List of Securities Quotation: IDX SMC Composite Date: Thursday, 12 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 10,500 10,600 10,325 10,325 -175 336,500 3,519,820,000 413 838.777 10,325 T/J 61,600 10,300 B 77,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,815 0 0 1,815 0 0 0 0 48.400 1,810 J 1,300 1,500 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,760 1,785 1,720 1,725 -35 11,351,200 19,705,182,500 3,866 2,103.659 1,730 J 42,000 1,725 T/B 2,012,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,405 1,390 1,390 0 4,451,500 6,207,693,500 1,237 1,091.626 1,395 J 39,000 1,390 T/B 111,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,775 10,775 10,675 10,750 -25 177,100 1,903,795,000 21 462.366 10,775 J 3,500 10,725 B 1,200 7 ADMG Polychem Indonesia Tbk --U3---1 210 214 208 210 0 1,009,300 213,044,200 122 18.744 210 T/J 89,900 208 B 228,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,470 1,485 1,430 1,435 -35 69,136,000 100,156,642,000 4,992 130.455 1,440 J 2,118,900 1,435 T/B 2,898,100 9 AGII Aneka Gas Industri Tbk. --S3---1 605 625 605 625 20 136,800 84,800,500 46 56.818 630 J 8,100 625 T/B 300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 246 256 246 252 6 5,765,600 1,450,966,400 649 411.711 252 T/J 383,000 250 B 231,100 11 AGRS Bank IBK Indonesia Tbk. --U8---2 202 204 198 200 -2 150,300 29,990,100 36 181.818 200 T/J 6,000 199 B 31,300 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,100 4,030 4,040 -50 5,808,300 23,506,263,000 968 3,219.868 4,040 T/J 42,500 4,030 B 160,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 308 270 308 0 700 202,600 6 293.333 308 T/J 4,900 276 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 4,900 4,850 4,900 0 2,800 13,590,000 4 200.000 4,900 T/J 25,900 4,650 B 2,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 885 900 885 900 15 49,200 43,924,000 35 2,296.563 900 T/J 63,400 890 B 100 16 ANDI Andira Agro Tbk. --U1---2 1,800 1,840 1,800 1,800 0 16,635,200 30,381,538,500 56 900.000 1,800 T/J 100 1,785 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 770 780 770 775 5 135,900 105,009,500 17 64.583 775 T/J 300 760 B 500 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,125 1,140 1,115 1,120 -5 59,565,600 67,051,769,500 3,403 738.445 1,125 J 1,196,100 1,120 T/B 6,155,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 530 580 500 565 35 4,400 2,289,500 14 36.172 550 J 100 520 B 1,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 715 695 695 -10 22,016,100 15,500,094,000 2,148 739.236 695 T/J 30,100 690 B 309,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 252 268 254 260 8 113,812,400 29,995,544,000 3,963 71.233 262 J 2,910,100 260 T/B 396,600 22 ARII Atlas Resources Tbk. --U2---2 720 720 720 720 0 2,200 1,584,000 2 48.000 720 T/J 22,700 710 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,605 1,595 1,600 0 265,600 425,515,000 237 677.966 1,605 J 600 1,600 T/B 1,100 24 ARMY Armidian Karyatama Tbk. --U6---2 298 304 270 300 2 138,457,800 41,159,722,800 565 100.000 300 T/J 415,600 296 B 10,400 25 ARNA Arwana Citramulia Tbk. --S3---1 530 530 520 525 -5 22,800 11,892,500 16 3,568.273 525 T/J 7,800 520 B 4,700 26 ASGR Astra Graphia Tbk. --U9---1 1,030 1,040 1,030 1,040 10 197,500 203,578,000 27 215.624 1,045 J 100 1,040 T/B 30,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,165 1,195 1,145 1,145 -20 50,700 58,485,500 48 2,120.370 1,150 J 1,100 1,145 T/B 3,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 322 326 316 316 -6 7,007,200 2,227,879,400 510 300.952 318 J 51,000 316 T/B 1,849,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 800 790 795 -5 411,000 325,450,000 34 203.846 800 J 364,500 795 T/B 14,400 30 ATIC Anabatic Technologies Tbk. --U9---1 815 0 0 815 0 0 0 0 116.429 820 J 500 780 B 10,000 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 1,305 1,325 1,305 1,310 5 1,622,200 2,132,559,000 525 1,184.770 1,315 J 400 1,310 T/B 46,300 33 BABP Bank MNC Internasional Tbk. --U8---2 53 54 53 53 0 4,486,500 239,444,000 160 60.831 54 J 1,756,300 53 T/B 2,599,200 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 270 270 270 -4 100 27,000 1 199.064 288 J 4,000 274 B 29,900 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,595 1,595 1,550 1,595 0 159,100 251,796,000 57 1,993.750 1,585 J 21,000 1,545 B 41,100 36 BBKP Bank Bukopin Tbk. --S8---1 278 284 276 276 -2 7,689,100 2,135,429,400 607 81.877 278 J 403,500 276 T/B 591,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,240 J 50,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,180 2,270 2,190 2,210 30 42,601,000 94,663,557,000 4,021 288.261 2,220 J 790,600 2,210 T/B 2,013,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 300 300 2 61,100 18,330,000 12 305.437 302 J 30,200 300 T/B 49,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 164 165 160 163 -1 429,500 69,944,900 113 462.254 164 J 11,000 162 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 2,300 115,000 9 217.306 50 T/J 445,325,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 304 294 294 -8 4,062,300 1,212,375,600 353 172.941 296 J 50,900 294 T/B 288,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 535 595 540 550 15 181,600 99,815,500 74 2,818.489 555 J 1,400 550 T/B 2,500 45 BHIT MNC Investama Tbk. --S9K--1 73 74 72 73 0 29,490,700 2,138,012,700 496 213.482 74 J 7,416,600 73 T/B 4,247,500 46 BINA Bank Ina Perdana Tbk. --U8---1 820 845 820 845 25 30,600 25,724,500 15 477.412 845 T/J 12,500 815 B 5,100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 657,600 32,880,000 37 35.714 50 T/J 23,755,300 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,660 2,700 2,660 2,680 