List of Securities Quotation: IDX SMC Composite Date: Tuesday, 10 September 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 10,350 10,550 10,350 10,500 150 451,800 4,737,477,500 385 852.993 10,500 T/J 45,900 10,450 B 2,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,925 J 100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,810 1,800 1,800 1,800 -10 100 180,000 1 48.000 1,800 T/J 200 1,740 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,755 1,730 1,740 0 12,484,100 21,709,313,500 4,091 2,121.951 1,745 J 70,800 1,740 T/B 1,352,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,365 1,340 1,360 25 2,857,800 3,873,907,500 1,180 1,068.066 1,365 J 158,000 1,360 T/B 233,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,900 10,850 10,750 10,750 -150 228,700 2,464,220,000 51 462.366 10,800 J 1,900 10,750 T/B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 214 222 204 208 -6 2,890,400 605,363,200 336 18.566 210 J 108,700 208 T/B 502,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,415 1,440 1,355 1,410 -5 104,962,000 146,803,692,500 7,978 128.182 1,415 J 315,900 1,410 T/B 1,807,100 9 AGII Aneka Gas Industri Tbk. --S3---1 615 620 605 615 0 240,200 147,113,000 58 55.909 620 J 55,000 610 B 27,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 242 246 240 242 0 3,466,900 836,903,800 351 395.373 244 J 144,300 242 T/B 235,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 200 200 198 200 0 39,000 7,747,400 23 181.818 200 T/J 74,300 198 B 19,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,130 4,070 4,070 -20 8,072,500 32,920,302,000 1,334 3,243.777 4,080 J 31,500 4,070 T/B 326,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 308 300 308 -2 3,200 975,800 3 293.333 308 T/J 18,900 270 B 5,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,900 J 120,000 4,650 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 885 890 880 880 -5 345,000 303,720,500 64 2,245.528 885 J 30,100 880 T/B 54,600 16 ANDI Andira Agro Tbk. --U1---2 1,810 1,935 1,700 1,780 -30 41,527,200 75,149,215,500 104 890.000 1,780 T/J 48,600 1,710 B 1,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 745 760 730 760 15 75,300 56,824,500 25 63.333 765 J 4,500 745 B 300 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,160 1,110 1,130 10 202,036,800 229,909,425,000 9,485 745.039 1,135 J 839,700 1,130 T/B 3,444,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 545 610 545 550 5 2,600 1,446,000 8 35.211 580 J 200 550 T/B 16,400 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 715 705 705 0 19,987,600 14,189,048,000 2,180 749.872 705 T/J 15,800 700 B 173,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 260 266 248 254 -6 79,753,100 20,392,787,400 3,696 69.589 256 J 667,500 254 T/B 10,704,800 22 ARII Atlas Resources Tbk. --U2---2 725 725 720 725 0 16,200 11,720,000 4 48.333 725 T/J 10,700 700 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,610 1,580 1,600 0 237,300 379,516,500 213 677.966 1,600 T/J 6,600 1,500 B 11,300 24 ARMY Armidian Karyatama Tbk. --U6---2 256 278 258 276 20 44,930,400 11,697,020,000 253 92.000 276 T/J 4,200 274 B 15,900 25 ARNA Arwana Citramulia Tbk. --S3---1 525 525 515 520 -5 5,040,400 2,645,987,500 31 3,534.289 520 T/J 1,700 515 B 4,200 26 ASGR Astra Graphia Tbk. --U9---1 1,020 1,030 1,020 1,025 5 222,100 227,088,500 33 212.515 1,025 T/J 1,600 1,020 B 16,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,160 1,440 1,120 1,190 30 230,200 273,865,500 170 2,203.704 1,190 T/J 1,700 1,185 B 10,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 318 308 308 -6 5,467,900 1,708,897,200 581 293.333 312 J 169,500 308 T/B 146,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 800 790 800 5 638,400 510,228,000 47 205.128 800 T/J 180,700 795 B 83,000 30 ATIC Anabatic Technologies Tbk. --U9---1 810 0 0 810 0 0 0 0 115.714 855 J 500 795 B 100 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 1,310 1,325 1,305 1,310 0 1,227,100 1,612,192,000 480 1,184.770 1,310 T/J 1,700 1,305 B 124,100 33 BABP Bank MNC Internasional Tbk. --U8---2 52 56 52 53 1 18,704,900 1,006,937,000 535 60.831 54 J 3,390,300 53 T/B 5,321,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 282 282 280 282 0 10,900 3,066,400 5 207.911 284 J 3,400 282 T/B 1,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,600 1,605 1,595 1,600 0 217,300 347,066,000 73 2,000.000 1,600 T/J 112,000 1,570 B 11,200 36 BBKP Bank Bukopin Tbk. --S8---1 280 280 276 278 -2 1,791,000 497,926,200 386 82.471 278 T/J 80,000 276 B 1,096,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,390 J 177,700 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,100 2,070 2,080 0 11,818,500 24,647,235,000 2,566 271.304 2,090 J 197,200 2,080 T/B 2,648,900 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 306 290 294 -6 303,900 89,422,800 23 299.328 300 J 100,000 294 T/B 188,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 188 190 180 182 -6 5,528,600 1,039,382,600 4,062 516.136 182 T/J 10,000 181 B 50,000 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 4,500 225,000 9 217.306 50 T/J 439,141,300 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 298 290 298 8 3,361,000 994,458,200 325 175.294 298 T/J 702,300 296 B 192,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 555 565 540 540 -15 183,000 99,220,500 40 2,767.244 540 T/J 268,600 535 B 32,700 45 BHIT MNC Investama Tbk. --S9K--1 71 76 71 74 3 65,472,000 4,833,066,900 4,301 216.406 74 T/J 3,530,300 73 B 1,747,300 46 BINA Bank Ina Perdana Tbk. --U8---1 865 865 825 825 -40 18,300 15,263,000 17 466.112 845 J 5,000 825 T/B 9,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 394,600 19,730,000 33 35.714 50 