List of Securities Quotation: IDX SMC Composite Date: Wednesday, 14 August 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 11,075 11,250 10,800 11,175 100 2,188,800 24,330,895,000 2,090 907.829 11,175 T/J 43,600 11,150 B 361,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 6,750 J 100 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,935 1,920 1,895 1,895 -40 1,000 1,910,000 4 50.533 1,895 T/J 6,500 1,605 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,760 1,725 1,735 -5 10,829,300 18,810,579,500 2,870 2,115.854 1,735 T/J 10,100 1,730 B 7,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,365 1,400 1,375 1,385 20 13,525,400 18,772,510,500 1,668 1,087.699 1,390 J 34,800 1,385 T/B 456,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,525 10,575 10,500 10,500 -25 227,000 2,389,097,500 31 451.613 10,575 J 500 10,500 T/B 300 7 ADMG Polychem Indonesia Tbk --U3---1 238 244 238 238 0 1,451,700 347,031,200 171 21.244 240 J 33,000 238 T/B 17,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,035 1,070 1,035 1,050 15 34,143,400 35,804,944,500 3,842 95.455 1,050 T/J 226,200 1,045 B 256,400 9 AGII Aneka Gas Industri Tbk. --S3---1 625 650 610 630 5 58,800 36,828,500 57 57.273 630 T/J 3,600 625 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 262 268 260 262 0 3,785,400 998,176,400 482 428.049 264 J 55,100 262 T/B 88,200 11 AGRS Bank Agris Tbk. --U8---2 260 280 250 258 -2 34,400 8,759,000 16 234.545 256 J 1,100 252 B 400 12 AKRA AKR Corporindo Tbk. XDS9XXO1 3,780 4,020 3,810 4,000 220 9,113,700 35,925,160,000 3,012 3,187.988 4,000 T/J 222,200 3,990 B 33,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 18,800 292 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 0 0 5,100 0 0 0 0 208.163 5,100 J 200 4,810 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 895 900 895 895 0 81,100 72,669,500 32 2,283.804 900 J 100 890 B 1,300 16 ANDI Andira Agro Tbk. --U1---2 2,190 2,340 2,170 2,340 150 14,900 33,711,000 11 1,170.000 2,270 J 500 2,170 B 5,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 825 800 810 0 28,700 22,996,000 6 67.500 810 T/J 9,000 800 B 13,500 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,130 1,050 1,110 45 323,676,500 354,792,921,500 12,230 731.852 1,115 J 1,020,200 1,110 T/B 1,146,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 635 685 580 620 -15 32,500 22,222,000 21 39.693 620 T/J 100 605 B 1,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 680 665 675 0 26,269,500 17,760,522,500 5,803 717.963 675 T/J 21,000 670 B 345,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 183 212 184 212 29 334,228,300 67,466,297,300 11,149 58.082 212 T/J 1,624,700 210 B 3,363,800 22 ARII Atlas Resources Tbk. --U2---2 755 755 750 750 -5 7,400 5,561,000 4 50.000 755 J 142,600 720 B 700 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,170 1,185 1,165 1,175 5 331,800 391,027,500 333 497.881 1,185 J 4,000 1,175 T/B 700 24 ARMY Armidian Karyatama Tbk. --U6---2 242 242 230 230 -12 100,565,900 24,319,743,600 283 76.667 230 T/J 92,300 226 B 22,000 25 ARNA Arwana Citramulia Tbk. --S3---1 535 550 540 550 15 151,400 82,513,000 9 3,738.191 550 T/J 100,100 540 B 3,000 26 ASGR Astra Graphia Tbk. --U9---1 1,125 1,140 1,100 1,130 5 1,100 1,237,500 8 234.284 1,140 J 21,900 1,125 B 200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 910 930 910 915 5 736,600 680,662,500 197 1,694.444 915 T/J 1,100 910 B 10,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 320 312 318 6 6,111,400 1,938,287,600 523 302.857 318 T/J 26,300 316 B 6,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 810 790 790 -10 837,200 669,483,500 55 202.564 790 T/J 25,700 785 B 16,600 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 845 J 700 800 B 1,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,380 1,400 1,370 1,370 -10 192,400 265,547,000 147 1,239.034 1,385 J 16,000 1,370 T/B 297,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 59,100 2,965,000 23 57.388 50 T/J 11,343,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 276 272 276 6 800 218,200 3 203.487 298 J 200 276 T/B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,705 1,710 1,680 1,710 5 250,500 427,466,000 108 2,137.500 1,710 T/J 15,200 1,680 B 500 36 BBKP Bank Bukopin Tbk. --S8---1 278 282 278 278 0 2,527,600 705,839,800 283 82.471 280 J 120,800 278 T/B 327,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 0 0 2,240 0 0 0 0 162.319 2,240 J 300 1,680 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,290 2,330 2,270 2,290 0 13,499,900 31,050,914,000 2,342 298.696 2,300 J 479,700 2,290 T/B 178,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 292 292 292 0 5,000 1,460,000 2 297.292 292 T/J 17,400 290 B 5,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 218 224 -2 169,400 37,376,600 30 635.245 224 T/J 44,800 222 B 20,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,502,900 75,145,000 13 217.306 50 T/J 404,723,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 298 290 298 12 18,326,700 5,397,835,200 787 175.294 298 T/J 369,400 296 B 92,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 590 580 585 0 12,100 7,073,000 8 2,997.848 585 T/J 26,300 580 B 3,500 45 BHIT MNC Investama Tbk. --S9K--1 73 76 73 75 2 12,336,100 912,987,900 439 219.330 75 T/J 1,376,600 74 B 1,767,500 46 BINA Bank Ina Perdana Tbk. --U8---1 925 925 880 880 -45 5,400 4,834,500 10 497.186 925 J 9,400 880 T/B 2,400 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 115,500 5,775,000 18 35.714 50 T/J 32,767,300 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,770 2,800 2,770 2,800 30 472,400 1,320,312,000 175 43.077 2,800 T/J 517,900 