20 300,800 807,493,000 80 41.231 2,690 J 51,100 2,680 T/B 300 49 BISI BISI International Tbk. --U1---1 1,395 1,395 1,385 1,385 -10 2,400 3,333,500 12 692.500 1,390 J 98,200 1,385 T/B 1,900 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,665 1,675 1,615 1,620 -45 8,671,600 14,460,159,000 408 270.000 1,625 J 34,600 1,620 T/B 17,300 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 655 640 645 0 6,699,100 4,338,560,500 836 150.000 650 J 320,000 645 T/B 3,068,000 52 BKSL Sentul City Tbk. --S6K--1 127 128 125 125 -2 15,979,500 2,013,513,500 601 8.638 126 J 2,475,000 125 T/B 1,037,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 180 189 180 189 9 1,200 224,100 4 433.685 190 J 21,900 177 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,400 120,000 4 0.658 50 T/J 189,723,000 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 0 J 0 3,000 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 288 0 0 288 0 0 0 0 90.000 298 J 10,000 284 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 348 370 348 362 14 78,658,900 28,395,606,000 44,832 294.644 364 J 1,301,500 362 T/B 886,700 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,100 255,000 7 0.172 50 T/J 58,807,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,050 1,005 1,045 40 8,512,900 8,828,786,000 1,300 7.716 1,045 T/J 232,000 1,040 B 122,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 232 236 232 234 2 1,345,600 314,540,600 173 2.788 234 T/J 33,500 232 B 518,800 61 BNLI Bank Permata Tbk. --M8K--1 1,030 1,045 1,020 1,030 0 12,884,400 13,283,230,500 897 11.214 1,035 J 918,300 1,030 T/B 2,000,700 62 BOGA Bintang Oto Global Tbk. --U9---2 805 815 805 805 0 5,568,000 4,512,460,000 880 781.553 805 T/J 9,700 800 B 163,900 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 368 360 366 6 49,300 17,887,400 36 209.143 366 T/J 10,100 362 B 1,300 64 BOLT Garuda Metalindo Tbk. --U4---2 895 895 885 885 -10 113,200 100,555,000 121 160.909 885 T/J 3,200 875 B 13,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 775 800 760 800 25 771,200 612,018,000 135 200.000 800 T/J 123,400 785 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,130 1,140 1,135 1,140 10 59,000 67,002,000 10 1,215.741 1,140 T/J 14,600 1,135 B 33,400 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 7,200 B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 438 446 438 438 0 4,530,800 1,995,474,000 851 85.882 440 J 217,900 438 T/B 107,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 52 50 50 0 61,939,800 3,142,493,300 603 7.874 51 J 13,061,200 50 T/B 35,127,500 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 1,355 1,390 1,360 1,370 15 24,447,500 33,632,982,500 3,101 268.362 1,375 J 138,100 1,365 B 328,200 73 BSIM Bank Sinarmas Tbk. --U8---1 590 600 575 600 10 500 297,500 4 409.224 600 T/J 67,400 575 B 2,200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,735 1,655 1,700 -20 4,500 7,571,000 20 87.179 1,700 T/J 3,700 1,665 B 200 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 64 66 -2 68,692,500 4,571,847,000 719 505.670 66 T/J 84,800 65 B 1,186,300 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 3,250 3,320 3,260 3,290 40 87,800 289,118,000 30 636.903 3,290 T/J 29,000 3,270 B 700 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,170 3,190 3,030 3,060 -110 33,275,300 102,391,430,000 4,195 313.846 3,060 T/J 19,100 3,050 B 315,400 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,760 1,760 1,730 1,760 0 7,600 13,352,500 12 298.305 1,760 T/J 14,900 1,610 B 3,300 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 195 192 192 -1 8,222,300 1,592,242,400 435 18.776 193 J 20,000 192 T/B 2,003,400 82 BUMI Bumi Resources Tbk. --S2K--2 102 104 97 97 -5 486,823,600 48,603,445,700 6,410 5.630 98 J 3,139,600 97 T/B 19,432,200 83 BVIC Bank Victoria International Tbk. --U8---1 170 179 170 176 6 10,400 1,830,700 8 166.426 176 T/J 6,500 172 B 1,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 140 141 135 136 -4 11,689,800 1,605,659,500 501 29.744 137 J 560,200 136 T/B 15,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 498 505 496 500 2 635,300 316,592,600 181 151.515 500 T/J 83,000 498 B 5,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 236 236 236 0 12,300 2,902,800 3 134.857 236 T/J 117,800 234 B 1,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 402 396 398 -2 7,398,900 2,952,489,400 701 727.113 400 J 109,900 398 T/B 14,900 88 CASS Cardig Aero Services Tbk. --U7---2 645 0 0 645 0 0 0 0 161.250 630 J 1,900 620 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,540 1,480 1,500 -40 117,200 175,580,000 56 309.917 1,510 J 10,000 1,500 T/B 1,100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 85 86 1 2,989,300 255,091,500 129 550.400 86 T/J 191,900 85 B 7,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 310 304 306 2 430,300 131,780,800 93 23.945 306 T/J 98,200 304 B 19,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,940 1,940 1,900 1,900 -40 1,200 2,320,000 4 6,894.550 1,980 J 2,000 1,940 B 3,000 93 CITY Natura City Developments Tbk. --U6---1 196 195 184 194 -2 4,000 762,600 15 161.667 194 T/J 3,600 185 B 1,500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,920 4,950 4,930 4,930 10 2,026,400 10,019,151,000 2,368 2,738.889 4,940 J 15,200 4,930 T/B 8,800 95 CLEO Sariguna Primatirta Tbk. --U5K--1 595 610 575 580 -15 25,304,300 14,963,602,000 2,923 2,521.739 580 T/J 130,300 575 B 1,312,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,460 1,460 1,435 1,435 -25 442,200 641,178,500 31 137.313 1,450 J 600 1,435 T/B 59,400 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---2 206 218 214 218 12 121,200 26,055,200 48 167.692 216 J 