List of Securities Quotation: IDX SMC Composite Date: Friday, 13 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 10,325 10,575 10,325 10,475 150 465,800 4,894,857,500 412 850.963 10,475 T/J 26,500 10,450 B 3,300 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 3,300 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 1,100 1,430 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,795 1,730 1,790 65 12,650,200 22,491,766,000 4,718 2,182.927 1,795 J 282,700 1,790 T/B 200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,400 1,380 1,380 -10 2,261,300 3,140,956,500 836 1,083.772 1,380 T/J 27,700 1,375 B 240,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,800 10,700 10,800 50 22,000 236,905,000 26 464.516 10,800 T/J 13,800 10,700 B 1,900 7 ADMG Polychem Indonesia Tbk --U3---1 210 212 208 210 0 667,600 140,050,000 69 18.744 210 T/J 700 208 B 530,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,435 1,445 1,355 1,375 -60 82,692,300 114,510,146,000 6,122 125.000 1,380 J 206,700 1,375 T/B 1,092,700 9 AGII Aneka Gas Industri Tbk. --S3---1 625 635 625 630 5 48,100 30,284,500 43 57.273 630 T/J 17,300 625 B 56,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 252 254 242 244 -8 4,510,700 1,112,876,200 654 398.641 244 T/J 1,459,800 242 B 582,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 200 198 196 198 -2 52,000 10,241,600 25 180.000 198 T/J 4,000 196 B 4,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,040 4,080 4,010 4,030 -10 4,832,700 19,505,200,000 1,009 3,211.898 4,040 J 37,300 4,030 T/B 15,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 278 278 278 -30 100 27,800 1 264.762 308 J 9,900 278 T/B 9,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,890 J 1,000 4,600 B 7,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 895 880 880 -20 481,000 423,487,000 50 2,245.528 885 J 500 880 T/B 700 16 ANDI Andira Agro Tbk. --U1---2 1,800 1,840 1,800 1,830 30 63,840,000 116,051,358,000 87 915.000 1,830 T/J 27,100 1,815 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 775 780 760 775 0 141,100 109,611,000 24 64.583 775 T/J 12,300 770 B 3,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,125 1,055 1,070 -50 128,241,500 138,943,675,000 8,422 705.479 1,070 T/J 5,148,200 1,065 B 3,384,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 565 565 520 530 -35 8,300 4,449,000 6 33.931 540 J 1,000 530 T/B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 715 695 715 20 25,451,100 17,897,654,500 2,785 760.509 715 T/J 338,700 710 B 9,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 260 264 250 252 -8 24,891,600 6,382,398,600 1,662 69.041 252 T/J 823,200 250 B 2,531,900 22 ARII Atlas Resources Tbk. --U2---2 720 720 720 720 0 2,000 1,440,000 2 48.000 720 T/J 19,800 700 B 6,500 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,645 1,600 1,600 0 274,200 442,614,500 239 677.966 1,615 J 10,800 1,600 T/B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 300 300 290 290 -10 301,877,900 88,764,129,200 216 96.667 290 T/J 17,000 288 B 25,100 25 ARNA Arwana Citramulia Tbk. --S3---1 525 525 515 520 -5 27,700 14,359,000 13 3,534.289 520 T/J 170,000 515 B 17,100 26 ASGR Astra Graphia Tbk. --U9---1 1,040 1,040 1,030 1,030 -10 120,100 124,850,500 23 213.551 1,035 J 79,800 1,030 T/B 13,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,145 1,150 1,140 1,150 5 13,800 15,842,000 17 2,129.630 1,150 T/J 1,300 1,140 B 7,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 316 320 312 312 -4 5,090,200 1,608,690,000 491 297.143 314 J 115,200 312 T/B 649,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 800 760 785 -10 