2,790 B 1,800 49 BISI BISI International Tbk. --U1---1 1,410 1,410 1,400 1,410 0 22,900 32,264,000 18 705.000 1,410 T/J 75,300 1,400 B 4,500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,530 1,505 1,510 -10 9,993,500 15,199,941,000 305 251.667 1,515 J 89,300 1,510 T/B 80,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 625 625 0 6,150,600 3,867,266,000 1,126 145.349 630 J 38,500 625 T/B 1,172,500 52 BKSL Sentul City Tbk. --S6K--1 131 137 132 135 4 78,603,800 10,574,318,100 1,661 9.329 136 J 5,357,600 135 T/B 740,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 185 187 187 187 2 1,000 187,000 3 429.096 187 T/J 1,900 180 B 300 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 5,000 250,000 5 0.658 50 T/J 181,833,700 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,200 J 100 3,010 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 20,000 290 B 300 57 BMTR Global Mediacom Tbk. --S9K--1 356 366 358 360 4 14,517,800 5,242,951,200 1,305 293.016 362 J 512,400 360 T/B 1,202,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,900 95,000 4 0.172 50 T/J 44,606,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,085 1,060 1,075 25 1,454,500 1,562,746,500 348 7.937 1,075 T/J 102,100 1,070 B 9,400 60 BNII Bank Maybank Indonesia Tbk. --M8---1 242 248 242 242 0 1,248,700 304,308,800 340 2.883 244 J 28,100 242 T/B 143,000 61 BNLI Bank Permata Tbk. --M8K--1 890 975 900 965 75 122,023,400 116,078,268,500 5,763 10.507 965 T/J 573,000 960 B 469,300 62 BOGA Bintang Oto Global Tbk. --U9---2 725 740 730 740 15 5,326,300 3,905,816,500 671 718.447 745 J 118,700 740 T/B 8,400 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 372 376 368 368 -4 30,500 11,242,600 48 210.286 370 J 6,800 368 T/B 79,700 64 BOLT Garuda Metalindo Tbk. --U4---2 860 865 850 865 5 118,500 101,432,000 115 157.273 865 T/J 10,100 860 B 600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 680 850 615 820 140 3,180,800 2,383,309,500 1,092 205.000 825 J 6,600 820 T/B 400 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 935 935 935 0 1,000 935,000 1 997.121 935 T/J 69,700 930 B 31,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,025 J 400 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 7,550 0 0 7,550 0 0 0 0 293.837 8,975 J 100 7,600 B 300 69 BRIS Bank BRIsyariah Tbk. --M8K--1 476 480 472 474 -2 2,613,400 1,244,523,600 711 92.941 476 J 81,500 474 T/B 112,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 28,500 1,425,000 9 7.874 50 T/J 102,512,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,080 J 100 1,035 B 3,300 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,375 1,350 1,370 30 13,342,300 18,146,922,000 2,202 268.362 1,370 T/J 31,900 1,365 B 26,900 73 BSIM Bank Sinarmas Tbk. --U8---1 595 620 575 590 -5 9,800 5,658,500 14 402.404 590 T/J 43,000 580 B 4,800 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,580 1,580 1,580 1,580 0 300 474,000 2 81.026 1,580 T/J 3,600 1,520 B 100 75 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 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 78 78 74 74 -4 33,420,500 2,505,553,300 381 566.963 74 T/J 560,200 73 B 442,200 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,170 3,250 3,180 3,230 60 72,800 234,435,000 70 625.288 3,230 T/J 6,600 3,200 B 1,200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,240 3,300 3,220 3,220 -20 30,489,400 99,781,448,000 4,678 330.256 3,230 J 23,300 3,220 T/B 152,800 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,655 1,655 1,655 1,655 0 600 993,000 3 280.508 1,655 T/J 1,500 1,580 B 200 81 BULL Buana Lintas Lautan Tbk. --S7---1 195 206 195 202 7 54,133,300 10,917,330,500 1,512 19.754 202 T/J 267,700 200 B 1,553,600 82 BUMI Bumi Resources Tbk. --S2K--2 100 103 99 100 0 136,449,700 13,746,612,100 2,506 5.804 101 J 5,207,800 100 T/B 7,185,000 83 BVIC Bank Victoria International Tbk. --U8---1 165 175 165 165 0 15,200 2,509,000 11 156.024 166 J 400 161 B 500 84 BWPT Eagle High Plantations Tbk. --U1K--1 155 157 147 148 -7 35,472,100 5,351,012,600 1,835 32.369 149 J 91,000 148 T/B 333,400 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 525 540 525 540 15 1,317,100 704,579,000 237 163.636 540 T/J 140,200 530 B 188,100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 222 232 220 220 -2 1,759,200 399,234,800 132 125.714 230 J 3,100 220 T/B 246,800 87 CASA Capital Financial Indonesia Tbk. --U8---2 392 396 390 396 4 9,165,700 3,601,099,200 1,564 723.459 396 T/J 175,300 394 B 8,900 88 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 680 J 1,200 630 B 10,100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,575 1,620 1,570 1,575 0 76,500 120,833,000 37 325.413 1,590 J 1,900 1,575 T/B 1,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 87 85 86 1 1,485,500 126,855,300 79 550.400 86 T/J 1,030,700 85 B 1,002,200 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 316 318 314 314 -2 1,977,700 622,923,000 62 24.571 318 J 535,900 314 T/B 85,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,905 1,910 1,860 1,860 -45 16,400 31,058,500 21 6,749.401 1,905 J 100 1,860 T/B 1,400 93 CITY Natura City Developments Tbk. --U6---1 214 0 0 214 0 0 0 0 178.333 208 J 4,100 195 B 50,100 94 CLAY Citra Putra Realty Tbk. --U9---2 4,580 4,610 4,580 4,590 10 3,076,500 14,159,047,000 3,643 2,550.000 4,590 T/J 5,600 4,580 B 11,500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 535 565 535 565 30 28,287,000 15,732,248,500 2,415 2,456.522 570 J 1,162,200 565 T/B 496,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,450 1,400 1,450 50 4,200 5,935,000 15 138.748 1,450 T/J 11,600 1,400 B 600 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 