41,200 208 B 300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 77,367,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 476 460 476 0 166,100 78,354,800 31 240.204 476 T/J 1,600 462 B 1,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,130 1,145 1,100 1,105 -25 32,047,100 35,757,763,500 3,634 247.403 1,105 T/J 79,000 1,100 B 1,674,000 103 DART Duta Anggada Realty Tbk. --U6---1 318 0 0 318 0 0 0 0 58.787 316 J 4,000 304 B 5,400 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,535 1,560 1,530 1,550 15 10,514,100 16,256,910,000 608 1,033.333 1,550 T/J 175,300 1,545 B 239,900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,865 1,865 1,865 1,865 0 500 932,500 1 3,743.326 1,870 J 1,000 1,865 T/B 100 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 27,500 1,375,000 2 16.496 50 T/J 114,378,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 975 980 955 970 -5 712,700 688,806,000 761 843.478 970 T/J 10,700 955 B 51,300 108 DILD Intiland Development Tbk. --S6---1 434 436 424 424 -10 11,777,900 5,050,136,800 2,713 73.885 426 J 8,800 424 T/B 385,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,700 3,660 3,680 0 1,059,800 3,902,696,000 110 124.746 3,680 T/J 35,800 3,670 B 207,700 110 DKFT Central Omega Resources Tbk. --S2---2 260 262 250 250 -10 49,189,800 12,596,240,600 2,587 642.178 252 J 226,600 250 T/B 3,185,600 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,050 6,950 7,050 -50 1,900 13,290,000 8 42,142.387 7,050 T/J 500 6,975 B 300 112 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 296 300 0 49,027,100 14,670,574,200 1,386 142.857 302 J 2,126,100 300 T/B 205,100 113 DNAR Bank Oke Indonesia Tbk. --U8---1 260 270 270 270 10 100 27,000 1 245.455 266 J 100 244 B 1,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,060 3,000 3,050 -30 22,900 68,961,000 6 2,679.222 3,060 J 500 3,020 B 900 115 DOID Delta Dunia Makmur Tbk. --S2K--1 392 398 380 380 -12 13,533,300 5,214,091,800 1,665 514.459 382 J 90,800 380 T/B 1,312,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 328 332 326 330 2 167,800 55,442,000 22 89.189 330 T/J 987,200 326 B 21,100 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 19,700 19,000 19,700 -275 1,100 21,190,000 7 1,313.333 19,400 J 2,400 16,050 B 200 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,615 1,615 1,545 1,600 -15 658,100 1,038,089,000 121 316.832 1,600 T/J 42,500 1,595 B 11,500 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,700 J 4,700 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,200 2,260 0 200 446,000 2 831.887 2,260 T/J 1,600 2,200 B 14,600 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 77,000 86,240,000 6 27.654 1,140 J 900 1,110 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 346 348 340 340 -6 13,229,700 4,539,201,200 740 85.000 342 J 1,021,000 340 T/B 2,256,300 123 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 6,100 6,250 6,050 6,100 0 20,900 127,987,500 35 847.222 6,200 J 500 6,050 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,560 1,600 1,560 1,570 10 18,282,600 28,892,528,000 2,211 424.324 1,575 J 59,500 1,570 T/B 26,900 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,300 2,150 2,150 -50 1,000 2,170,000 3 1,504.243 2,200 J 28,900 2,150 T/B 4,200 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,795 1,970 1,780 1,800 5 119,167,300 224,734,518,000 21,025 180.000 1,805 J 63,500 1,800 T/B 1,167,400 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 276 268 274 0 8,443,000 2,296,780,600 492 510.138 276 J 139,500 274 T/B 127,400 129 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,410 3,280 3,350 80 25,527,900 85,588,100,000 5,379 170.015 3,350 T/J 366,300 3,340 B 2,600 130 FAST Fast Food Indonesia Tbk. --U9---2 2,640 0 0 2,640 0 0 0 0 4,151.923 2,870 J 1,500 2,660 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 7,800 7,800 7,800 0 13,500 105,300,000 17 1,787.515 7,875 J 100 7,850 B 100 132 FILM MD Pictures Tbk. --U9---1 750 850 730 740 -10 1,940,300 1,493,448,500 862 352.381 740 T/J 39,200 735 B 6,900 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,710 3,160 2,720 3,080 370 33,456,300 93,602,713,000 2,786 616.000 3,090 J 1,400 3,080 T/B 26,600 134 FISH FKS Multi Agro Tbk. --U9---2 3,200 3,200 3,200 3,200 0 200 640,000 2 2,560.000 3,200 T/J 600 3,120 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 600 J 300 480 B 3,000 136 FORZ Forza Land Indonesia Tbk. --U6---1 965 965 945 965 0 6,265,900 5,929,882,000 99 438.636 965 T/J 12,800 940 B 11,800 137 FREN Smartfren Telecom Tbk. --U7---1 158 162 151 153 -5 83,332,400 12,986,612,000 5,086 8.500 154 J 2,538,200 153 T/B 40,200 138 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--1 484 496 484 484 0 8,992,100 4,398,510,000 1,262 65.062 486 J 120,500 484 T/B 994,600 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 690 680 680 0 4,555,400 3,117,849,000 284 133.501 685 J 20,200 680 T/B 185,700 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 208 204 204 0 1,993,000 409,577,200 195 51.000 206 J 666,700 204 T/B 1,282,800 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,850 18,850 18,850 -50 200 3,770,000 2 3,278.261 18,850 T/J 200 15,175 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,680 1,705 1,675 1,705 25 513,600 867,431,500 172 132.685 1,700 J 34,900 1,695 B 2,300 144 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---1 185 186 185 186 1 56,600 10,472,600 9 74.400 186 T/J 100 185 B 35,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 740 800 740 775 35 99,100 77,842,500 51 147.619 775 T/J 3,100 755 B 900 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,500 3,450 3,500 0 36,600 127,448,000 97 94.595 