T/J 15,707,300 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,680 2,690 2,650 2,680 0 135,300 361,502,000 86 41.231 2,680 T/J 52,700 2,660 B 400 49 BISI BISI International Tbk. --U1---1 1,385 1,385 1,380 1,380 -5 11,000 15,197,500 21 690.000 1,385 J 60,500 1,375 B 7,500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,630 1,570 1,630 40 10,587,400 17,021,674,500 955 271.667 1,635 J 47,000 1,630 T/B 19,200 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 635 635 0 1,401,800 893,755,000 415 147.674 640 J 1,268,600 635 T/B 4,222,900 52 BKSL Sentul City Tbk. --S6K--1 126 129 125 125 -1 45,135,000 5,718,747,800 1,237 8.638 126 J 1,398,700 125 T/B 3,924,900 53 BKSW Bank QNB Indonesia Tbk. --U8---2 176 177 177 177 1 600 106,200 1 406.150 176 J 8,400 173 B 2,000 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 144,339,000 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,500 J 100 3,160 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 298 300 288 288 -10 1,900 558,800 5 90.000 296 J 200 288 T/B 6,600 57 BMTR Global Mediacom Tbk. --S9K--1 338 360 338 348 10 73,946,300 25,807,432,000 3,557 283.249 350 J 645,900 348 T/B 983,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 104,500 5,225,000 7 0.172 50 T/J 59,160,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,000 995 1,000 5 2,439,700 2,435,447,000 480 7.384 1,000 T/J 108,300 995 B 133,800 60 BNII Bank Maybank Indonesia Tbk. --M8---1 230 232 230 230 0 681,400 156,991,600 149 2.740 232 J 151,400 230 T/B 260,100 61 BNLI Bank Permata Tbk. --M8K--1 1,020 1,050 1,015 1,035 15 37,082,000 38,355,601,500 1,588 11.269 1,040 J 968,300 1,035 T/B 4,051,300 62 BOGA Bintang Oto Global Tbk. --U9---2 825 825 815 815 -10 5,935,600 4,870,015,000 909 791.262 815 T/J 39,400 810 B 119,800 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 350 370 356 370 20 84,000 30,188,600 35 211.429 370 T/J 306,400 364 B 1,000 64 BOLT Garuda Metalindo Tbk. --U4---2 895 900 890 890 -5 131,700 117,639,000 137 161.818 890 T/J 2,600 880 B 1,000 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 785 785 750 780 -5 644,800 495,133,500 200 195.000 780 T/J 71,800 765 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,070 1,080 1,080 1,080 10 27,800 30,024,000 1 1,151.754 1,080 T/J 7,700 1,075 B 100 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,975 0 0 7,975 0 0 0 0 1,595.000 8,000 J 600 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,400 0 0 7,400 0 0 0 0 287.999 0 J 0 7,300 B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 420 446 420 438 18 13,481,600 5,878,060,600 1,612 85.882 440 J 84,100 438 T/B 323,700 70 BRMS Bumi Resources Minerals Tbk. --U2---2 51 51 50 50 -1 28,311,300 1,426,697,200 269 7.874 51 J 26,421,800 50 T/B 4,214,800 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,080 J 200 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,335 1,310 1,320 0 18,744,900 24,763,437,500 2,401 258.567 1,320 T/J 1,338,200 1,315 B 646,700 73 BSIM Bank Sinarmas Tbk. --U8---1 610 575 575 575 -35 3,600 2,070,000 1 392.173 600 J 2,900 575 T/B 4,400 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,745 1,690 1,735 40 1,600 2,761,500 14 88.974 1,715 J 100 1,660 B 400 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 68 69 68 68 0 1,466,300 99,898,900 215 520.993 69 J 3,651,000 68 T/B 158,800 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 3,280 3,280 3,250 3,250 -30 150,300 488,765,000 42 629.160 3,280 J 4,100 3,250 T/B 200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 2,900 3,120 2,860 3,110 210 39,985,100 119,210,617,000 8,514 318.974 3,110 T/J 130,700 3,100 B 18,200 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,560 1,790 1,550 1,790 230 9,700 16,326,000 11 303.390 1,790 T/J 2,900 1,500 B 200 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 193 191 192 -1 7,178,600 1,378,880,400 167 18.776 192 T/J 52,900 191 B 769,500 82 BUMI Bumi Resources Tbk. --S2K--2 95 96 93 94 -1 143,185,000 13,515,747,400 2,194 5.456 94 T/J 1,851,100 93 B 26,091,100 83 BVIC Bank Victoria International Tbk. --U8---1 177 0 0 177 0 0 0 0 167.371 175 J 45,000 172 B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 140 141 134 138 -2 11,542,000 1,593,506,100 649 30.182 139 J 355,400 138 T/B 207,400 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 505 510 498 505 0 735,000 369,019,900 198 153.030 505 T/J 27,200 500 B 35,500 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 238 232 238 2 123,800 29,253,200 15 136.000 238 T/J 520,200 234 B 1,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 404 398 402 2 8,538,800 3,423,647,400 876 734.421 402 T/J 11,200 400 B 102,700 88 CASS Cardig Aero Services Tbk. --U7---2 645 620 620 620 -25 1,000 620,000 4 155.000 645 J 13,900 620 T/B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,480 1,455 1,470 0 43,500 63,878,500 32 303.719 1,475 J 5,100 1,455 B 2,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 87 82 84 2 19,851,200 1,682,702,300 782 537.600 85 J 1,937,600 84 T/B 1,114,200 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 306 304 306 0 549,800 167,362,200 99 23.945 306 T/J 221,100 304 B 40,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 1,920 1,900 1,920 0 2,100 3,997,000 7 6,967.124 1,930 J 1,500 1,920 T/B 4,900 93 CITY Natura City Developments Tbk. --U6---1 199 204 204 204 5 200 40,800 1 170.000 197 J 4,800 170 B 2,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,900 4,930 4,900 4,910 10 2,085,000 10,266,301,000 2,180 2,727.778 4,920 J 3,200 4,910 T/B 8,000 95 CLEO Sariguna Primatirta Tbk. --U5K--1 570 575 555 560 -10 12,860,800 7,248,121,000 1,553 2,434.783 565 J 370,900 560 T/B 709,600 