 1,650 B 19,900 290 PTSN Sat Nusapersada Tbk --M4---1 266 270 260 260 -6 138,400 36,535,800 61 134.483 260 T/J 10,900 258 B 54,300 291 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 595 595 575 590 -5 42,243,100 24,592,323,500 2,392 2,274.567 590 T/J 6,485,900 585 B 25,600 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,140 1,150 1,140 1,145 5 326,100 372,746,500 141 104.091 1,150 J 9,100 1,145 T/B 4,800 294 RAJA Rukun Raharja Tbk. --S7---1 184 187 177 183 -1 999,500 183,218,800 170 628.607 183 T/J 222,400 181 B 15,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,050 1,110 1,050 1,090 40 20,350,400 22,116,669,000 3,271 681.250 1,095 J 1,077,500 1,090 T/B 1,119,700 296 RDTX Roda Vivatex Tbk --U6---1 5,100 5,100 5,100 5,100 0 1,000 5,100,000 5 268.677 5,100 T/J 500 5,050 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 397,505,600 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 535 535 515 530 -5 874,900 462,831,500 135 325.153 530 T/J 22,900 525 B 100 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 316 316 316 -4 8,100 2,559,600 3 2,472.613 330 J 7,000 316 T/B 1,400 300 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 18,133,500 906,675,100 71 79.834 50 T/J 195,500 0 B 0 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,295 1,275 1,275 -15 407,800 521,515,000 62 500.000 1,275 T/J 144,100 1,270 B 3,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 224 232 181 192 -32 177,700 37,717,600 40 240.000 230 J 24,500 192 T/B 12,700 303 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 2,000 18,350,000 2 5,919.355 9,175 T/J 5,700 9,025 B 3,100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,480 1,475 1,425 1,455 -25 45,301,400 65,814,548,000 3,486 658.213 1,460 J 1,086,700 1,455 T/B 3,696,400 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 700 835 -15 400 323,500 3 933.952 840 J 100 835 T/B 900 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,400 J 5,000 2,330 B 1,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 125.471 2,700 J 500 2,260 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 780 770 775 0 611,600 474,245,000 69 553.571 775 T/J 600 770 B 2,100 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,260 1,270 1,260 1,270 10 3,500,800 4,438,135,000 1,193 218.966 1,270 T/J 446,100 1,265 B 15,300 311 SILO Siloam International Hospitals Tbk. --M9---1 6,750 6,800 6,575 6,625 -125 709,600 4,774,987,500 462 75.243 6,700 J 6,400 6,625 T/B 6,400 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 426 430 398 412 -14 20,945,000 8,665,999,000 1,350 37.455 414 J 50,000 412 T/B 951,600 313 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,010 J 2,400 795 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,840 3,880 3,810 3,830 -10 14,000 54,209,000 5 1,265.446 3,840 J 100 3,830 T/B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 394 398 384 390 -4 5,559,900 2,178,755,600 768 69.643 392 J 273,900 390 T/B 918,300 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,000 1,030 990 1,010 10 13,400 13,593,500 28 1,219.807 1,015 J 100 1,010 T/B 4,500 318 SMDR Samudera Indonesia Tbk. --U7---1 240 246 240 242 2 108,000 26,017,600 37 971.185 242 T/J 3,900 240 B 59,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,035 1,040 1,015 1,030 -5 13,728,900 14,057,688,000 1,977 1,692.409 1,030 T/J 374,700 1,025 B 36,800 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 400 20,000 2 12.227 50 T/J 36,812,700 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,440 1,415 1,425 10 3,603,800 5,129,844,000 1,298 3,806.191 1,430 J 46,800 1,425 T/B 87,400 322 SOCI Soechi Lines Tbk. --M7---1 170 172 168 169 -1 5,197,500 876,085,200 487 30.727 169 T/J 20,300 168 B 106,300 323 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 4,820 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 825 830 815 820 -5 3,555,000 2,916,311,500 227 70.690 825 J 3,800 820 T/B 3,144,300 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 290 298 256 262 -28 18,927,000 5,134,443,000 3,420 148.882 264 J 123,100 262 T/B 14,700 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 236 236 234 234 -2 5,300 1,240,600 3 249.731 234 T/J 5,000 224 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 268 270 264 264 -4 12,211,600 3,248,662,600 669 110.000 264 T/J 2,232,400 262 B 2,628,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,800 3,700 3,720 50 79,300 297,167,000 42 67.636 3,720 T/J 200 3,710 B 10,800 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 710 685 690 -20 64,085,500 44,761,181,500 3,523 283.077 690 T/J 225,200 685 B 478,200 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 825 790 790 -35 61,734,400 49,324,555,500 1,127 117.910 790 T/J 24,400 785 B 702,300 331 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 9,100 332 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 3,240 0 0 3,240 0 0 0 0 99.509 3,240 J 200 2,700 B 100 334 SURE Super Energy Tbk. --U2---2 