1,415,300 1,099,808,000 125 201.282 790 J 1,000 785 T/B 161,500 30 ATIC Anabatic Technologies Tbk. --U9---1 815 0 0 815 0 0 0 0 116.429 825 J 200 815 B 10,400 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 1,330 1,310 1,320 10 1,546,100 2,039,895,500 436 1,193.814 1,320 T/J 231,900 1,315 B 200 33 BABP Bank MNC Internasional Tbk. --U8---2 53 59 52 55 2 84,270,400 4,723,236,200 1,617 63.127 56 J 519,500 55 T/B 19,454,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 272 268 272 2 1,600 429,200 2 200.538 288 J 4,000 274 B 5,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,595 1,600 1,545 1,575 -20 252,700 399,347,500 82 1,968.750 1,580 J 17,300 1,545 B 2,800 36 BBKP Bank Bukopin Tbk. --S8---1 276 278 276 276 0 1,846,500 510,399,800 225 81.877 278 J 328,200 276 T/B 358,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,390 J 7,500 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,210 2,230 2,170 2,190 -20 17,687,700 38,864,276,000 2,371 285.652 2,200 J 449,900 2,190 T/B 1,660,600 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 302 294 294 -6 229,300 68,189,800 19 299.328 296 J 30,000 294 T/B 298,400 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 163 220 159 199 36 49,486,700 9,815,246,000 12,763 564.347 200 J 1,793,800 199 T/B 54,800 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 12,300 615,000 8 217.306 50 T/J 418,736,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 300 294 296 2 2,860,600 852,702,000 257 174.118 296 T/J 12,600 294 B 443,300 44 BFIN BFI Finance Indonesia Tbk. --U8---2 550 575 560 560 10 17,062,200 9,555,480,500 126 2,869.735 565 J 10,400 560 T/B 20,000 45 BHIT MNC Investama Tbk. --S9K--1 73 82 73 79 6 348,604,200 27,368,653,100 28,989 231.028 79 T/J 7,292,100 78 B 5,896,900 46 BINA Bank Ina Perdana Tbk. --U8---1 845 0 0 845 0 0 0 0 477.412 845 J 14,100 820 B 4,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 81,100 4,055,000 26 35.714 50 T/J 27,289,100 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,680 2,680 2,660 2,670 -10 69,200 184,844,000 38 41.077 2,670 T/J 18,800 2,660 B 35,200 49 BISI BISI International Tbk. --U1---1 1,385 1,390 1,375 1,375 -10 104,800 144,272,000 67 687.500 1,380 J 23,900 1,375 T/B 2,600 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,620 1,650 1,605 1,605 -15 9,290,200 15,166,208,500 385 267.500 1,605 T/J 48,200 1,600 B 65,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 655 645 645 0 3,145,900 2,033,280,500 611 150.000 650 J 619,200 645 T/B 3,186,100 52 BKSL Sentul City Tbk. --S6K--1 125 127 122 123 -2 23,582,900 2,936,774,600 773 8.499 123 T/J 5,249,100 122 B 1,892,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 189 189 189 189 0 1,000 189,000 2 433.685 189 T/J 43,400 177 B 600 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 48,400 2,420,000 3 0.658 50 T/J 193,993,400 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 3,310 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 288 284 284 284 -4 100 28,400 1 88.750 288 J 500 284 T/B 8,000 57 BMTR Global Mediacom Tbk. --S9K--1 362 378 362 376 14 121,698,300 45,412,435,200 23,534 306.039 378 J 2,494,300 376 T/B 2,224,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 26,300 1,315,000 10 0.172 50 T/J 53,296,600 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,045 1,060 1,030 1,035 -10 3,027,500 3,173,780,500 655 7.642 1,040 J 38,800 1,035 T/B 4,800 60 BNII Bank Maybank Indonesia Tbk. --M8---1 234 234 230 230 -4 539,300 125,328,800 82 2.740 232 J 161,800 230 T/B 395,100 61 BNLI Bank Permata Tbk. --M8K--1 1,030 1,045 1,025 1,025 -5 17,448,200 18,031,613,000 981 11.160 