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,450 1,440 1,450 20 423,100 612,905,000 18 138.748 1,450 T/J 21,000 1,430 B 51,000 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---2 218 218 208 210 -8 137,100 28,731,400 101 161.538 210 T/J 400 208 B 1,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,800 90,000 3 45.455 50 T/J 77,778,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 476 448 476 26 7,600 3,536,800 9 240.204 464 J 1,459,000 450 B 3,400 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,055 1,095 1,055 1,090 35 35,970,400 38,955,878,500 3,945 244.045 1,095 J 1,041,300 1,090 T/B 838,300 103 DART Duta Anggada Realty Tbk. --U6---1 310 312 308 312 2 10,500 3,264,600 7 57.677 318 J 400 304 B 2,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,560 1,575 1,535 1,535 -25 8,646,300 13,452,134,500 634 1,023.333 1,535 T/J 274,200 1,530 B 404,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,870 1,865 1,865 1,865 -5 800 1,492,000 1 3,743.326 1,865 T/J 200 1,860 B 900 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,000 250,000 1 16.496 50 T/J 110,668,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 965 980 955 975 10 662,100 643,249,000 743 847.826 975 T/J 7,300 960 B 12,500 108 DILD Intiland Development Tbk. --S6---1 420 438 418 430 10 12,463,900 5,336,236,400 1,420 74.931 430 T/J 38,000 428 B 110,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,720 3,720 3,690 3,720 0 317,700 1,178,533,000 43 126.102 3,720 T/J 114,700 3,690 B 28,700 110 DKFT Central Omega Resources Tbk. --S2---2 264 272 252 254 -10 50,422,900 13,164,893,200 3,300 652.453 256 J 147,100 254 T/B 309,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,100 7,100 0 100 710,000 1 42,441.270 7,100 T/J 31,800 6,950 B 2,500 112 DMAS Puradelta Lestari Tbk. --M6K--1 288 296 288 292 4 70,632,500 20,606,840,800 2,233 139.048 294 J 3,596,000 292 T/B 1,878,300 113 DNAR Bank Oke Indonesia Tbk. --U8---1 262 264 260 260 -2 1,700 445,200 7 236.364 260 T/J 400 240 B 700 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,080 2,880 3,080 20 10,600 32,628,000 9 2,705.575 3,080 T/J 13,800 2,910 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 378 386 372 378 0 18,696,200 7,118,566,800 2,175 511.751 378 T/J 872,400 376 B 437,400 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 328 330 0 62,200 20,479,400 21 89.189 330 T/J 1,211,100 328 B 800 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 1,100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,620 1,635 1,595 1,595 -25 301,300 487,266,000 57 315.842 1,600 J 21,000 1,595 T/B 31,900 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,800 J 6,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,260 2,210 2,260 60 600 1,331,000 5 831.887 2,250 J 300 2,200 B 1,400 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,140 1,120 1,120 0 52,300 58,578,000 10 27.654 1,120 T/J 47,800 1,110 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 340 354 344 346 6 48,231,200 16,838,482,000 2,497 86.500 348 J 620,000 346 T/B 1,454,100 123 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 7,200 7,000 6,050 6,300 -900 41,600 257,427,500 53 875.000 6,300 T/J 141,100 6,050 B 1,900 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,580 1,590 1,555 1,560 -20 17,603,500 27,679,068,000 2,351 421.622 1,565 J 104,200 1,560 T/B 73,200 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 1,609.191 2,300 J 28,900 2,150 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,535 1,760 1,535 1,735 200 118,938,600 197,945,295,000 16,187 173.500 1,735 T/J 644,100 1,730 B 483,700 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 286 274 274 0 12,386,300 3,461,491,600 1,032 510.138 276 J 25,600 274 T/B 458,500 129 EXCL XL Axiata Tbk. --S7XXO1 3,280 3,600 3,260 3,280 0 30,773,800 104,414,058,000 8,327 166.462 3,280 T/J 730,300 3,270 B 115,200 130 FAST Fast Food Indonesia Tbk. --U9---2 2,650 2,650 2,650 2,650 0 300 795,000 2 4,167.650 2,870 J 500 2,650 T/B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 7,800 7,800 7,800 0 22,300 173,940,000 18 1,787.515 7,875 J 100 7,800 T/B 800 132 FILM MD Pictures Tbk. --U9---1 830 870 795 800 -30 141,900 114,103,000 170 380.952 800 T/J 27,900 795 B 2,300 133 FIRE Alfa Energi Investama Tbk. --U2---2 3,040 3,480 2,380 2,490 -550 38,827,800 125,749,117,000 5,393 498.000 2,500 J 2,300 2,490 T/B 27,900 134 FISH FKS Multi Agro Tbk. --U9---2 3,430 3,400 3,300 3,400 -30 1,700 5,674,000 5 2,720.000 3,300 J 2,500 2,580 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 630 J 2,600 480 B 3,000 136 FORZ Forza Land Indonesia Tbk. --U6---1 950 970 940 970 20 979,200 933,819,000 44 440.909 970 T/J 23,700 940 B 500 137 FREN Smartfren Telecom Tbk. --U7---1 145 164 145 156 11 544,637,100 85,554,366,300 19,330 8.667 157 J 528,300 156 T/B 4,766,700 138 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--1 500 505 492 492 -8 6,891,000 3,408,537,800 1,192 66.138 494 J 31,100 492 T/B 500,000 140 GJTL Gajah Tunggal Tbk. --S4K--1 685 695 680 680 -5 1,042,900 716,008,000 130 133.501 685 J 10,000 680 T/B 401,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 206 202 202 -2 2,077,700 422,935,800 209 50.500 204 J 530,300 202 T/B 1,976,900 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,950 18,950 18,950 -50 200 3,790,000 2 3,295.652 18,950 T/J 11,000 16,375 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,695 1,700 1,670 1,680 -15 373,800 629,798,000 185 130.739 1,685 J 2,000 1,680 T/B 6,300 144 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---1 185 187 186 186 1 67,500 12,576,300 5 74.400 186 T/J 8,100 185 B 13,900 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 700 800 710 740 40 