3,500 T/J 15,100 3,480 B 300 148 HERO Hero Supermarket Tbk. --U9---1 670 720 675 700 30 150,200 105,680,500 78 1,461.134 720 J 100 700 T/B 58,100 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,240 3,200 3,210 0 117,100 376,076,000 51 982.673 3,220 J 200 3,210 T/B 14,500 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 680 680 0 160,100 108,868,000 4 1,046.154 680 T/J 17,200 625 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 332 340 326 330 -2 11,865,200 3,969,711,400 467 143.478 330 T/J 431,800 328 B 289,000 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 850 820 840 15 38,550,100 32,034,086,500 2,250 270.968 840 T/J 319,400 835 B 28,800 153 HOME Hotel Mandarine Regency Tbk. --U9---2 101 101 98 99 -2 3,530,689,900 353,052,088,800 2,593 105.242 99 T/J 2,640,400 98 B 1,724,600 154 HRME Menteng Heritage Realty Tbk. --U9---2 970 985 970 970 0 11,283,200 11,046,119,000 1,977 923.810 975 J 19,400 970 T/B 334,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 282 292 280 286 4 131,100 37,105,000 60 95.333 286 T/J 29,900 282 B 5,000 156 HRUM Harum Energy Tbk. --M2K--1 1,470 1,485 1,430 1,450 -20 845,300 1,231,665,500 477 27.885 1,450 T/J 50,600 1,440 B 107,500 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,775 J 500 8,400 B 100 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 119,900 5,995,000 18 95.973 50 T/J 31,174,800 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 146 147 145 147 1 3,639,000 532,288,700 146 42.000 147 T/J 602,900 146 B 1,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,805 1,890 1,810 1,875 70 1,875,500 3,479,872,500 1,067 251.720 1,880 J 49,600 1,875 T/B 1,500 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 472 480 470 474 2 489,600 232,250,600 107 94.800 474 T/J 178,000 472 B 11,000 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 433,100 449,814,500 43 273.684 1,045 J 95,900 1,030 B 11,900 163 INAF Indofarma (Persero) Tbk. --U5---1 1,800 1,810 1,780 1,800 0 761,200 1,371,705,500 132 720.000 1,800 T/J 323,300 1,795 B 1,000 164 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,920 3,800 3,850 -20 39,660,400 153,266,872,000 5,584 1,571.429 3,860 J 24,900 3,850 T/B 1,182,500 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,100 4,100 4,000 4,100 0 3,100 12,531,000 12 552.196 4,100 T/J 103,200 4,010 B 4,300 166 INDS Indospring Tbk. --M4---1 2,350 2,400 2,350 2,360 10 716,200 1,698,364,000 324 221.250 2,360 T/J 36,200 2,350 B 70,900 167 INDY Indika Energy Tbk. --S2XXO1 1,515 1,540 1,500 1,510 -5 4,231,600 6,396,819,500 1,042 51.186 1,510 T/J 192,900 1,505 B 59,800 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,325 7,075 7,075 -150 5,038,000 36,089,792,500 3,236 364.565 7,100 J 262,000 7,075 T/B 3,900 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 68 69 0 172,600 11,811,200 49 0.394 70 J 730,200 69 T/B 6,100 170 INPP Indonesian Paradise Property Tbk. --U9---2 760 760 760 760 0 1,100 836,000 3 723.810 770 J 100 760 T/B 800 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,250 3,270 3,200 3,270 20 113,600 365,065,000 138 1,184.783 3,300 J 400 3,220 B 200 172 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 468 J 423,600 466 B 500 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,120 1,210 1,110 1,110 -10 127,100 142,412,000 80 67.683 1,120 J 7,900 1,110 T/B 18,400 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 248 252 244 246 -2 32,800 8,193,000 15 64.737 246 T/J 400 244 B 20,300 175 IPTV MNC Vision Networks Tbk. --U9---1 530 540 520 530 0 37,410,400 19,933,021,500 35,166 220.833 530 T/J 542,500 525 B 371,000 176 ISAT Indosat Tbk. --S7K--1 3,470 3,500 3,360 3,370 -100 2,126,200 7,231,585,000 1,705 240.714 3,380 J 6,500 3,370 T/B 31,500 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,625 14,800 14,075 14,075 -550 1,373,200 19,618,550,000 2,830 100.536 14,100 J 4,800 14,075 T/B 47,900 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 4,300 215,000 4 35.714 50 T/J 221,265,300 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 570 550 570 0 25,800 14,250,000 6 323.331 570 T/J 9,800 510 B 5,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 520 472 520 0 26,800 13,519,600 10 430.403 540 J 1,000 520 T/B 5,100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,650 1,660 1,610 1,630 -20 24,840,800 40,588,766,500 2,903 445.599 1,630 T/J 763,100 1,625 B 8,300 182 JRPT Jaya Real Property Tbk. --S6---1 670 680 635 660 -10 6,420,800 4,241,240,500 646 634.615 660 T/J 253,700 655 B 4,500 183 JSKY Sky Energy Indonesia Tbk. --U4---1 845 840 705 705 -140 35,156,500 27,363,828,500 881 352.500 705 T/J 37,400 700 B 14,900 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,575 5,400 5,400 -125 1,968,700 10,721,267,500 994 318.433 5,425 J 20,700 5,400 T/B 2,200 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 885 0 0 885 0 0 0 0 190.601 970 J 100 895 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 965 965 -15 1,183,400 1,152,843,000 39 2,144.444 970 J 100 965 T/B 306,700 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 3,020 3,050 2,980 2,990 -30 2,386,700 7,183,894,000 87 2,990.000 3,020 J 27,000 2,990 T/B 1,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 630 655 615 620 -10 13,730,300 8,689,924,000 941 75.335 620 T/J 186,400 615 B 1,364,800 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 90 91 83 85 -5 15,034,700 1,308,226,600 895 3.091 85 T/J 405,800 84 B 1,156,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 3,445,200 1,089,603,400 1,143 11.033 318 T/J 1,065,100 316 B 1,057,900 191 KINO Kino Indonesia Tbk. --U5---1 3,420 3,500 3,400 3,400 -20 733,100 2,537,225,000 198 89.474 3,410 J 2,000 3,400 T/B 