1,030 J 182,500 1,025 T/B 380,100 62 BOGA Bintang Oto Global Tbk. --U9---2 805 815 805 810 5 6,198,600 5,019,652,500 807 786.408 810 T/J 2,300 805 B 109,100 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 366 372 362 370 4 168,900 62,353,800 53 211.429 370 T/J 131,500 362 B 13,000 64 BOLT Garuda Metalindo Tbk. --U4---2 885 890 885 885 0 105,500 93,644,000 108 160.909 885 T/J 4,100 865 B 15,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 800 770 800 0 645,400 512,675,500 118 200.000 800 T/J 177,500 795 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 1,140 1,140 1,140 0 1,000 1,140,000 1 1,215.741 1,140 T/J 17,000 1,130 B 200,000 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 8,400 J 100 7,200 B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 438 442 424 426 -12 5,508,600 2,366,685,200 1,209 83.529 428 J 63,500 426 T/B 17,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 47,588,500 2,384,899,000 341 7.874 50 T/J 46,500 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 1,080 1,080 1,080 0 200 216,000 1 810.324 1,085 J 100 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,385 1,340 1,350 -20 9,775,800 13,225,661,000 1,996 264.444 1,355 J 508,700 1,350 T/B 221,200 73 BSIM Bank Sinarmas Tbk. --U8---1 600 600 570 595 -5 1,000 592,500 4 405.814 595 T/J 3,500 575 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,700 1,720 1,680 1,705 5 700 1,186,500 7 87.436 1,705 T/J 2,500 1,655 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 66 69 65 65 -1 125,354,600 8,403,092,500 686 498.008 66 J 1,588,800 65 T/B 3,295,500 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 3,290 3,310 3,270 3,300 10 86,400 284,255,000 37 638.839 3,300 T/J 29,300 3,280 B 100 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,060 3,110 3,030 3,080 20 22,800,900 69,955,979,000 2,785 315.897 3,080 T/J 496,300 3,070 B 6,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,760 0 0 1,760 0 0 0 0 298.305 1,750 J 200 1,520 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 192 198 192 197 5 14,779,600 2,898,892,500 439 19.265 197 T/J 69,000 196 B 258,100 82 BUMI Bumi Resources Tbk. --S2K--2 97 99 95 96 -1 202,286,800 19,526,834,500 2,958 5.572 96 T/J 4,339,600 95 B 28,906,100 83 BVIC Bank Victoria International Tbk. --U8---1 176 0 0 176 0 0 0 0 166.426 175 J 16,500 172 B 600 84 BWPT Eagle High Plantations Tbk. --U1K--1 136 137 133 136 0 7,326,100 986,371,100 424 29.744 136 T/J 68,100 135 B 194,400 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 500 505 496 500 0 1,144,700 569,348,800 213 151.515 500 T/J 142,300 496 B 29,500 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 236 222 230 -6 1,290,000 293,019,800 104 131.429 230 T/J 24,100 228 B 10,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 402 398 398 0 7,558,500 3,013,620,400 671 727.113 400 J 102,200 398 T/B 7,500 88 CASS Cardig Aero Services Tbk. --U7---2 645 640 640 640 -5 100 64,000 1 160.000 630 J 1,900 615 B 2,100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,520 1,490 1,500 0 14,500 21,730,000 13 309.917 1,500 T/J 500 1,495 B 1,300 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 86 85 85 -1 2,298,400 195,409,200 45 544.000 85 T/J 43,500 84 B 1,473,600 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 308 304 304 -2 995,400 303,798,600 241 23.789 304 T/J 147,900 302 B 12,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,975 1,900 1,975 75 12,100 23,005,000 5 7,166.703 1,980 J 200 1,975 T/B 1,800 93 CITY Natura City Developments Tbk. --U6---1 194 193 185 193 -1 68,100 12,603,300 12 160.833 193 T/J 2,300 185 B 2,800 94 CLAY Citra Putra Realty