208 214 208 214 6 118,900 24,861,000 81 164.615 214 T/J 200 208 B 12,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 168,595,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 505 510 492 494 -11 188,400 95,636,000 40 249.287 494 T/J 1,700 492 B 2,500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,200 J 500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,200 1,225 1,205 1,210 10 15,204,500 18,456,996,000 3,086 270.912 1,215 J 189,200 1,210 T/B 464,400 103 DART Duta Anggada Realty Tbk. --U6---1 350 0 0 350 0 0 0 0 64.702 348 J 1,100 312 B 1,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,375 1,385 1,350 1,360 -15 12,644,500 17,349,675,500 929 906.667 1,360 T/J 121,300 1,355 B 80,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,915 1,915 1,915 1,915 0 500 957,500 1 3,843.684 1,920 J 800 1,915 T/B 200 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 30,000 1,500,000 1 16.496 50 T/J 115,479,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 810 850 810 845 35 578,800 479,989,500 578 734.783 845 T/J 1,700 840 B 37,200 108 DILD Intiland Development Tbk. --S6---1 414 426 412 418 4 8,387,300 3,519,270,600 462 72.840 420 J 37,300 418 T/B 259,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 4,020 4,030 3,980 4,000 -20 4,012,400 16,045,455,000 487 135.593 4,000 T/J 485,200 3,990 B 9,700 110 DKFT Central Omega Resources Tbk. --U2---2 306 320 300 308 2 25,709,200 8,001,908,200 1,997 791.164 310 J 198,900 308 T/B 778,400 111 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,200 7,100 7,100 -75 10,800 77,420,000 11 42,441.270 7,100 T/J 400 7,075 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 304 318 304 308 4 34,954,200 10,816,155,600 1,888 146.667 308 T/J 16,087,200 306 B 889,500 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 254 272 254 270 16 113,600 30,650,200 19 245.455 268 J 1,200 260 B 3,300 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,100 3,100 0 2,500 7,750,000 2 2,723.144 3,100 T/J 8,700 2,860 B 2,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 388 402 380 382 -6 13,883,200 5,429,582,000 1,684 517.167 384 J 36,400 382 T/B 432,600 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 368 350 350 -16 1,637,400 583,712,600 193 94.595 350 T/J 706,800 348 B 192,600 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,900 J 1,100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,500 1,510 1,495 1,510 10 252,200 377,321,500 41 299.010 1,510 T/J 3,000 1,470 B 2,100 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,500 J 500 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,290 2,230 2,290 60 300 675,000 2 842.930 2,290 T/J 600 2,200 B 13,300 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 30,000 33,600,000 4 27.654 1,120 T/J 100 1,100 B 20,000 122 ELSA Elnusa Tbk. --S2K--1 332 342 336 336 4 26,380,400 8,922,256,000 1,574 84.000 338 J 694,000 336 T/B 2,053,700 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,225 7,250 7,250 7,250 25 50,000 362,500,000 1 1,006.944 7,250 T/J 152,600 6,475 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,245 1,280 1,240 1,280 35 18,457,300 23,207,118,000 1,527 345.946 1,285 J 336,800 1,280 T/B 17,200 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,350 2,300 2,340 -10 11,900 27,474,000 9 1,637.176 2,340 T/J 29,200 2,300 B 7,700 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,180 2,250 2,130 2,160 -20 39,148,300 85,701,294,000 8,233 216.000 2,160 T/J 137,300 2,150 B 468,100 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 278 270 274 6 8,483,800 2,326,048,400 425 510.138 274 T/J 73,300 272 B 727,500 129 EXCL XL Axiata Tbk. --S7XXO1 3,340 3,400 3,300 3,360 20 8,527,800 28,535,352,000 3,631 170.523 3,360 T/J 39,200 3,350 B 3,500 130 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,750 2,750 2,750 0 800 2,200,000 4 4,324.919 2,750 T/J 900 2,600 B 300 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,150 8,150 8,150 0 7,500 61,125,000 6 1,867.724 8,175 J 100,000 8,150 T/B 1,142,500 132 FILM MD Pictures Tbk. --U9---1 950 950 920 920 -30 15,900 14,935,500 25 438.095 920 T/J 1,700 915 B 1,300 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,180 2,270 2,030 2,030 -150 43,542,300 97,015,194,000 474 406.000 2,050 J 5,000 2,030 T/B 346,900 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 2,312.000 2,950 J 600 2,300 B 300 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 200 426 B 300 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 945 910 945 5 6,686,200 6,187,225,000 125 429.545 945 T/J 131,400 910 B 100 137 FREN Smartfren Telecom Tbk. --U7---1 166 170 164 165 -1 60,251,600 10,046,838,700 3,926 9.167 166 J 1,048,100 165 T/B 3,992,000 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 510 555 510 525 15 125,548,600 66,976,445,000 9,612 70.574 525 T/J 1,364,300 520 B 880,600 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 695 680 680 0 2,103,000 1,435,591,500 271 133.501 685 J 336,300 680 T/B 78,600 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 222 206 220 10 47,511,200 10,321,928,200 2,845 55.000 220 T/J 8,519,100 218 B 1,440,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,800 19,800 19,800 0 100 1,980,000 1 3,443.478 19,800 T/J 100 16,600 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,615 1,615 1,595 1,610 -5 508,900 817,405,000 254 125.292 1,615 J 15,100 1,610 T/B 13,800 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 194 199 195 195 1 129,800 25,312,400 7 78.000 195 T/J 123,500 194 B 1,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 805 810 805 810 5 342,700 277,315,000 124 154.286 810 T/J 176,500 805 B 