1,400 192 KMTR Kirana Megatara Tbk. --U3---2 324 328 312 326 2 50,300 16,019,400 33 71.179 326 T/J 7,500 314 B 10,100 193 KOTA DMS Propertindo Tbk. --U6---1 450 452 448 450 0 14,030,900 6,313,914,200 59 225.000 452 J 376,700 450 T/B 575,700 194 KPIG MNC Land Tbk. --S9---2 166 170 161 162 -4 29,944,400 4,973,787,500 14,299 348.590 162 T/J 5,484,700 161 B 612,600 195 KRAH Grand Kartech Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 545.455 1,535 J 200 1,160 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 382 386 372 372 -10 6,649,900 2,507,763,600 559 46.248 372 T/J 256,000 370 B 718,500 197 KREN Kresna Graha Investama Tbk. --U9K--1 575 585 570 575 0 82,707,600 47,598,025,500 1,121 5,982.106 575 T/J 72,700 570 B 966,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,495 1,525 1,450 1,500 5 103,000 154,298,000 19 384.615 1,505 J 400 1,500 T/B 1,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. CBU8---1 12,250 12,525 11,900 12,500 250 172,900 2,159,247,500 107 103.306 12,500 T/J 32,600 12,350 B 200 200 LINK Link Net Tbk. --S9K--1 4,110 4,150 4,050 4,100 -10 338,100 1,382,284,000 316 256.250 4,100 T/J 10,000 4,090 B 15,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,370 1,410 1,370 1,370 0 2,059,300 2,851,861,500 836 154.463 1,375 J 9,800 1,370 T/B 146,400 202 LPKR Lippo Karawaci Tbk. --S6K--1 276 280 274 276 0 95,774,500 26,631,793,000 2,489 89.125 278 J 2,548,600 276 T/B 46,326,400 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,130 3,200 3,040 3,060 -70 11,005,700 34,332,995,000 4,130 69.339 3,070 J 157,000 3,060 T/B 9,400 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,205 1,160 1,160 -35 6,557,000 7,688,312,500 1,190 299.355 1,160 T/J 533,000 1,155 B 299,200 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,470 0 514,900 759,258,000 51 513.986 1,475 J 10,000 1,470 T/B 42,500 206 MAIN Malindo Feedmill Tbk. --S3K--1 985 995 965 965 -20 7,207,800 7,049,019,000 1,371 548.295 970 J 900 965 T/B 624,000 207 MAMI Mas Murni Indonesia Tbk --U9---1 118 135 116 130 12 360,155,500 45,430,975,300 27,630 17.771 130 T/J 3,755,500 129 B 1,782,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 5,350 5,225 5,350 0 77,300 405,087,500 81 254.762 5,350 T/J 5,000 5,300 B 5,600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,755 J 1,500 1,750 B 2,500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,005 1,030 1,005 1,015 10 11,028,100 11,203,101,500 1,050 1,628.821 1,015 T/J 1,235,000 1,010 B 61,900 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 0 0 248 0 0 0 0 330.667 246 J 50,000 240 B 14,700 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 494 488 490 -4 1,628,200 798,883,000 330 980.000 492 J 146,700 490 T/B 10,400 213 MASA Multistrada Arah Sarana Tbk. --U4---1 580 580 565 575 -5 7,800 4,513,500 10 408.845 580 J 31,200 575 T/B 4,000 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 7,900 6,700 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,000 2,040 2,000 2,020 20 4,400 8,870,000 17 155.385 2,020 T/J 4,000 2,000 B 4,400 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 550 535 545 0 482,600 261,632,000 96 34.062 550 J 288,700 545 T/B 67,700 217 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,300 3,240 3,240 -60 751,700 2,461,374,000 207 233.935 3,240 T/J 800 3,230 B 21,100 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 144 141 142 -2 682,900 97,038,700 93 127.363 143 J 149,100 142 T/B 14,800 219 MDIA Intermedia Capital Tbk. --U9---1 136 140 115 122 -14 2,661,600 322,796,800 235 88.406 123 J 49,800 122 T/B 22,100 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,000 6,000 5,425 5,825 -175 13,008,100 75,457,880,000 2,846 303.787 5,825 T/J 52,600 5,800 B 40,400 221 MDLN Modernland Realty Tbk. --S6---1 242 248 240 242 0 4,152,800 1,014,336,400 236 71.820 244 J 88,900 242 T/B 75,700 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 780 755 760 -5 20,403,400 15,695,190,000 2,092 1,338.570 760 T/J 42,400 755 B 1,059,500 223 MEGA Bank Mega Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 4,482.899 6,100 J 3,600 5,825 B 200 224 MERK Merck Tbk. --U5---2 2,970 3,050 2,980 2,980 10 15,800 47,434,000 56 7,857.199 3,000 J 400 2,980 T/B 1,900 225 META Nusantara Infrastructure Tbk. --U7---1 191 195 192 195 4 900 173,400 3 59.077 195 T/J 2,100 192 B 1,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,160 1,110 1,160 5 72,000 83,382,500 14 1,189.744 1,160 T/J 34,200 1,115 B 5,000 227 MGRO Mahkota Group Tbk. --S1---1 845 850 840 840 -5 3,561,200 2,999,125,000 493 373.333 845 J 700 840 T/B 106,500 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,145 J 1,300 925 B 500 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,370 2,460 2,360 2,370 0 11,042,400 26,379,499,000 1,987 139.536 2,370 T/J 66,000 2,360 B 400 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,390 2,400 2,310 2,320 -70 116,800 273,812,000 98 11,047.619 2,320 T/J 7,400 2,310 B 27,900 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 0 0 16,850 0 0 0 0 802.381 16,450 J 1,500 13,500 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,200 17,950 18,000 0 9,400 169,195,000 18 114,649.682 18,200 J 3,300 17,950 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,505 1,525 1,510 1,515 10 3,042,900 4,612,786,000 1,347 253.027 1,515 T/J 15,800 1,510 B 58,200 234 MLPL Multipolar Tbk. --U9---1 95 97 94 94 -1 6,820,800 647,484,800 291 10.782 95 J 336,300 94 T/B 2,159,000 235 MLPT Multipolar Technology Tbk. --U9---1 675 700 675 675 0 11,700 8,185,000 5 140.625 700 J 19,400 675 T/B 400 236 MMLP Mega Manunggal Property Tbk. --S6---2 350 376 344 348 -2 123,100 43,359,800 34 59.487 350 J 16,200 348 T/B 