124,400 95,066,500 61 140.952 740 T/J 200 725 B 3,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,530 3,540 3,460 3,500 -30 400,300 1,400,881,000 253 94.595 3,480 J 300 3,460 B 2,400 148 HERO Hero Supermarket Tbk. --U9---1 685 700 680 700 15 14,500 10,128,000 19 1,461.134 705 J 700 700 T/B 4,300 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,250 3,200 3,200 -30 625,600 2,011,035,000 90 979.612 3,220 J 200 3,200 T/B 58,400 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 680 680 680 5 107,700 73,236,000 5 1,046.154 685 J 10,200 680 T/B 100 151 HKMU HK Metals Utama Tbk. --U9---1 338 338 332 332 -6 19,334,800 6,503,094,800 374 144.348 334 J 200 332 T/B 79,500 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 825 810 825 0 28,588,600 23,440,029,000 804 266.129 825 T/J 425,100 820 B 121,300 153 HOME Hotel Mandarine Regency Tbk. --U9---2 103 112 102 102 -1 3,935,290,500 415,471,335,500 5,016 108.431 103 J 4,644,100 102 T/B 2,409,100 154 HRME Menteng Heritage Realty Tbk. --U9---2 935 935 920 925 -10 9,665,700 8,999,250,500 1,638 880.952 925 T/J 70,100 920 B 145,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 274 280 270 274 0 152,400 41,625,600 99 91.333 274 T/J 3,300 272 B 13,300 156 HRUM Harum Energy Tbk. --M2K--1 1,500 1,510 1,455 1,470 -30 1,151,300 1,698,237,500 522 28.269 1,470 T/J 48,900 1,465 B 4,700 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 9,775 9,775 9,775 1,475 100 977,500 1 1,051.301 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 29,400 1,470,000 10 95.973 50 T/J 24,919,400 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 149 145 147 -2 8,017,700 1,170,366,200 395 42.000 147 T/J 704,700 146 B 25,400 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,760 1,790 1,755 1,770 10 395,000 700,458,500 297 237.623 1,775 J 7,500 1,770 T/B 200 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 450 452 444 450 0 456,100 204,066,000 72 90.000 450 T/J 20,800 446 B 1,700 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,035 1,040 0 421,600 438,926,500 44 273.684 1,045 J 4,500 1,030 B 11,600 163 INAF Indofarma (Persero) Tbk. --U5---1 1,780 1,795 1,775 1,780 0 149,500 266,250,500 99 712.000 1,780 T/J 32,000 1,775 B 10,800 164 INCO Vale Indonesia Tbk. --S2BXO1 3,810 3,880 3,750 3,760 -50 27,963,500 106,853,170,000 4,101 1,534.694 3,760 T/J 2,100 3,750 B 250,500 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,190 4,220 3,960 4,120 -70 17,600 70,838,000 36 554.890 4,200 J 500 4,120 T/B 200 166 INDS Indospring Tbk. --M4---1 2,370 2,370 2,350 2,350 -20 736,700 1,740,291,000 268 220.312 2,360 J 31,500 2,350 T/B 12,200 167 INDY Indika Energy Tbk. --S2XXO1 1,510 1,520 1,455 1,460 -50 11,237,400 16,558,401,000 2,665 49.492 1,465 J 40,600 1,460 T/B 322,400 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,350 6,925 7,025 -200 9,789,000 69,474,355,000 4,854 361.988 7,025 T/J 12,000 7,000 B 46,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 68 69 1 177,500 12,078,700 33 0.394 69 T/J 261,500 68 B 27,600 170 INPP Indonesian Paradise Property Tbk. --U9---2 755 790 750 760 5 7,900 6,073,000 7 723.810 780 J 2,000 760 T/B 1,200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,220 3,210 3,200 3,200 -20 123,700 395,939,000 159 1,159.420 3,210 J 2,800 3,100 B 500 172 INTA Intraco Penta Tbk. --U9---2 466 468 462 468 2 102,300 47,865,600 7 329.900 468 T/J 4,900 462 B 115,900 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,130 1,130 1,110 1,120 -10 65,300 72,854,000 43 68.293 1,125 J 1,000 1,120 T/B 17,900 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 250 250 248 250 0 11,700 2,922,400 11 65.789 250 T/J 1,500 248 B 120,800 175 IPTV MNC Vision Networks Tbk. --U9---1 540 560 520 535 -5 68,484,800 36,828,868,000 44,980 222.917 535 T/J 114,000 530 B 605,700 176 ISAT Indosat Tbk. --S7K--1 3,480 3,560 3,490 3,500 20 1,915,200 6,740,545,000 1,342 250.000 3,510 J 92,200 3,500 T/B 18,800 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,900 14,950 14,525 14,700 -200 1,128,300 16,554,257,500 2,508 105.000 14,700 T/J 20,200 14,675 B 2,200 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 224,180,500 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 580 535 545 5 27,800 15,167,000 6 309.150 575 J 1,000 545 T/B 9,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 520 J 14,600 450 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,625 1,635 1,600 1,605 -20 33,292,500 53,778,546,500 4,940 438.764 1,610 J 746,800 1,605 T/B 44,100 182 JRPT Jaya Real Property Tbk. --S6---1 735 740 660 690 -45 6,818,000 4,780,714,500 1,126 663.462 690 T/J 58,400 680 B 33,000 183 JSKY Sky Energy Indonesia Tbk. --U4---1 620 740 590 735 115 36,145,600 22,486,498,500 801 367.500 735 T/J 138,900 725 B 2,100 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,525 5,400 5,525 125 1,696,900 9,316,312,500 1,285 325.805 5,525 T/J 23,800 5,500 B 500 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 910 0 0 910 0 0 0 0 195.986 965 J 100 910 B 200 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 980 975 980 5 299,500 293,503,000 29 2,177.778 980 T/J 232,400 975 B 448,300 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 3,030 3,070 2,960 2,960 -70 256,900 773,079,000 175 2,960.000 3,020 J 2,500 2,960 T/B 17,700 188 KBLI KMI Wire & Cable Tbk. --S4K--1 630 635 615 630 0 4,559,500 2,852,051,500 566 76.550 630 T/J 185,600 625 B 44,800 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 87 85 87 2 3,484,100 300,408,000 262 3.164 87 T/J 561,200 86 B 102,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 3,663,200 1,159,002,000 1,201 11.033 318 T/J 1,965,500 316 B 1,033,000 191 KINO Kino Indonesia Tbk. --U5---1 