42,300 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,370 3,300 3,300 -50 1,826,900 6,052,463,000 259 89.189 3,310 J 47,200 3,300 T/B 1,000 148 HERO Hero Supermarket Tbk. --U9---1 785 820 775 775 -10 2,100 1,697,000 13 1,617.684 815 J 12,000 775 T/B 8,900 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,280 3,230 3,240 10 37,500 121,955,000 29 991.857 3,260 J 6,200 3,240 T/B 7,800 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 665 660 660 -5 5,800 3,854,500 4 1,015.385 660 T/J 400 605 B 80,000 151 HKMU HK Metals Utama Tbk. --U9---1 350 358 348 352 2 15,251,000 5,370,949,200 425 153.043 352 T/J 102,000 350 B 111,200 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 870 840 855 10 41,891,700 35,993,970,500 2,315 275.806 855 T/J 225,500 850 B 954,200 153 HOME Hotel Mandarine Regency Tbk. --U9---2 71 74 71 73 2 4,395,438,600 320,864,007,500 3,633 77.603 73 T/J 5,661,300 72 B 6,920,800 154 HRME Menteng Heritage Realty Tbk. --U9---2 805 840 800 840 35 8,207,200 6,716,800,500 1,365 800.000 845 J 163,700 840 T/B 53,000 155 HRTA Hartadinata Abadi Tbk. --S5---1 302 306 290 290 -12 1,506,500 443,999,800 394 96.667 290 T/J 78,200 288 B 50,000 156 HRUM Harum Energy Tbk. --S2K--1 1,375 1,405 1,355 1,355 -20 637,900 878,434,500 374 26.058 1,355 T/J 24,500 1,350 B 81,000 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 394,800 19,740,000 48 95.973 50 T/J 11,834,400 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 142 145 141 143 1 6,271,400 899,341,900 291 40.857 143 T/J 849,900 142 B 63,300 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,990 2,010 1,990 1,995 5 315,800 631,516,000 189 267.830 1,995 T/J 10,600 1,990 B 56,700 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 478 482 476 480 2 336,400 161,292,600 80 96.000 482 J 129,700 480 T/B 224,100 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 370,700 385,031,500 40 273.684 1,045 J 88,200 1,025 B 5,400 163 INAF Indofarma (Persero) Tbk. --U5---1 2,110 2,130 2,100 2,110 0 101,100 213,122,000 79 844.000 2,110 T/J 46,800 2,100 B 22,300 164 INCO Vale Indonesia Tbk. --S2BXO1 3,340 3,450 3,300 3,410 70 28,150,000 95,570,294,000 4,257 1,391.837 3,420 J 158,900 3,410 T/B 289,200 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,840 3,950 3,800 3,870 30 25,300 98,186,000 71 521.219 3,940 J 1,500 3,870 T/B 1,900 166 INDS Indospring Tbk. --M4---1 2,210 2,240 2,180 2,240 30 305,900 681,049,000 73 210.000 2,250 J 13,200 2,240 T/B 500 167 INDY Indika Energy Tbk. --S2XXO1 1,325 1,395 1,355 1,375 50 5,076,000 6,963,031,000 1,629 46.610 1,375 T/J 8,100 1,370 B 72,000 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,725 7,075 6,825 6,925 200 8,047,400 55,865,952,500 4,261 356.836 6,950 J 19,900 6,925 T/B 211,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 70 71 1 375,900 26,350,100 47 0.406 71 T/J 154,500 70 B 72,100 170 INPP Indonesian Paradise Property Tbk. --U9---2 900 0 0 900 0 0 0 0 857.143 900 J 2,200 850 B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,050 3,060 10 1,000 3,057,000 6 1,108.696 3,060 T/J 1,000 3,040 B 200 172 INTA Intraco Penta Tbk. --U9---2 478 478 476 478 0 261,000 124,738,000 8 336.950 478 T/J 28,100 476 B 700 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,225 1,230 1,220 1,225 0 235,100 287,797,500 24 74.695 1,230 J 42,100 1,220 B 56,600 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 264 266 252 260 -4 470,000 121,545,000 103 68.421 262 J 20,000 260 T/B 93,300 175 IPTV MNC Vision Networks Tbk. --U9---1 236 240 232 234 -2 21,583,400 5,059,326,800 11,363 97.500 234 T/J 523,400 232 B 609,700 176 ISAT Indosat Tbk. --S7K--1 3,680 3,770 3,650 3,740 60 12,311,300 45,904,985,000 3,072 267.143 3,740 T/J 252,000 3,730 B 21,600 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,000 14,350 13,875 13,975 -25 1,488,100 20,951,047,500 2,189 99.821 13,975 T/J 23,700 13,950 B 4,700 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 220,749,400 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 510 510 510 -40 9,900 5,049,000 1 289.296 585 J 1,700 510 T/B 192,100 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 480 370 480 -10 300 133,000 3 397.295 480 T/J 9,900 374 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,575 1,540 1,565 30 10,163,100 15,840,890,500 2,692 427.829 1,565 T/J 572,300 1,560 B 12,500 182 JRPT Jaya Real Property Tbk. --S6---1 580 590 580 580 0 29,548,500 17,169,307,500 391 557.692 585 J 115,400 580 T/B 1,430,000 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 1,320 1,360 1,290 1,290 -30 10,852,600 14,226,398,500 233 322.500 1,290 T/J 5,500 1,285 B 2,700 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,850 5,700 5,725 -25 3,449,800 19,805,865,000 1,914 337.598 5,750 J 8,300 5,725 T/B 435,900 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 980 980 980 0 100 98,000 1 211.061 1,160 J 400 890 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 1,030 960 1,030 65 11,074,500 11,109,613,000 391 2,288.889 1,030 T/J 667,300 1,025 B 1,408,700 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,080 3,130 3,080 3,100 20 523,600 1,622,136,000 124 3,100.000 3,100 T/J 1,500 3,080 B 1,100 188 KBLI KMI Wire & Cable Tbk. --S4K--1 590 605 585 590 0 17,115,200 10,168,460,000 857 71.690 595 J 280,900 590 T/B 239,600 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 93 95 89 89 -4 7,893,000 712,451,400 4,228 3.236 89 T/J 110,100 88 B 516,300 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 304 306 300 304 0 14,276,600 4,318,950,200 2,179 10.547 304 T/J 328,400 302 B 1,357,300 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,110 3,090 3,100 0 145,700 451,661,000 45 