2,500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,315 1,285 1,300 5 36,860,900 48,017,878,000 63,608 144.444 1,300 T/J 334,300 1,295 B 994,400 238 MOLI Madusari Murni Indah Tbk. --U3---2 940 950 950 950 10 20,000 19,000,000 1 163.793 950 T/J 40,100 915 B 1,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 775 805 760 760 -15 5,065,700 3,946,576,500 921 50.667 760 T/J 190,700 755 B 150,100 240 MPPA Matahari Putra Prima Tbk. --U9---1 188 195 188 189 1 6,152,300 1,179,253,300 752 79.462 189 T/J 141,800 188 B 115,700 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 0 0 790 0 0 0 0 718.182 785 J 2,500 710 B 400 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,000 6,225 0 700 4,335,000 4 564.635 6,225 T/J 500 4,990 B 100 243 MSIN MNC Studios International Tbk. --M9---2 472 486 464 466 -6 14,985,900 7,151,369,200 17,931 93.200 466 T/J 10,600 464 B 382,900 244 MSKY MNC Sky Vision Tbk. --U9---1 975 990 945 945 -30 32,600 31,208,500 29 62.171 950 J 321,400 945 T/B 500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,370 1,380 1,355 1,360 -10 5,380,600 7,371,390,500 794 2,448.333 1,365 J 156,600 1,360 T/B 200 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 38,907,400 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 440 442 442 442 2 1,200 530,400 4 185.831 466 J 23,000 444 B 100 248 MTPS Meta Epsi Tbk. --U7---2 1,630 1,635 1,405 1,630 0 3,065,400 4,325,274,500 72 509.375 1,630 T/J 98,700 1,620 B 3,600 249 MYOH Samindo Resources Tbk. --S2---1 1,295 1,305 1,280 1,295 0 136,300 176,034,000 72 154.245 1,295 T/J 8,800 1,285 B 1,800 250 MYRX Hanson International Tbk. --S6---2 100 100 99 99 -1 55,615,200 5,506,556,100 291 67.516 100 J 8,028,500 99 T/B 119,900 251 NASA Ayana Land International Tbk. --U9---2 770 775 765 765 -5 3,336,800 2,568,818,500 360 742.718 770 J 110,500 765 T/B 700 252 NATO Nusantara Properti Internasional Tbk. --U9---2 825 830 820 830 5 11,058,900 9,100,336,000 1,033 805.825 830 T/J 136,300 825 B 39,400 253 NFCX NFC Indonesia Tbk. --S9---2 2,560 2,570 2,560 2,570 10 435,500 1,117,809,000 69 138.919 2,570 T/J 6,800 2,560 B 35,200 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,265 1,285 1,265 1,270 5 777,900 990,413,000 348 390.769 1,275 J 11,000 1,265 B 16,500 255 NIRO City Retail Developments Tbk. --U6---2 141 142 141 141 0 10,500 1,490,500 3 134.286 141 T/J 1,600 140 B 405,500 256 NISP Bank OCBC NISP Tbk. --U8---1 850 860 845 860 10 13,000 11,037,000 12 1,042.121 855 J 200 845 B 11,600 257 NOBU Bank Nationalnobu Tbk. --U8---1 895 0 0 895 0 0 0 0 238.667 920 J 100 860 B 100 258 OMRE Indonesia Prima Property Tbk --U6---2 1,740 1,750 1,740 1,740 0 400 697,000 2 83.324 1,740 T/J 300 1,305 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 615 620 610 610 -5 330,100 201,519,000 19 1,206.845 615 J 161,000 610 T/B 309,500 260 PALM Provident Agro Tbk. --U1---2 236 234 232 234 -2 2,800 654,000 4 63.957 234 T/J 2,100 224 B 200 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 160 169 160 161 1 15,154,500 2,491,852,900 1,493 161.000 162 J 14,700 161 T/B 269,500 262 PANS Panin Sekuritas Tbk. --U8---1 1,635 1,680 1,610 1,610 -25 18,900 30,643,000 23 1,170.909 1,615 J 10,000 1,610 T/B 1,018,300 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,020 1,000 1,005 -5 43,000 43,018,000 14 118.235 1,000 J 100 995 B 63,000 264 PBRX Pan Brothers Tbk. --S4---1 765 770 760 770 5 1,512,600 1,162,142,000 254 1,362.832 770 T/J 502,000 765 B 199,400 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 396 410 394 394 -2 36,900 14,661,000 27 32.833 400 J 300 392 B 3,000 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,050 2,140 2,040 2,130 80 4,875,500 10,141,799,000 37 1,420.000 2,130 T/J 600 2,120 B 200 267 PEHA Phapros Tbk. --U5---2 1,405 1,425 1,350 1,410 5 58,300 82,165,500 49 117.696 1,410 T/J 200 1,390 B 8,800 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,030 2,070 1,990 1,995 -35 31,667,200 64,161,758,500 6,768 665.000 2,000 J 213,700 1,995 T/B 138,000 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,025 1,025 1,005 1,025 0 2,700 2,746,500 21 200.000 1,025 T/J 100 1,020 B 100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,150 3,100 3,150 50 1,000 3,105,000 2 1,307.108 3,150 T/J 200 3,100 B 2,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,390 1,340 1,350 -25 3,125,300 4,253,219,000 1,099 2,247.752 1,350 T/J 82,000 1,345 B 31,900 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 53 53 52 52 -1 662,600 34,481,200 45 52.000 53 J 2,059,400 52 T/B 2,270,500 273 PNIN Paninvest Tbk. --S8---1 1,310 1,320 1,300 1,310 0 361,300 472,749,000 69 1,393.024 1,315 J 1,000 1,295 B 24,800 274 PNLF Panin Financial Tbk. --S8K--1 302 308 296 300 -2 30,621,100 9,258,131,800 1,056 324.254 302 J 469,600 300 T/B 272,000 275 POLA Pool Advista Finance Tbk. --U8---2 800 805 800 800 0 1,200 960,500 6 592.593 800 T/J 400 795 B 1,900 276 POLI Pollux Investasi Internasional Tbk. --U6---2 925 1,155 905 1,155 230 130,200 144,952,000 155 70.642 0 J 0 1,155 T/B 16,100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,140 4,470 4,140 4,470 330 841,800 3,619,423,000 1,371 726.829 4,480 J 10,000 4,470 T/B 222,600 278 POLU Golden Flower Tbk. --U4---2 2,290 2,450 2,290 2,290 0 34,100 78,498,000 38 795.139 2,290 T/J 5,600 2,250 B 500 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,570 1,745 1,570 1,685 115 138,686,400 223,619,162,500 1,526 1,069.495 1,690 J 35,000 1,685 T/B 48,800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 630 630 630 -10 300 189,000 2 117.757 630 T/J 2,600 540 B 400 281 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 1,000 1,025 975 975 -25 1,188,400 1,177,329,000 253 65.000 