Tbk. --U9---2 4,930 4,960 4,930 4,940 10 2,030,100 10,056,986,000 1,671 2,744.444 4,950 J 10,000 4,940 T/B 5,600 95 CLEO Sariguna Primatirta Tbk. --U5K--1 580 585 565 575 -5 14,179,300 8,130,271,000 1,556 2,500.000 575 T/J 633,900 570 B 456,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,500 1,435 1,445 10 379,200 553,551,000 36 138.270 1,450 J 15,000 1,445 T/B 39,700 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---2 218 216 208 216 -2 123,400 25,898,800 98 166.154 214 J 3,000 208 B 25,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 82,491,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 476 474 476 0 150,800 71,481,200 24 240.204 476 T/J 2,700 462 B 2,000 101 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 1,105 1,120 1,085 1,095 -10 19,152,100 21,066,597,500 2,617 245.164 1,100 J 72,300 1,095 T/B 110,700 103 DART Duta Anggada Realty Tbk. --U6---1 318 316 306 306 -12 1,600 492,600 3 56.568 316 J 3,900 306 T/B 5,500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,550 1,600 1,545 1,600 50 18,199,800 28,704,979,000 1,148 1,066.667 1,600 T/J 113,500 1,595 B 205,900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,865 1,865 1,865 1,865 0 800 1,492,000 1 3,743.326 1,870 J 800 1,860 B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 8,500 425,000 2 16.496 50 T/J 112,187,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 970 980 960 970 0 716,900 696,448,000 626 843.478 970 T/J 100 960 B 10,900 108 DILD Intiland Development Tbk. --S6---1 424 426 420 422 -2 12,320,000 5,211,885,200 2,203 73.537 422 T/J 46,300 420 B 583,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,700 3,660 3,700 20 653,300 2,403,294,000 67 125.424 3,700 T/J 10,000 3,690 B 8,500 110 DKFT Central Omega Resources Tbk. --S2---2 250 252 234 240 -10 49,945,100 12,059,470,200 3,954 616.491 242 J 269,900 240 T/B 23,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,075 6,950 7,075 25 2,500 17,437,500 12 42,291.829 7,075 T/J 300 6,950 B 1,900 112 DMAS Puradelta Lestari Tbk. --M6K--1 300 304 292 294 -6 54,337,600 16,075,376,800 1,284 140.000 296 J 94,300 294 T/B 3,494,600 113 DNAR Bank Oke Indonesia Tbk. --U8---1 270 248 248 248 -22 100 24,800 1 225.455 268 J 100 250 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,070 3,050 3,070 20 3,800 11,660,000 6 2,696.791 3,070 T/J 12,400 3,050 B 400 115 DOID Delta Dunia Makmur Tbk. --S2K--1 380 388 364 366 -14 21,383,800 7,937,271,800 1,806 495.505 366 T/J 276,000 364 B 534,200 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 326 326 -4 339,300 111,240,400 41 88.108 326 T/J 24,600 324 B 25,500 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,700 19,425 19,425 19,425 -275 100 1,942,500 1 1,295.000 19,400 J 500 17,000 B 1,000 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,600 1,600 1,565 1,595 -5 36,500 57,711,000 31 315.842 1,600 J 19,900 1,575 B 30,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,700 J 5,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,250 2,200 2,250 -10 25,100 55,235,000 10 828.206 2,250 T/J 2,400 2,200 B 11,600 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 60,000 67,200,000 6 27.654 1,140 J 900 1,110 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 340 346 334 336 -4 24,794,700 8,345,697,000 1,109 84.000 338 J 562,800 336 T/B 2,149,400 123 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 6,200 5,500 5,600 -500 109,600 612,630,000 141 777.778 5,600 T/J 26,800 5,550 B 1,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,570 1,590 1,560 1,570 0 12,327,800 19,403,235,000 1,529 424.324 1,575 J 248,300 1,570 T/B 9,600 