81.579 3,100 T/J 16,100 3,090 B 100 192 KMTR Kirana Megatara Tbk. --U3---2 308 326 308 320 12 92,800 29,113,400 65 69.869 320 T/J 10,500 310 B 3,000 193 KOTA DMS Propertindo Tbk. --U6---1 404 410 400 408 4 14,178,400 5,749,033,000 549 204.000 410 J 875,900 408 T/B 333,300 194 KPIG MNC Land Tbk. --U9---2 135 167 133 161 26 97,497,000 15,392,701,200 23,473 346.438 161 T/J 373,700 160 B 221,100 195 KRAH Grand Kartech Tbk. --U4---2 2,370 2,380 2,370 2,380 10 10,400 24,721,000 15 865.455 2,380 T/J 2,300 2,030 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 322 332 322 326 4 3,193,800 1,042,270,400 497 40.529 328 J 11,000 326 T/B 26,100 197 KREN Kresna Graha Investama Tbk. --U9K--1 535 545 530 535 0 84,931,300 45,843,550,500 1,013 5,565.959 535 T/J 47,000 530 B 1,749,900 198 LAND Trimitra Propertindo Tbk. --U6---2 1,650 1,800 1,640 1,725 75 2,278,000 3,847,970,000 134 442.308 1,710 J 3,700 1,660 B 4,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 11,750 11,450 11,450 -425 33,200 385,265,000 15 94.628 11,600 J 200 11,425 B 200 200 LINK Link Net Tbk. --S9K--1 4,200 4,200 4,080 4,150 -50 1,046,000 4,334,201,000 820 259.375 4,150 T/J 87,000 4,140 B 15,200 201 LPCK Lippo Cikarang Tbk --M6---1 1,415 1,450 1,420 1,425 10 2,083,200 2,980,319,000 526 160.664 1,425 T/J 156,600 1,420 B 87,300 202 LPKR Lippo Karawaci Tbk. --S6K--1 260 266 258 262 2 138,352,600 36,336,618,600 3,392 84.604 264 J 4,944,400 262 T/B 8,200 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,220 3,280 3,220 3,250 30 6,240,500 20,287,557,000 1,636 73.644 3,260 J 473,300 3,250 T/B 222,900 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,240 1,260 1,190 1,235 -5 28,782,300 35,567,790,000 3,356 318.710 1,240 J 7,200 1,235 T/B 215,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,350 1,465 1,335 1,430 80 15,146,400 21,754,616,500 805 500.000 1,435 J 9,200 1,425 B 300 206 MAIN Malindo Feedmill Tbk. --S3K--1 965 990 970 970 5 4,031,300 3,946,330,000 983 551.136 975 J 70,600 970 T/B 167,100 207 MAMI Mas Murni Indonesia Tbk --U9---1 91 91 89 90 -1 263,209,200 23,753,839,800 4,908 12.303 90 T/J 4,417,800 89 B 5,950,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,675 5,650 5,500 5,650 -25 8,800 49,405,000 35 269.048 5,650 T/J 25,800 5,450 B 500 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,710 1,700 1,700 -20 900 1,534,500 9 101.190 1,800 J 1,000 1,710 B 1,100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,020 1,040 1,005 1,030 10 17,618,200 18,106,055,000 1,565 1,652.893 1,030 T/J 34,000 1,025 B 400 211 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 246 248 -4 151,600 37,850,200 26 330.667 248 T/J 1,100 246 B 18,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 492 486 488 2 1,442,900 706,346,800 260 976.000 490 J 837,200 488 T/B 30,300 213 MASA Multistrada Arah Sarana Tbk. --U4---1 650 665 610 615 -35 104,800 64,396,000 21 437.287 620 J 1,500 610 B 74,400 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 6,600 7,000 0 500 3,432,500 5 3,018.399 7,000 T/J 5,700 6,700 B 300 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,040 2,100 2,040 2,050 10 2,100 4,357,000 10 157.692 2,090 J 200 2,050 T/B 1,000 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 540 555 525 525 -15 952,100 507,624,000 247 32.812 525 T/J 12,000 520 B 305,000 217 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,600 3,550 3,550 0 1,765,600 6,313,942,000 165 256.318 3,560 J 1,500 3,550 T/B 5,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 131 131 130 130 -1 594,700 77,338,300 53 116.600 131 J 21,900 130 T/B 145,500 219 MDIA Intermedia Capital Tbk. --M9---1 154 153 139 141 -13 2,454,600 346,494,900 161 102.174 141 T/J 372,800 139 B 120,200 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,525 5,850 5,500 5,650 125 36,135,100 204,804,252,500 5,399 294.661 5,700 J 400,500 5,650 T/B 568,600 221 MDLN Modernland Realty Tbk. --S6---1 250 256 250 252 2 960,500 242,434,400 174 74.787 254 J 24,900 252 T/B 639,700 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 815 785 790 0 18,372,600 14,671,144,500 1,468 1,391.408 795 J 356,200 790 T/B 227,400 223 MEGA Bank Mega Tbk. --U8---1 5,800 5,900 5,800 5,900 100 900 5,230,000 8 4,300.668 6,150 J 1,000 5,600 B 100 224 MERK Merck Tbk. --U5---2 3,490 3,530 3,480 3,500 10 31,600 110,316,000 30 9,228.254 3,520 J 4,000 3,500 T/B 4,200 225 META Nusantara Infrastructure Tbk. --U7---1 184 190 184 184 0 17,300 3,245,500 11 55.745 185 J 1,000 184 T/B 900 226 MFIN Mandala Multifinance Tbk. --U8---2 1,120 1,120 1,120 1,120 0 50,100 56,112,000 5 1,148.718 1,120 T/J 189,800 1,085 B 1,100 227 MGRO Mahkota Group Tbk. --S1---1 815 830 805 805 -10 3,147,100 2,570,254,000 554 357.778 810 J 40,900 805 T/B 68,400 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,100 960 B 1,200 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,200 2,200 2,140 2,180 -20 4,949,000 10,803,673,000 365 128.350 2,180 T/J 70,000 2,160 B 10,600 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,990 1,850 1,865 -35 4,247,800 7,968,468,500 61 8,880.952 1,915 J 2,000 1,865 T/B 88,900 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 16,500 J 100 13,600 B 300 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,700 0 0 18,700 0 0 0 0 119,108.280 18,900 J 1,000 18,700 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,525 1,530 1,510 1,530 5 2,180,200 3,320,533,000 965 255.532 1,530 T/J 108,400 1,525 B 41,700 234 MLPL Multipolar Tbk. --U9---1 98 106 98 101 3 4,687,500 472,248,800 501 11.585 101 T/J 85,000 100 B 18,700 235 MLPT Multipolar Technology Tbk. --U9---1 690 720 690 690 0 3,600 2,514,000 8 143.750 690 T/J 1,700 650 