2,890 2,880 2,880 2,880 -10 100 288,000 1 1,858.065 2,890 J 29,000 2,880 T/B 3,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 330 340 314 336 6 8,967,000 2,910,128,000 635 3,069.895 336 T/J 293,600 324 B 100 336 TARA Sitara Propertindo Tbk. --U6---1 218 226 191 198 -20 1,028,500 208,076,000 292 186.792 198 T/J 2,800 197 B 64,400 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,135 1,150 1,110 1,110 -25 52,020,700 58,718,455,500 3,404 274.074 1,115 J 32,500 1,110 T/B 293,200 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 950 965 920 935 -15 1,816,800 1,702,588,500 519 212.911 940 J 17,600 935 T/B 1,200 339 TCID Mandom Indonesia Tbk. --U5---1 11,000 0 0 11,000 0 0 0 0 1,078.939 11,000 J 2,400 10,025 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,900 7,000 6,750 6,750 -150 6,513,200 44,768,852,500 7,132 4,891.304 6,750 T/J 500 6,725 B 1,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 244 248 238 242 -2 81,300 19,797,400 39 106.140 244 J 8,000 242 T/B 14,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 296 300 292 292 -4 6,331,300 1,864,442,800 483 94.194 294 J 81,500 292 T/B 1,732,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 490 585 480 575 85 10,800 5,529,500 8 130.303 575 T/J 7,400 490 B 3,900 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,125 0 0 5,125 0 0 0 0 4,211.521 5,125 J 300 4,850 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 125 134 124 129 4 9,064,600 1,163,617,500 991 64.500 130 J 277,200 129 T/B 5,054,100 346 TINS Timah Tbk. --S2K--1 870 885 850 855 -15 18,622,800 16,025,044,000 1,939 436.900 855 T/J 169,200 850 B 1,789,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,350 11,350 11,100 11,300 -50 563,600 6,316,255,000 743 698.660 11,300 T/J 10,500 11,100 B 1,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 356 342 354 -4 231,400 81,962,800 14 74.702 354 T/J 50,300 336 B 300 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 224 224 185 220 -4 8,681,800 1,760,876,100 1,566 354.091 220 T/J 269,700 206 B 30,200 350 TOTL Total Bangun Persada Tbk. --S6---1 420 420 412 414 -6 577,700 240,019,000 146 148.800 414 T/J 18,800 412 B 101,800 351 TOTO Surya Toto Indonesia Tbk. --U3---2 290 286 278 286 -4 487,100 136,884,600 119 927.758 284 J 9,700 280 B 1,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 800 800 780 785 -15 46,757,800 36,777,473,500 11,024 3,739.342 785 T/J 3,039,300 780 B 1,308,800 353 TRAM Trada Alam Minera Tbk. --U2---1 50 50 50 50 0 106,900 5,345,000 19 41.324 50 T/J 117,094,500 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 140 140 132 140 0 68,300 9,253,800 15 141.079 140 T/J 496,100 133 B 5,000 355 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 0 226.676 420 J 35,000 380 B 14,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,390 1,400 1,370 1,375 -15 23,200 32,183,500 29 245.290 1,385 J 16,500 1,370 B 20,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 2 89.610 3,450 T/J 3,000 0 B 0 359 TURI Tunas Ridean Tbk. --U9---1 895 900 900 900 5 135,600 122,040,000 7 2,000.000 905 J 151,800 900 T/B 87,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,610 1,585 1,590 -15 299,700 478,097,500 308 3,082.829 1,590 T/J 78,700 1,585 B 36,500 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,610 3,630 3,630 3,630 20 100 363,000 1 134.441 3,790 J 2,100 3,620 B 1,000 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,050 2,050 2,040 2,040 -10 162,000 331,957,000 15 170.000 2,040 T/J 900 2,030 B 12,400 363 VIVA Visi Media Asia Tbk. --U9---1 50 51 50 50 0 115,444,700 5,772,235,300 441 16.667 50 T/J 2,700,600 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 310 314 290 310 0 586,600 180,223,400 105 137.129 310 T/J 1,100 300 B 300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 312 302 304 -4 9,888,700 3,013,135,600 787 104.828 304 T/J 19,934,600 302 B 1,890,700 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,150 2,170 2,060 2,090 -60 14,124,100 29,582,746,000 3,411 537.202 2,090 T/J 576,800 2,080 B 368,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 274 280 274 274 0 149,900 41,233,000 35 41.539 276 J 24,300 272 B 12,400 368 WOOD Integra Indocabinet Tbk. --S5K--1 610 620 590 590 -20 8,619,200 5,217,718,000 618 226.923 600 J 540,500 590 T/B 119,400 369 WSBP Waskita Beton Precast Tbk. --S3K--1 312 316 306 306 -6 14,531,400 4,488,874,000 1,158 62.449 308 J 385,500 306 T/B 2,884,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,500 1,505 1,455 1,460 -40 22,544,100 33,165,445,000 3,309 394.062 1,460 T/J 1,584,900 1,455 B 877,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 450 452 436 436 -14 10,760,400 4,746,154,800 1,733 73.898 438 J 22,100 436 T/B 158,300 372 ZINC Kapuas Prima Coal Tbk. --U2---2 384 390 376 384 0 53,990,500 20,697,651,200 1,214 1,368.935 384 T/J 497,000 382 B 150,000 Total 3,932,403,400 2,461,133,262,000 301,440 6,001,195,700 192,378,700 Jakarta, 15 January 2020 Trading Division