3,280 3,400 3,280 3,350 70 503,000 1,688,417,000 146 88.158 3,390 J 5,400 3,350 T/B 11,500 192 KMTR Kirana Megatara Tbk. --U3---2 322 326 310 314 -8 83,700 27,086,600 23 68.559 326 J 30,400 312 B 300 193 KOTA DMS Propertindo Tbk. --U6---1 476 478 460 464 -12 3,532,300 1,661,357,800 74 232.000 464 T/J 265,500 462 B 15,900 194 KPIG MNC Land Tbk. --S9---2 166 175 163 166 0 43,532,500 7,413,161,500 12,454 357.197 166 T/J 104,600 165 B 123,500 195 KRAH Grand Kartech Tbk. --U4---2 1,495 1,490 1,125 1,485 -10 2,900 4,106,500 15 540.000 1,490 J 4,100 1,410 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 374 380 370 372 -2 5,511,600 2,064,016,400 511 46.248 374 J 17,500 372 T/B 18,600 197 KREN Kresna Graha Investama Tbk. --U9K--1 565 580 555 570 5 113,680,300 64,067,322,500 1,492 5,930.087 570 T/J 18,600 565 B 1,688,200 198 LAND Trimitra Propertindo Tbk. --U6---2 1,490 1,505 1,405 1,465 -25 32,600 47,534,500 24 375.641 1,465 T/J 8,400 1,350 B 5,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,500 12,500 12,275 12,450 -50 4,700 58,392,500 19 102.893 12,450 T/J 4,300 12,300 B 5,000 200 LINK Link Net Tbk. --S9K--1 4,060 4,050 3,950 4,000 -60 1,465,800 5,859,299,000 1,216 250.000 4,000 T/J 154,400 3,950 B 55,600 201 LPCK Lippo Cikarang Tbk --M6---1 1,280 1,335 1,275 1,325 45 1,394,700 1,831,526,000 860 149.389 1,330 J 36,000 1,325 T/B 3,300 202 LPKR Lippo Karawaci Tbk. --S6K--1 260 270 258 268 8 188,531,900 49,988,025,600 4,472 86.542 268 T/J 6,276,700 266 B 3,230,900 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,070 3,000 3,010 -20 3,894,700 11,792,563,000 1,263 68.206 3,020 J 7,100 3,010 T/B 263,100 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,205 1,165 1,180 15 7,339,500 8,698,968,000 994 304.516 1,180 T/J 321,500 1,175 B 199,100 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 533,800 789,405,000 63 515.734 1,480 J 28,600 1,475 T/B 34,400 206 MAIN Malindo Feedmill Tbk. --S3K--1 965 990 940 945 -20 12,239,200 11,841,904,500 2,584 536.932 950 J 327,200 945 T/B 325,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 117 118 113 117 0 344,441,800 40,080,145,400 16,039 15.994 117 T/J 2,900,900 116 B 307,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 5,350 5,350 5,350 0 46,900 250,915,000 30 254.762 5,350 T/J 5,100 5,225 B 3,100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,750 1,750 1,750 5 300 525,000 2 104.167 1,795 J 100 1,750 T/B 1,400 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,045 1,050 1,020 1,025 -20 3,989,000 4,098,287,000 1,293 1,644.869 1,025 T/J 266,100 1,020 B 64,100 211 MARI Mahaka Radio Integra Tbk. --U9---2 252 252 238 248 -4 325,700 78,888,200 39 330.667 248 T/J 81,000 236 B 45,400 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 490 484 490 2 1,859,500 904,849,000 291 980.000 490 T/J 103,000 486 B 1,200 213 MASA Multistrada Arah Sarana Tbk. --U4---1 570 565 550 560 -10 75,600 42,395,500 24 398.180 560 T/J 145,300 550 B 5,400 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 7,000 6,900 7,000 250 5,300 36,945,000 6 3,018.399 6,950 J 700 6,700 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,040 2,060 2,000 2,020 -20 13,500 27,421,000 19 155.385 2,020 T/J 200 2,000 B 1,200 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 550 590 540 545 -5 504,300 275,405,000 142 34.062 545 T/J 15,300 540 B 42,600 217 MCAS M Cash Integrasi Tbk. --S9---2 3,350 3,360 3,330 3,330 -20 747,300 2,502,632,000 80 240.433 3,330 T/J 114,100 3,320 B 91,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 146 141 142 -1 1,434,000 204,867,700 190 127.363 142 T/J 351,300 141 B 268,600 219 MDIA Intermedia Capital Tbk. --U9---1 131 136 128 134 3 94,700 12,649,800 27 97.101 135 J 50,000 134 T/B 9,100 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,100 6,125 6,000 6,025 -75 4,847,600 29,307,980,000 1,229 314.218 6,050 J 500 6,025 T/B 240,000 221 MDLN Modernland Realty Tbk. --S6---1 240 246 240 242 2 2,210,600 534,493,200 203 71.820 242 T/J 1,330,500 240 B 705,100 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 790 760 770 0 15,631,500 12,142,346,500 1,848 1,356.183 770 T/J 858,100 765 B 168,300 223 MEGA Bank Mega Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 4,482.899 6,125 J 3,400 6,100 B 1,000 224 MERK Merck Tbk. --U5---2 3,030 3,060 2,970 3,000 -30 39,500 118,486,000 99 7,909.932 3,030 J 1,300 2,990 B 1,000 225 META Nusantara Infrastructure Tbk. --U7---1 194 197 192 195 1 117,800 22,902,700 17 59.077 195 T/J 2,300 193 B 19,100 226 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,150 1,105 1,150 10 31,100 35,718,500 5 1,179.487 1,150 T/J 33,800 1,105 B 1,000 227 MGRO Mahkota Group Tbk. --S1---1 810 830 805 830 20 5,946,400 4,886,621,000 993 368.889 830 T/J 35,000 825 B 132,000 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 400.000 1,150 J 200 1,100 T/B 49,900 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,450 2,490 2,380 2,380 -70 13,324,100 32,079,583,000 2,108 140.125 2,390 J 500 2,380 T/B 557,700 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,380 2,520 2,300 2,330 -50 26,614,100 64,117,977,000 308 11,095.238 2,330 T/J 3,100 2,320 B 500 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 0 0 16,850 0 0 0 0 802.381 16,475 J 1,500 13,500 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 18,000 18,000 0 100 1,800,000 1 114,649.682 18,000 T/J 2,600 17,850 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,505 1,515 1,500 1,505 0 3,240,800 4,880,556,000 1,275 251.357 1,510 J 19,600 1,505 T/B 12,000 234 MLPL Multipolar Tbk. --U9---1 94 96 94 95 1 1,536,200 145,049,400 189 10.897 95 T/J 1,543,600 94 B 32,100 235 MLPT Multipolar Technology Tbk. --U9---1 525 600 