B 2,000 236 MMLP Mega Manunggal Property Tbk. --U6---2 356 360 356 360 4 79,800 28,530,000 24 61.538 360 T/J 3,600 358 B 27,500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,330 1,295 1,300 5 40,247,200 52,741,961,000 24,175 144.444 1,300 T/J 324,700 1,295 B 452,900 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 995 995 995 -5 10,000 9,950,000 1 171.552 1,000 J 30,100 975 B 8,800 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 715 730 715 720 5 1,284,700 927,160,000 365 48.000 725 J 67,400 720 T/B 438,500 240 MPPA Matahari Putra Prima Tbk. --U9---1 183 190 182 185 2 4,415,700 811,285,300 437 77.780 185 T/J 9,000 184 B 170,100 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 730 730 730 -40 2,600 1,898,000 2 663.636 750 J 5,000 730 T/B 1,100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,225 6,150 6,225 -25 1,400 8,707,500 5 564.635 6,225 T/J 300 5,500 B 200 243 MSIN MNC Studios International Tbk. --M9---2 352 360 352 356 4 371,100 131,730,400 88 71.200 356 T/J 49,700 354 B 30,300 244 MSKY MNC Sky Vision Tbk. --U9---1 985 990 980 980 -5 1,800 1,767,000 10 64.474 980 T/J 49,600 975 B 3,200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,280 1,305 1,285 1,305 25 9,689,500 12,585,026,500 1,059 2,349.320 1,305 T/J 217,100 1,300 B 12,700 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 101,500 5,075,000 3 1.266 50 T/J 35,123,300 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 0 0 450 0 0 0 0 189.194 452 J 1,200 450 B 10,000 248 MTPS Meta Epsi Tbk. --U7---2 1,570 1,620 1,570 1,580 10 36,200 58,491,500 25 493.750 1,580 T/J 5,200 1,570 B 1,600 249 MYOH Samindo Resources Tbk. --U2---1 1,350 1,355 1,330 1,350 0 64,800 87,396,500 19 160.796 1,350 T/J 299,700 1,340 B 2,000 250 MYRX Hanson International Tbk. --S6---2 99 100 97 98 -1 29,516,000 2,876,373,800 368 66.834 98 T/J 3,836,500 97 B 2,364,600 251 NASA Ayana Land International Tbk. --U9---2 680 690 665 690 10 4,084,600 2,761,607,000 835 669.903 690 T/J 103,900 685 B 200 252 NATO Nusantara Properti Internasional Tbk. --U9---2 760 775 750 765 5 14,424,200 10,995,713,000 2,398 742.718 765 T/J 15,300 760 B 302,400 253 NFCX NFC Indonesia Tbk. --S9---2 2,300 2,350 2,270 2,340 40 4,134,900 9,561,910,000 183 126.486 2,340 T/J 5,400 2,330 B 8,600 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,300 1,355 1,310 1,330 30 1,359,900 1,812,876,500 710 409.231 1,330 T/J 31,400 1,325 B 26,200 255 NIRO City Retail Developments Tbk. --U6---2 141 0 0 141 0 0 0 0 134.286 141 J 14,000 140 B 551,300 256 NISP Bank OCBC NISP Tbk. --U8---1 870 875 870 875 5 15,100 13,143,500 8 1,060.298 880 J 33,000 870 B 15,600 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 900 J 300 890 B 5,000 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 1,000 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 720 710 715 -5 4,100 2,934,500 7 1,414.581 715 T/J 4,600 710 B 2,100 260 PALM Provident Agro Tbk. --U1---2 226 226 226 226 0 2,500 565,000 2 61.771 226 T/J 4,200 222 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 320 320 240 240 -80 109,140,300 27,311,459,000 10,600 240.000 240 T/J 3,810,900 0 B 0 262 PANS Panin Sekuritas Tbk. --U8---1 1,675 1,690 1,650 1,665 -10 33,600 56,004,500 37 1,210.909 1,685 J 5,900 1,665 T/B 938,200 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,020 1,020 1,020 5 53,100 54,162,000 4 120.000 1,015 J 60,000 1,010 B 120,500 264 PBRX Pan Brothers Tbk. --S4---1 780 805 770 780 0 6,330,400 4,953,682,500 796 1,380.531 785 J 80,700 780 T/B 6,900 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 765 750 765 15 400 301,500 2 63.750 740 J 20,000 680 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,785 1,785 1,700 1,730 -55 2,079,700 3,637,904,500 49 1,153.333 1,730 T/J 14,500 1,500 B 300 267 PEHA Phapros Tbk. --U5---2 1,700 1,755 1,665 1,740 40 30,500 52,500,500 57 145.242 1,740 T/J 3,200 1,735 B 5,000 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,945 1,980 1,950 1,970 25 27,352,100 53,752,742,000 3,165 656.667 1,975 J 354,500 1,970 T/B 25,400 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,085 0 0 1,085 0 0 0 0 211.707 1,150 J 7,800 1,070 B 1,000 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,160 0 0 3,160 0 0 0 0 1,311.258 3,150 J 1,000 2,860 B 8,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,420 1,480 1,425 1,465 45 2,927,600 4,259,118,500 1,377 2,439.227 1,465 T/J 338,200 1,460 B 2,500 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 55 52 54 0 1,766,600 93,812,500 137 54.000 54 T/J 1,025,800 53 B 293,400 273 PNIN Paninvest Tbk. --S8---1 1,330 1,360 1,330 1,355 25 198,500 267,357,000 49 1,440.876 1,355 T/J 1,900 1,330 B 5,600 274 PNLF Panin Financial Tbk. --S8K--1 334 340 330 332 -2 19,418,800 6,468,741,800 1,007 358.841 334 J 1,301,400 332 T/B 127,300 275 POLA Pool Advista Finance Tbk. --U8---2 860 865 800 860 0 48,300 40,302,500 48 637.037 855 J 2,900 805 B 1,800 276 POLI Pollux Investasi Internasional Tbk. --U6---2 795 840 780 830 35 32,100 25,878,000 62 50.765 830 T/J 13,200 795 B 500 277 POLL Pollux Properti Indonesia Tbk. --U6---1 2,500 3,120 2,500 3,100 600 8,800 25,404,000 24 504.065 3,100 T/J 100 2,820 B 100 278 POLU Golden Flower Tbk. --U4---2 2,200 2,200 2,110 2,160 -40 9,700 21,179,000 21 750.000 2,200 J 6,900 2,140 B 800 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,705 1,735 1,700 1,705 0 117,717,700 202,085,148,000 525 1,082.189 1,710 J 14,700 1,705 T/B 172,600 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 600 550 600 50 500 280,000 3 112.150 580 J 1,100 530 B 472,700 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 900 935 900 930 30 2,776,900 