975 T/J 39,100 970 B 108,300 283 PPRE PP Presisi Tbk. --M7---1 338 340 334 338 0 4,265,300 1,441,061,600 1,990 78.605 338 T/J 66,800 336 B 8,600 284 PPRO PP Properti Tbk. --S6K--1 115 117 112 112 -3 69,459,000 7,888,281,300 1,911 242.162 113 J 941,700 112 T/B 1,108,500 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,370 4,400 0 12,300 54,077,000 12 67.692 4,400 T/J 47,500 4,360 B 200 286 PRIM Royal Prima Tbk. --U9---2 394 392 392 392 -2 16,700 6,546,400 10 78.400 394 J 10,000 392 T/B 700 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 264 266 256 262 -2 9,953,400 2,584,897,800 1,005 850.015 264 J 666,800 262 T/B 68,000 288 PTBA Bukit Asam Tbk. --S2BXO1 2,690 2,720 2,620 2,620 -70 26,637,500 70,676,596,000 4,273 2,278.261 2,630 J 178,400 2,620 T/B 206,800 289 PTPP PP (Persero) Tbk. --S6XXO1 1,885 1,925 1,880 1,885 0 16,162,900 30,633,045,500 2,754 354.323 1,890 J 291,000 1,885 T/B 83,200 290 PTRO Petrosea Tbk. --S2---1 1,475 1,525 1,490 1,495 20 736,600 1,106,159,500 345 1,196.000 1,500 J 6,200 1,495 T/B 90,100 291 PTSN Sat Nusapersada Tbk --U4---1 434 440 422 426 -8 1,967,000 846,560,000 440 220.345 430 J 11,100 426 T/B 317,400 292 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 690 695 670 675 -15 26,000,100 17,600,910,000 2,533 2,602.259 680 J 1,985,300 675 T/B 1,101,000 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,020 1,030 1,005 1,025 5 580,700 591,581,500 360 93.182 1,030 J 20,800 1,025 T/B 73,800 295 RAJA Rukun Raharja Tbk. --S7---1 254 256 252 252 -2 950,000 240,769,000 186 865.622 254 J 8,100 252 T/B 560,900 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,225 1,160 1,205 55 12,299,000 14,766,780,000 2,181 753.125 1,205 T/J 50,300 1,200 B 148,200 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,000 7,000 7,000 0 2,000 14,000,000 2 368.772 7,300 J 1,000 7,000 T/B 7,700 298 RIMO Rimo International Lestari Tbk --U6---2 123 124 122 124 1 377,623,700 46,447,880,100 388 68.078 124 T/J 1,296,800 123 B 12,200 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 615 615 610 610 -5 1,457,100 895,958,500 168 374.233 615 J 25,300 610 T/B 8,400 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 350 330 350 2 60,500 20,895,200 37 2,738.654 348 J 10,000 342 B 2,900 301 RODA Pikko Land Development Tbk. --U6---2 234 240 234 240 6 20,600 4,835,400 9 383.203 240 T/J 14,500 232 B 5,000 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,280 1,290 0 76,800 98,941,500 49 505.882 1,295 J 10,000 1,290 T/B 6,400 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 476 484 476 480 4 1,220,900 585,694,000 591 600.000 480 T/J 15,700 478 B 27,900 304 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 0 0 9,175 0 0 0 0 5,919.355 9,150 J 20,000 8,700 B 2,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,340 1,375 1,305 1,315 -25 10,896,500 14,510,810,500 2,732 594.880 1,320 J 141,700 1,315 T/B 65,200 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 800 800 800 -40 2,100 1,680,000 2 894.805 850 J 21,500 650 B 200 308 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,240 2,220 2,230 10 300 669,000 3 95.299 2,280 J 100 2,220 B 200 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,290 3,390 3,100 3,270 -20 14,800 46,559,000 18 151.959 3,290 J 2,100 3,130 B 500 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 815 800 805 -5 731,700 592,330,500 85 575.000 805 T/J 19,800 795 B 17,400 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,210 1,220 1,190 1,190 -20 2,427,600 2,913,098,000 835 205.172 1,195 J 14,000 1,190 T/B 143,500 312 SILO Siloam International Hospitals Tbk. --S9---1 6,975 8,350 5,875 6,800 -175 6,775,600 48,131,245,000 1,707 77.230 6,875 J 8,700 6,800 T/B 22,000 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 344 354 346 346 2 22,307,400 7,787,814,200 1,149 31.455 348 J 28,000 346 T/B 945,800 314 SIPD Sierad Produce Tbk. --U3---2 1,000 1,110 1,000 1,100 100 206,600 220,822,000 56 1.222 1,105 J 2,100 1,100 T/B 103,000 315 SKLT Sekar Laut Tbk. --U5---2 1,570 1,610 1,610 1,610 40 100 161,000 1 134.791 0 J 0 1,610 T/B 100 316 SMAR Smart Tbk. --U1---2 3,910 4,020 3,870 3,990 80 23,300 93,187,000 19 1,318.311 3,980 J 200 3,870 B 200 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 740 760 730 735 -5 8,402,000 6,200,757,500 2,177 131.250 735 T/J 97,800 730 B 183,700 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,340 1,340 1,340 0 200 268,000 2 1,618.357 1,365 J 300 1,340 T/B 500 319 SMDR Samudera Indonesia Tbk. --S7---1 284 290 282 284 0 935,100 265,544,400 174 1,139.738 284 T/J 100 282 B 28,800 320 SMRA Summarecon Agung Tbk. --S6K--1 1,255 1,285 1,225 1,245 -10 12,998,800 16,271,967,000 1,691 2,045.679 1,250 J 11,900 1,245 T/B 2,084,200 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 564,200 28,210,000 34 12.227 50 T/J 4,970,800 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,425 1,400 1,410 -5 3,498,800 4,945,958,000 1,344 3,766.126 1,420 J 53,600 1,410 T/B 351,200 323 SOCI Soechi Lines Tbk. --M7---1 206 208 200 202 -4 9,296,800 1,889,172,400 884 36.727 204 J 326,100 202 T/B 182,000 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,100 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,055 1,060 1,055 1,060 5 2,150,200 2,279,061,000 271 91.379 1,060 T/J 114,200 1,055 B 56,300 326 SQMI Renuka Coalindo Tbk. --U9---2 214 216 210 210 -4 925,200 195,466,200 101 119.333 212 J 20,000 210 T/B 115,600 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 252 230 230 -18 500 121,600 4 245.462 252 J 22,800 230 T/B 16,800 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 330 332 -4 37,948,700 12,642,490,200 974 138.333 334 J 22,586,600 332 T/B 5,285,500 