600 600 75 100 60,000 1 125.000 600 T/J 200 555 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 340 340 340 340 0 700 238,000 3 58.120 340 T/J 2,400 334 B 100 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,315 1,290 1,305 15 46,540,300 60,644,184,500 17,506 145.000 1,310 J 630,200 1,305 T/B 317,600 238 MOLI Madusari Murni Indah Tbk. --U3---2 925 940 935 940 15 30,300 28,480,500 7 162.069 940 T/J 34,900 900 B 10,300 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 775 785 750 760 -15 5,700,800 4,344,593,500 1,392 50.667 760 T/J 145,000 755 B 44,400 240 MPPA Matahari Putra Prima Tbk. --U9---1 181 183 179 179 -2 1,801,000 324,303,100 208 75.258 180 J 244,900 179 T/B 133,800 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 800 710 790 40 10,800 8,413,500 18 718.182 785 J 2,500 740 B 2,600 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,050 6,225 0 1,300 8,075,000 5 564.635 6,225 T/J 4,400 6,025 B 200 243 MSIN MNC Studios International Tbk. --M9---2 464 510 468 482 18 59,798,400 29,593,836,000 40,227 96.400 484 J 13,000 482 T/B 389,800 244 MSKY MNC Sky Vision Tbk. --U9---1 985 985 945 975 -10 100,700 97,008,000 47 64.145 975 T/J 26,200 945 B 3,900 245 MTDL Metrodata Electronics Tbk. --S9---1 1,345 1,355 1,340 1,345 0 1,735,400 2,337,602,500 210 2,421.329 1,345 T/J 97,500 1,340 B 82,900 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 500 25,000 1 1.266 50 T/J 34,811,700 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 462 462 462 462 0 5,900 2,725,800 2 194.239 462 T/J 7,000 452 B 12,000 248 MTPS Meta Epsi Tbk. --U7---2 1,670 1,730 1,650 1,660 -10 656,100 1,102,127,500 240 518.750 1,665 J 14,500 1,655 B 31,000 249 MYOH Samindo Resources Tbk. --S2---1 1,330 1,350 1,295 1,295 -35 526,400 686,696,000 336 154.245 1,295 T/J 21,800 1,290 B 22,700 250 MYRX Hanson International Tbk. --S6---2 101 101 99 100 -1 14,144,400 1,413,406,400 106 68.198 100 T/J 5,682,100 99 B 4,248,900 251 NASA Ayana Land International Tbk. --U9---2 765 770 760 770 5 4,336,500 3,324,242,000 496 747.573 770 T/J 11,200 765 B 107,100 252 NATO Nusantara Properti Internasional Tbk. --U9---2 825 835 820 825 0 12,167,300 10,077,447,000 1,448 800.971 825 T/J 105,100 820 B 101,400 253 NFCX NFC Indonesia Tbk. --S9---2 2,530 2,550 2,520 2,540 10 844,900 2,146,560,000 86 137.297 2,540 T/J 32,900 2,530 B 28,600 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,265 1,280 1,260 1,260 -5 531,000 673,558,500 294 387.692 1,270 J 15,100 1,260 T/B 81,400 255 NIRO City Retail Developments Tbk. --U6---2 140 141 140 141 1 1,548,500 217,705,000 16 134.286 141 T/J 709,800 140 B 633,800 256 NISP Bank OCBC NISP Tbk. --U8---1 860 860 845 850 -10 8,300 7,088,000 15 1,030.003 855 J 9,900 850 T/B 100 257 NOBU Bank Nationalnobu Tbk. --U8---1 895 0 0 895 0 0 0 0 238.667 920 J 2,500 895 B 100 258 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,790 1,780 1,790 0 200 357,000 2 85.719 1,790 T/J 2,400 1,730 B 300 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 575 605 575 605 30 2,017,300 1,197,171,000 182 1,196.953 605 T/J 101,600 600 B 233,900 260 PALM Provident Agro Tbk. --U1---2 216 246 218 246 30 310,200 71,298,800 15 67.237 240 J 1,500 220 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 153 158 152 154 1 3,368,000 520,109,900 471 154.000 154 T/J 157,700 153 B 64,600 262 PANS Panin Sekuritas Tbk. --U8---1 1,595 1,610 1,560 1,610 15 97,200 154,898,500 35 1,170.909 1,610 T/J 7,700 1,575 B 700 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 995 1,015 -5 76,900 77,051,500 32 119.412 1,015 T/J 3,500 1,000 B 1,200 264 PBRX Pan Brothers Tbk. --S4---1 775 785 760 770 -5 4,594,300 3,538,381,500 411 1,362.832 770 T/J 20,000 765 B 1,025,900 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 406 410 406 406 0 32,000 12,998,000 23 33.833 406 T/J 3,900 404 B 11,000 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,985 1,985 1,945 1,985 0 8,000 15,787,500 20 1,323.333 1,985 T/J 12,900 1,970 B 100 267 PEHA Phapros Tbk. --U5---2 1,390 1,415 1,380 1,415 25 46,000 64,131,000 45 118.114 1,415 T/J 2,600 1,390 B 3,000 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,965 2,050 1,965 2,020 55 63,446,200 128,235,332,500 6,763 673.333 2,030 J 2,475,400 2,020 T/B 851,400 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,000 1,135 1,000 1,035 35 6,700 6,890,000 58 201.951 1,035 T/J 100 1,030 B 100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 1,300 4,030,000 2 1,286.360 3,150 J 500 3,100 T/B 700 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,380 1,425 1,380 1,400 20 10,633,200 14,913,958,500 1,667 2,331.002 1,405 J 100,300 1,400 T/B 763,100 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 53 52 53 1 256,100 13,396,700 32 53.000 53 T/J 2,362,600 52 B 1,886,500 273 PNIN Paninvest Tbk. --S8---1 1,300 1,355 1,290 1,310 10 109,500 144,464,500 46 1,393.024 1,310 T/J 3,700 1,305 B 1,400 274 PNLF Panin Financial Tbk. --S8K--1 294 306 296 302 8 25,980,100 7,863,115,400 1,292 326.416 304 J 1,345,900 302 T/B 881,900 275 POLA Pool Advista Finance Tbk. --U8---2 805 800 800 800 -5 1,700 1,360,000 3 592.593 805 J 2,500 795 B 1,100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 970 970 970 970 0 200 194,000 2 59.327 965 J 500 925 B 1,400 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,020 4,130 4,010 4,130 110 311,100 1,279,689,000 982 671.545 4,140 J 13,800 4,130 T/B 502,500 278 POLU Golden Flower Tbk. --U4---2 2,380 2,450 2,280 2,370 -10 19,300 45,860,000 37 822.917 2,460 J 1,600 2,370 T/B 1,200 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,465 1,550 1,460 1,545 80 137,079,500 211,107,432,500 808 980.635 1,545 T/J 55,900 1,540 B 