2,567,841,000 278 62.000 930 T/J 265,400 925 B 10,200 283 PPRE PP Presisi Tbk. --M7---1 342 346 340 346 4 3,375,600 1,156,884,800 1,682 80.465 346 T/J 152,600 344 B 300 284 PPRO PP Properti Tbk. --S6K--1 105 108 105 105 0 44,132,800 4,672,101,900 2,689 227.027 106 J 1,542,700 105 T/B 6,251,400 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,200 4,300 4,120 4,220 20 110,200 465,698,000 67 64.923 4,220 T/J 16,200 4,210 B 2,300 286 PRIM Royal Prima Tbk. --U9---2 498 0 0 498 0 0 0 0 99.600 488 J 10,000 462 B 200 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 280 284 266 274 -6 46,385,200 12,775,159,000 3,051 888.947 274 T/J 4,288,300 272 B 552,200 288 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,470 2,420 2,430 10 16,649,300 40,589,842,000 4,105 2,113.043 2,440 J 56,100 2,430 T/B 2,342,000 289 PTPP PP (Persero) Tbk. --S6XXO1 1,825 1,935 1,850 1,920 95 30,513,800 57,943,156,000 3,806 360.902 1,925 J 52,900 1,920 T/B 132,200 290 PTRO Petrosea Tbk. --S2---1 1,435 1,475 1,440 1,440 5 329,900 478,288,000 154 1,152.000 1,445 J 12,500 1,440 T/B 66,600 291 PTSN Sat Nusapersada Tbk --U4---1 470 478 460 460 -10 4,978,100 2,318,856,600 1,054 237.931 462 J 40,900 460 T/B 677,000 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 690 700 690 695 5 13,946,100 9,688,185,000 1,864 2,679.363 700 J 1,964,900 695 T/B 9,053,400 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,025 1,035 1,015 1,020 -5 658,600 674,592,000 228 92.727 1,030 J 6,600 1,020 T/B 31,900 295 RAJA Rukun Raharja Tbk. --S7---1 256 262 254 256 0 1,773,800 455,000,200 261 879.362 258 J 58,500 256 T/B 200 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,300 1,285 1,290 5 3,165,600 4,090,760,500 703 806.250 1,290 T/J 824,000 1,285 B 312,600 297 RDTX Roda Vivatex Tbk --U6---1 7,025 0 0 7,025 0 0 0 0 370.089 7,900 J 1,500 6,075 B 1,500 298 RIMO Rimo International Lestari Tbk --U6---2 129 129 127 127 -2 246,100,900 31,531,909,600 265 69.725 128 J 400,000 127 T/B 53,600 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 630 605 605 0 2,721,800 1,675,227,000 257 371.166 610 J 2,300 605 T/B 27,000 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 350 324 346 12 900 303,000 7 2,707.355 344 J 4,000 342 B 100 301 RODA Pikko Land Development Tbk. --U6---2 260 252 252 252 -8 100 25,200 1 402.363 256 J 25,100 252 T/B 100 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,305 1,290 1,295 0 635,400 822,851,000 74 507.843 1,295 T/J 100 1,290 B 8,600 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 482 486 2 1,205,100 582,153,200 474 607.500 486 T/J 1,030,300 484 B 8,100 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,125 9,125 0 2,000 18,250,000 2 5,887.097 9,125 T/J 38,000 9,025 B 2,800 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,230 1,245 1,205 1,215 -15 21,446,500 26,080,793,500 2,681 549.642 1,215 T/J 403,300 1,210 B 398,800 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 850 J 56,500 780 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,320 2,300 2,320 0 18,900 43,846,000 3 99.145 2,320 T/J 2,200 2,300 B 20,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,420 0 0 3,420 0 0 0 0 158.930 3,430 J 11,400 3,390 B 300 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 795 785 790 5 987,000 778,822,000 117 564.286 790 T/J 11,200 785 B 11,600 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,100 1,140 1,110 1,135 35 5,655,700 6,368,060,500 1,278 195.690 1,135 T/J 129,200 1,130 B 600,400 312 SILO Siloam International Hospitals Tbk. --S9---1 6,300 6,300 6,125 6,250 -50 340,500 2,122,507,500 317 70.984 6,250 T/J 31,900 6,225 B 100 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 354 360 344 346 -8 27,755,600 9,739,594,600 1,584 31.455 346 T/J 336,300 344 B 847,900 314 SIPD Sierad Produce Tbk. --U3---2 1,000 1,250 950 1,150 150 70,300 79,503,000 36 1.278 1,150 T/J 1,400 1,050 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,510 J 100 0 B 0 316 SMAR Smart Tbk. --U1---2 3,760 3,780 3,760 3,780 20 500 1,888,000 3 1,248.926 3,800 J 10,300 3,780 T/B 600 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 875 920 885 910 35 11,173,800 10,098,364,500 2,234 162.500 915 J 186,600 910 T/B 647,800 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,390 1,390 1,375 1,375 -15 2,200 3,034,500 5 1,660.628 1,385 J 1,000 1,375 T/B 3,600 319 SMDR Samudera Indonesia Tbk. --S7---1 284 288 278 286 2 600,200 170,619,200 58 1,147.765 288 J 98,600 286 T/B 180,100 320 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,290 1,255 1,255 -5 9,277,800 11,766,942,500 1,361 2,062.110 1,260 J 51,900 1,255 T/B 20,500 321 SMRU SMR Utama Tbk. --U2---2 78 80 68 70 -8 18,696,300 1,355,834,300 1,111 17.118 71 J 91,000 70 T/B 6,045,000 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,515 1,525 1,485 1,495 -20 3,871,600 5,819,550,000 1,590 3,993.162 1,500 J 51,900 1,495 T/B 7,300 323 SOCI Soechi Lines Tbk. --M7---1 206 216 206 210 4 20,216,700 4,258,668,400 1,214 38.182 212 J 267,400 210 T/B 56,700 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,400 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,015 1,025 1,000 1,000 -15 1,451,700 1,470,318,000 221 86.207 1,005 J 14,200 1,000 T/B 400 326 SQMI Renuka Coalindo Tbk. --U9---2 236 240 220 220 -16 7,996,100 1,812,337,600 1,372 125.016 222 J 167,300 220 T/B 2,500 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 256 246 256 6 2,400 594,400 4 273.209 256 T/J 17,000 242 B 1,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 20,015,700 6,818,304,800 2,692 141.667 342 J 8,473,800 340 T/B 441,100 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,720 3,630 3,650 20 12,400 45,844,000 