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,720 3,680 3,700 30 19,900 73,596,000 22 67.273 3,710 J 100 3,700 T/B 800 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 760 765 755 755 -5 22,345,500 17,008,583,000 1,436 309.744 760 J 302,600 755 T/B 4,014,600 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 910 890 895 0 37,599,200 33,649,434,500 714 133.582 895 T/J 66,600 890 B 138,500 332 STTP Siantar Top Tbk. --U5---2 4,200 4,200 4,200 4,200 0 100 420,000 1 2,481.829 0 J 0 3,150 B 100 333 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 3,870 3,870 3,870 3,870 0 100 387,000 1 118.858 4,390 J 100 3,880 B 100 335 SURE Super Energy Tbk. --U2---2 3,080 3,080 3,080 3,080 0 657,000 2,023,560,000 189 1,987.097 3,080 T/J 45,200 3,070 B 4,100 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 454 474 454 460 6 22,558,800 10,321,672,200 1,048 4,202.832 460 T/J 82,200 456 B 500 337 TARA Sitara Propertindo Tbk. --U6---1 755 770 755 755 0 34,201,000 26,000,794,500 2,352 712.264 755 T/J 1,900 750 B 124,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,075 6,100 5,775 5,875 -200 10,493,500 62,018,437,500 2,323 290.123 5,900 J 400 5,875 T/B 147,200 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 935 960 920 925 -10 6,096,100 5,748,373,000 1,006 210.634 930 J 600 925 T/B 200 340 TCID Mandom Indonesia Tbk. --U5---1 11,500 11,500 11,350 11,350 -150 200 2,285,000 2 1,113.269 12,500 J 10,000 11,350 T/B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 8,050 8,600 8,050 8,050 0 8,604,300 70,576,982,500 1,969 5,833.333 8,050 T/J 37,300 8,025 B 42,300 342 TDPM Tridomain Performance Materials Tbk. --U3---1 310 318 310 316 6 41,516,800 13,089,451,600 789 138.596 318 J 362,100 316 T/B 65,100 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 420 448 380 390 -30 218,370,600 87,183,985,200 14,715 125.806 390 T/J 1,438,600 388 B 52,200 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 0 0 635 0 0 0 0 143.900 635 J 12,400 580 B 200 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 2,900 4,600 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 900 900 880 890 -10 47,563,400 42,184,521,500 204 445.000 890 T/J 442,200 880 B 317,500 347 TINS Timah Tbk. --S2K--1 1,195 1,255 1,195 1,225 30 138,672,200 170,080,357,500 8,281 625.968 1,230 J 876,300 1,225 T/B 129,600 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,700 10,200 10,200 -300 575,000 5,981,125,000 1,110 630.648 10,225 J 7,000 10,200 T/B 28,700 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 366 366 366 0 100 36,600 1 77.234 364 J 20,000 338 B 8,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 605 605 585 590 -15 15,487,900 9,145,475,500 1,395 949.606 590 T/J 132,500 585 B 155,700 351 TOTL Total Bangun Persada Tbk. --S6---1 490 494 488 490 0 1,167,300 570,784,800 188 176.116 490 T/J 100 488 B 313,900 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 322 316 320 0 141,100 45,096,600 31 1,038.051 322 J 501,400 320 T/B 3,500 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 625 640 -5 75,064,300 47,871,042,500 2,391 3,048.635 645 J 1,879,900 640 T/B 9,316,800 354 TRAM Trada Alam Minera Tbk. --U2---1 113 115 112 112 -1 1,263,458,800 144,016,238,400 1,162 92.567 113 J 1,912,500 112 T/B 1,479,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 0 0 164 0 0 0 0 165.264 165 J 100,000 144 B 2,100 356 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 100 370 B 1,700 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,615 1,645 1,600 1,620 5 278,400 451,895,500 147 288.997 1,620 T/J 54,300 1,600 B 10,000 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,360 3,340 3,340 3,340 -20 2,000 6,680,000 1 86.753 3,340 T/J 1,000 3,010 B 200 360 TURI Tunas Ridean Tbk. --U9---1 995 0 0 995 0 0 0 0 2,211.111 1,000 J 143,100 995 B 137,500 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,525 1,530 1,525 1,525 0 237,600 362,442,000 85 2,956.802 1,530 J 58,800 1,525 T/B 32,700 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,950 3,850 3,850 50 2,300 8,865,000 11 142.589 3,990 J 100 3,850 T/B 300 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,310 2,290 2,290 -20 40,400 93,021,000 10 190.833 2,290 T/J 84,700 2,280 B 5,800 364 VIVA Visi Media Asia Tbk. --U9---1 108 108 105 107 -1 5,037,100 535,870,600 191 35.667 107 T/J 191,700 106 B 105,400 365 VOKS Voksel Electric Tbk. --U4---1 362 370 364 368 6 3,346,600 1,229,763,600 434 162.786 368 T/J 28,300 364 B 56,800 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 344 350 338 342 -2 26,586,100 9,140,595,400 1,715 117.931 344 J 232,700 342 T/B 594,300 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,160 2,070 2,070 -60 9,922,400 20,918,865,000 2,419 532.061 2,080 J 95,600 2,070 T/B 427,700 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 264 300 266 268 4 218,000 59,397,600 91 40.630 268 T/J 5,800 266 B 300 369 WOOD Integra Indocabinet Tbk. --S5K--1 815 830 815 825 10 16,700,500 13,723,193,500 694 317.308 825 T/J 61,700 820 B 233,500 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 350 342 344 -4 30,416,300 10,512,063,800 2,133 70.204 346 J 1,242,800 344 T/B 566,600 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,775 1,800 1,760 1,765 -10 13,066,800 23,215,527,000 2,646 476.383 1,770 J 64,700 1,765 T/B 137,100 372 WTON Wijaya Karya Beton Tbk. --S3K--1 498 505 498 498 0 12,475,700 6,232,956,000 1,166 84.407 500 J 874,300 498 T/B 127,500 373 ZINC Kapuas Prima Coal Tbk. --U2---2 505 510 486 486 -19 106,285,300 52,846,042,700 1,743 1,732.559 486 T/J 580,700 484 B 1,155,200 Total 9,627,360,700 4,022,738,155,000 481,384 1,337,077,600 210,717,400 Jakarta, 12 September 2019 Trading Division