7,800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 570 650 550 575 5 2,300 1,366,000 11 107.477 575 T/J 4,500 550 B 1,000 281 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---2 995 1,040 995 1,010 15 492,500 498,784,500 163 67.333 1,010 T/J 49,800 1,005 B 8,700 283 PPRE PP Presisi Tbk. --M7---1 336 336 332 332 -4 2,635,900 884,016,600 1,179 77.209 334 J 162,700 332 T/B 223,100 284 PPRO PP Properti Tbk. --S6K--1 111 116 111 113 2 107,251,700 12,180,029,600 2,678 244.324 113 T/J 127,800 112 B 9,147,800 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,350 4,490 4,360 4,390 40 64,200 282,501,000 56 67.538 4,440 J 300 4,390 T/B 200 286 PRIM Royal Prima Tbk. --U9---2 400 400 396 396 -4 6,800 2,713,200 8 79.200 396 T/J 3,700 392 B 3,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 274 274 262 266 -8 20,898,600 5,558,823,600 1,931 862.992 268 J 262,100 266 T/B 181,300 288 PTBA Bukit Asam Tbk. --S2BXO1 2,700 2,710 2,610 2,650 -50 32,325,400 85,733,700,000 5,977 2,304.348 2,660 J 255,500 2,650 T/B 44,400 289 PTPP PP (Persero) Tbk. --S6XXO1 1,795 1,825 1,790 1,825 30 7,304,600 13,241,663,500 1,740 343.045 1,830 J 102,200 1,825 T/B 4,600 290 PTRO Petrosea Tbk. --S2---1 1,465 1,490 1,455 1,460 -5 387,700 567,742,000 219 1,168.000 1,465 J 60,300 1,460 T/B 24,100 291 PTSN Sat Nusapersada Tbk --U4---1 432 456 426 442 10 3,948,600 1,743,367,200 785 228.621 442 T/J 87,400 440 B 103,700 292 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 635 655 635 655 20 46,244,000 29,961,129,500 4,144 2,525.155 655 T/J 525,400 650 B 582,300 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,035 1,040 1,005 1,010 -25 262,800 267,386,000 187 91.818 1,025 J 500 1,010 T/B 288,600 295 RAJA Rukun Raharja Tbk. --S7---1 252 258 250 256 4 1,721,800 437,950,200 250 879.362 258 J 393,400 256 T/B 33,400 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,165 1,140 1,140 -10 2,579,500 2,972,257,500 842 712.500 1,155 J 400 1,140 T/B 74,400 297 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,950 J 1,400 7,050 B 8,500 298 RIMO Rimo International Lestari Tbk --U6---2 124 125 123 124 0 479,039,000 59,400,534,100 476 68.078 124 T/J 141,300 123 B 1,020,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 610 605 610 0 1,557,000 949,682,500 155 374.233 610 T/J 51,600 605 B 22,000 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 330 330 -20 13,700 4,527,000 12 2,582.160 330 T/J 40,100 328 B 1,100 301 RODA Pikko Land Development Tbk. --U6---2 228 240 230 238 10 5,300 1,254,400 7 380.010 238 T/J 23,800 230 B 24,600 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,290 1,275 1,290 15 149,200 192,312,500 79 505.882 1,290 T/J 600 1,275 B 39,300 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 484 480 480 -4 1,261,300 607,955,000 577 600.000 480 T/J 14,700 478 B 55,100 304 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 9,175 9,175 9,175 9,175 0 100 917,500 1 5,919.355 9,150 J 10,000 8,650 B 1,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,270 1,235 1,255 15 6,657,300 8,331,349,500 1,629 567.737 1,260 J 175,900 1,255 T/B 7,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 840 J 18,900 820 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,220 2,250 -50 1,200 2,675,000 4 96.154 2,260 J 200 2,220 B 1,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,100 4,100 3,300 3,300 -800 44,600 152,279,000 100 153.354 3,300 T/J 1,400 3,260 B 200 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 820 810 815 0 712,300 580,688,000 77 582.143 815 T/J 44,600 810 B 17,300 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,230 1,270 1,185 1,205 -25 5,860,500 7,173,604,500 1,881 207.759 1,210 J 16,100 1,205 T/B 129,300 312 SILO Siloam International Hospitals Tbk. --S9---1 6,850 7,075 6,850 6,975 125 1,170,200 8,151,777,500 481 79.218 6,975 T/J 20,900 6,950 B 25,100 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 340 344 336 336 -4 4,267,400 1,445,077,600 423 30.545 338 J 151,400 336 T/B 248,000 314 SIPD Sierad Produce Tbk. --U3---2 1,010 0 0 1,010 0 0 0 0 1.122 1,010 J 1,600 940 B 200 315 SKLT Sekar Laut Tbk. --U5---2 1,590 1,610 1,610 1,610 20 100 161,000 1 134.791 0 J 0 1,520 B 100 316 SMAR Smart Tbk. --U1---2 3,920 3,950 3,900 3,920 0 1,300 5,096,000 7 1,295.183 3,920 T/J 600 3,830 B 200 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 750 765 725 740 -10 8,318,400 6,165,617,000 1,809 132.143 745 J 127,200 740 T/B 4,000 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,360 1,350 1,340 1,350 -10 2,500 3,365,000 4 1,630.435 1,375 J 200 1,345 B 12,000 319 SMDR Samudera Indonesia Tbk. --S7---1 284 284 282 284 0 139,300 39,535,200 53 1,139.738 284 T/J 149,900 282 B 22,800 320 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,200 1,150 1,185 30 8,094,300 9,577,298,500 1,571 1,947.092 1,185 T/J 19,500 1,180 B 2,000 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 674,600 33,730,000 55 12.227 50 T/J 3,548,200 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,345 1,365 1,340 1,360 15 3,665,300 4,961,455,500 1,258 3,632.576 1,365 J 76,000 1,360 T/B 4,300 323 SOCI Soechi Lines Tbk. --M7---1 208 210 200 202 -6 13,444,100 2,734,270,000 1,133 36.727 202 T/J 256,600 200 B 638,900 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,065 1,065 1,055 1,055 -10 2,230,400 2,374,207,000 330 90.948 1,065 J 131,200 1,055 T/B 61,400 326 SQMI Renuka Coalindo Tbk. --U9---2 220 220 214 214 -6 1,565,100 337,234,000 141 121.606 216 J 200 214 T/B 133,200 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 250 246 248 -2 6,200 1,539,000 6 264.672 248 T/J 3,900 246 B 4,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 334 0 8,991,800 3,004,987,400 559 139.167 336 