12 66.364 3,700 J 6,700 3,660 B 200 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 800 785 795 15 26,031,100 20,663,424,500 1,738 326.154 800 J 1,323,900 795 T/B 31,100 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 960 965 940 955 -5 63,082,200 59,925,375,500 544 142.537 955 T/J 117,800 950 B 500,100 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,320 B 1,000 333 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 334 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 335 SURE Super Energy Tbk. --U2---2 3,040 3,060 3,030 3,050 10 1,357,700 4,138,127,000 1,088 1,967.742 3,060 J 27,300 3,050 T/B 4,900 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 488 500 480 500 12 6,689,200 3,301,393,800 2,134 4,568.296 500 T/J 238,600 492 B 10,000 337 TARA Sitara Propertindo Tbk. --U6---1 705 710 690 690 -15 50,305,900 35,372,485,000 5,528 650.943 695 J 20,000 690 T/B 20,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,350 4,420 4,350 4,370 20 1,989,000 8,707,421,000 1,270 215.802 4,380 J 30,000 4,370 T/B 185,300 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 900 910 880 890 -10 7,216,000 6,461,682,000 813 202.664 890 T/J 76,400 885 B 219,400 340 TCID Mandom Indonesia Tbk. --U5---1 13,600 0 0 13,600 0 0 0 0 1,333.961 13,600 J 2,100 13,100 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 6,275 6,575 6,275 6,350 75 5,431,700 34,708,480,000 727 4,601.449 6,350 T/J 4,100 6,325 B 10,000 342 TDPM Tridomain Performance Materials Tbk. --U3---1 252 262 250 262 10 22,768,700 5,850,164,200 305 114.912 262 T/J 97,500 260 B 20,000 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 340 346 326 336 -4 852,200 285,205,600 130 108.387 338 J 61,600 336 T/B 3,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 745 715 715 20 1,600 1,147,000 2 162.029 650 J 400 580 B 5,000 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,750 J 30,500 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 805 800 780 800 -5 24,836,200 19,700,692,500 209 400.000 800 T/J 284,500 790 B 1,000 347 TINS Timah Tbk. --S2K--1 990 1,075 1,000 1,070 80 114,988,800 121,254,894,500 8,503 546.764 1,075 J 3,146,700 1,070 T/B 662,300 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,300 9,650 9,325 9,325 25 1,280,100 12,094,817,500 1,909 576.549 9,375 J 3,900 9,325 T/B 17,700 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 356 356 0 1,100 391,600 3 75.124 358 J 5,100 326 B 1,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 590 560 575 -5 21,043,200 12,077,154,000 883 925.464 575 T/J 1,933,100 570 B 207,300 351 TOTL Total Bangun Persada Tbk. --S6---1 500 515 505 505 5 1,309,100 666,840,500 70 181.507 510 J 272,600 505 T/B 23,500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 322 320 322 2 20,800 6,660,200 15 1,044.539 322 T/J 40,200 320 B 4,200 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 740 760 740 745 5 7,189,900 5,383,635,000 751 3,548.802 745 T/J 379,800 740 B 214,700 354 TRAM Trada Alam Minera Tbk. --U2---1 114 116 113 113 -1 1,218,356,400 140,099,732,200 1,920 93.393 114 J 1,933,000 113 T/B 2,315,900 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 155 160 155 160 5 100,600 16,093,900 12 161.233 160 T/J 258,400 143 B 10,000 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 418 370 370 370 -48 2,600 962,000 3 220.711 416 J 100 370 T/B 46,900 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,600 1,645 1,600 1,645 45 302,000 492,204,500 80 293.457 1,650 J 44,800 1,645 T/B 15,600 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,180 3,100 3,180 -20 13,000 41,260,000 7 82.597 3,180 T/J 7,600 3,010 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,020 1,020 1,020 1,020 0 1,100 1,122,000 1 2,266.667 1,020 T/J 163,100 1,015 B 160,900 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,525 1,500 1,505 0 15,286,100 23,002,354,000 267 2,918.024 1,510 J 16,400 1,505 T/B 718,400 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,120 4,150 3,800 4,050 -70 6,600 25,956,000 47 149.996 4,050 T/J 2,800 3,900 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,420 2,420 2,400 2,400 -20 44,000 106,219,000 15 200.000 2,410 J 10,500 2,400 T/B 900 364 VIVA Visi Media Asia Tbk. --U9---1 116 122 111 113 -3 40,788,300 4,752,857,600 1,744 37.667 113 T/J 552,300 112 B 579,200 365 VOKS Voksel Electric Tbk. --U4---1 346 348 332 338 -8 3,425,900 1,177,424,000 493 149.515 338 T/J 10,900 334 B 200 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 368 384 368 382 14 107,053,400 40,531,332,600 3,961 131.724 382 T/J 1,439,000 380 B 54,400 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,250 2,310 2,260 2,310 60 19,073,900 43,774,950,000 2,323 593.749 2,310 T/J 2,025,800 2,300 B 10,400 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 280 290 280 286 6 147,200 41,642,200 39 43.359 286 T/J 28,100 284 B 300 369 WOOD Integra Indocabinet Tbk. --S5K--1 850 865 835 845 -5 26,105,200 22,284,209,000 1,967 325.000 850 J 703,700 845 T/B 138,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 356 346 354 10 59,594,800 20,992,531,600 4,598 72.245 354 T/J 17,677,600 352 B 2,467,900 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,845 1,775 1,845 95 41,487,300 75,375,811,500 6,086 497.976 1,845 T/J 400,600 1,840 B 462,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 525 550 530 545 20 11,867,600 6,436,438,000 807 92.373 550 J 1,464,700 545 T/B 22,700 373 ZINC Kapuas Prima Coal Tbk. --U2---2 555 590 550 560 5 139,430,800 79,144,756,000 1,482 1,996.364 565 J 152,800 560 T/B 1,498,400 Total 10,441,766,800 4,083,350,293,200 372,890 1,477,243,400 112,280,200 Jakarta, 14 August 2019 Trading Division