J 3,579,400 334 T/B 21,000 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,670 3,630 3,670 -10 16,800 61,372,000 39 66.727 3,670 T/J 10,500 3,660 B 500 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 765 10 39,999,500 30,401,929,500 2,635 313.846 765 T/J 136,900 760 B 151,800 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 910 890 900 5 49,659,500 44,450,540,000 592 134.328 900 T/J 49,700 895 B 3,000,000 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,100 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 3,100 0 0 3,100 0 0 0 0 95.210 3,800 J 100 2,360 B 100 335 SURE Super Energy Tbk. --U2---2 3,070 3,070 3,070 3,070 0 828,200 2,542,574,000 577 1,980.645 3,080 J 103,400 3,070 T/B 1,900 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 448 462 438 440 -8 15,160,800 6,880,697,000 2,229 4,020.101 440 T/J 6,800 438 B 8,800 337 TARA Sitara Propertindo Tbk. --U6---1 730 745 735 745 15 27,585,300 20,377,336,000 2,531 702.830 745 T/J 117,400 740 B 34,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,425 6,125 6,200 -200 8,686,000 54,499,592,500 2,007 306.173 6,250 J 20,100 6,200 T/B 48,100 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 895 930 900 910 15 4,957,600 4,550,441,500 684 207.218 915 J 139,200 910 T/B 540,100 340 TCID Mandom Indonesia Tbk. --U5---1 11,800 11,600 11,500 11,500 -300 25,700 295,760,000 8 1,127.982 11,450 J 100 11,250 B 10,000 341 TCPI Transcoal Pacific Tbk. --U7---2 7,625 8,700 7,150 7,700 75 10,627,500 80,502,885,000 2,386 5,579.710 7,700 T/J 141,600 7,675 B 23,900 342 TDPM Tridomain Performance Materials Tbk. --U3---1 314 314 304 308 -6 17,876,600 5,535,832,800 633 135.088 312 J 111,800 308 T/B 20,200 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 270 336 272 336 66 115,028,500 37,213,473,800 8,247 108.387 0 J 0 336 T/B 57,733,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 0 0 635 0 0 0 0 143.900 635 J 500 510 B 300 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 3,000 4,520 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 875 895 0 39,732,000 35,016,266,500 277 447.500 895 T/J 301,300 880 B 2,400 347 TINS Timah Tbk. --S2K--1 1,230 1,245 1,200 1,205 -25 63,256,500 77,545,144,000 5,481 615.748 1,210 J 781,000 1,205 T/B 464,000 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,625 10,125 10,225 -275 1,116,800 11,466,782,500 1,454 632.194 10,225 T/J 1,700 10,150 B 3,200 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 364 364 364 0 2,200 800,800 2 76.812 364 T/J 22,800 338 B 20,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 605 585 605 15 14,816,300 8,839,112,500 1,091 973.749 605 T/J 3,016,000 600 B 751,500 351 TOTL Total Bangun Persada Tbk. --S6---1 492 494 488 490 -2 789,800 387,731,600 149 176.116 490 T/J 200 488 B 98,600 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 324 318 320 0 12,800 4,099,800 23 1,038.051 322 J 515,700 320 T/B 29,500 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 685 690 620 635 -50 137,444,600 87,968,519,000 6,112 3,024.818 640 J 641,300 635 T/B 9,104,600 354 TRAM Trada Alam Minera Tbk. --U2---1 114 117 111 111 -3 1,031,691,600 118,836,000,100 1,779 91.740 112 J 1,673,400 111 T/B 4,396,400 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 165 164 164 164 -1 200 32,800 1 165.264 164 T/J 99,800 145 B 1,000 356 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---1 400 0 0 400 0 0 0 0 238.607 400 J 5,100 362 B 5,300 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,590 1,625 1,585 1,585 -5 29,200 46,727,000 44 282.753 1,620 J 600 1,585 T/B 1,500 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,370 3,340 3,320 3,320 -50 400 1,332,000 2 86.234 3,330 J 2,000 2,530 B 100 360 TURI Tunas Ridean Tbk. --U9---1 995 995 995 995 0 2,000 1,990,000 1 2,211.111 1,000 J 154,800 995 T/B 146,600 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,525 1,540 1,515 1,525 0 810,700 1,236,760,000 172 2,956.802 1,530 J 108,600 1,525 T/B 41,800 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,270 4,160 3,900 3,910 -360 1,600 6,322,000 10 144.811 3,940 J 100 3,930 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,300 2,290 2,290 -10 44,800 102,977,000 9 190.833 2,300 J 102,700 2,280 B 5,500 364 VIVA Visi Media Asia Tbk. --U9---1 105 107 105 107 2 3,765,700 398,942,100 222 35.667 107 T/J 283,500 106 B 10,300 365 VOKS Voksel Electric Tbk. --U4---1 368 368 358 360 -8 3,444,300 1,248,148,200 425 159.247 360 T/J 48,200 358 B 41,500 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 340 344 336 336 -4 16,443,700 5,579,783,800 1,391 115.862 338 J 127,300 336 T/B 424,100 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,080 2,020 2,040 -10 6,769,500 13,827,881,000 1,686 524.350 2,040 T/J 664,000 2,030 B 1,024,700 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 266 268 262 264 -2 41,300 10,894,400 26 40.023 264 T/J 3,600 262 B 19,400 369 WOOD Integra Indocabinet Tbk. --S5K--1 800 825 800 805 5 17,634,500 14,268,360,000 737 309.615 810 J 609,100 800 B 1,380,400 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 336 340 334 340 4 16,735,100 5,661,627,600 1,332 69.388 340 T/J 1,831,800 338 B 1,096,500 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,745 1,730 1,740 15 8,021,300 13,941,485,500 1,547 469.636 1,745 J 879,400 1,740 T/B 45,500 372 WTON Wijaya Karya Beton Tbk. --S3K--1 488 494 486 488 0 8,150,900 3,988,400,000 969 82.712 490 J 94,800 488 T/B 1,573,700 373 ZINC Kapuas Prima Coal Tbk. --U2---2 496 505 480 486 -10 113,268,800 55,994,230,700 3,110 1,732.559 486 T/J 143,200 484 B 14,100 Total 10,127,963,300 4,243,573,899,000 442,119 1,261,126,700 216,141,900 Jakarta, 10 September 2019 Trading Division