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,150 2,150 2,150 0 14,300 30,745,000 3 1,504.243 2,200 J 14,700 2,150 T/B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,800 1,890 1,800 1,885 85 49,741,700 92,828,171,500 7,724 188.500 1,885 T/J 872,800 1,880 B 604,300 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 276 270 272 -2 2,774,500 760,954,600 546 506.414 272 T/J 63,300 270 B 312,600 129 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,460 3,360 3,450 100 16,207,500 55,255,806,000 4,236 175.090 3,450 T/J 824,100 3,440 B 7,200 130 FAST Fast Food Indonesia Tbk. --U9---2 2,640 0 0 2,640 0 0 0 0 4,151.923 2,640 J 500 2,530 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 8,000 7,900 8,000 200 9,500 75,690,000 18 1,833.349 7,975 J 100 7,900 B 1,900 132 FILM MD Pictures Tbk. --U9---1 740 745 680 685 -55 830,500 583,071,500 637 326.190 685 T/J 68,800 680 B 28,500 133 FIRE Alfa Energi Investama Tbk. --U2---2 3,080 3,230 2,730 2,840 -240 53,406,200 159,998,822,000 2,502 568.000 2,850 J 5,900 2,840 T/B 37,000 134 FISH FKS Multi Agro Tbk. --U9---2 3,200 3,450 3,450 3,450 250 100 345,000 1 2,760.000 3,210 J 100 3,200 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 625 J 1,500 484 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 965 970 945 970 5 975,900 937,390,000 78 440.909 970 T/J 87,200 950 B 1,000 137 FREN Smartfren Telecom Tbk. --U7---1 153 159 147 148 -5 95,296,500 14,574,871,100 4,541 8.222 149 J 47,300 148 T/B 7,067,900 138 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--1 484 490 484 484 0 6,926,400 3,368,322,800 1,061 65.062 486 J 14,400 484 T/B 328,100 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 685 675 675 -5 2,102,100 1,432,743,000 122 132.519 680 J 2,100,100 675 T/B 1,421,200 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 206 202 206 2 1,000,100 204,422,200 168 51.500 206 T/J 501,200 204 B 74,800 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,850 19,000 19,000 19,000 150 500 9,500,000 3 3,304.348 19,000 T/J 1,800 15,350 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,705 1,720 1,700 1,705 0 444,900 761,337,000 188 132.685 1,710 J 3,100 1,705 T/B 10,400 144 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---1 186 187 186 186 0 45,400 8,454,600 5 74.400 187 J 120,000 186 T/B 5,300 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 800 770 790 15 72,200 57,164,500 30 150.476 790 T/J 28,300 770 B 700 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,500 3,480 3,500 0 147,600 516,151,000 146 94.595 3,500 T/J 66,500 3,470 B 1,000 148 HERO Hero Supermarket Tbk. --U9---1 700 710 680 680 -20 61,400 42,938,000 30 1,419.387 715 J 500 680 T/B 8,700 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,240 3,220 3,220 10 6,900 22,269,000 20 985.734 3,230 J 8,800 3,210 B 39,200 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 675 675 675 -5 100,500 67,837,500 2 1,038.462 675 T/J 24,100 620 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 330 330 324 330 0 9,718,500 3,178,200,600 266 143.478 330 T/J 2,746,700 328 B 23,600 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 855 830 850 10 32,897,600 27,774,194,500 1,390 274.194 850 T/J 279,700 845 B 368,600 153 HOME Hotel Mandarine Regency Tbk. --U9---2 99 101 96 97 -2 2,828,527,400 282,799,595,400 2,285 103.116 97 T/J 518,600 96 B 4,154,200 154 HRME Menteng Heritage Realty Tbk. --U9---2 970 985 945 955 -15 11,110,500 10,798,184,000 2,125 909.524 960 J 244,100 955 T/B 2,600 155 HRTA Hartadinata Abadi Tbk. --S5---1 286 286 282 286 0 112,000 31,881,800 32 95.333 288 J 9,300 286 T/B 1,000 156 HRUM Harum Energy Tbk. --M2K--1 1,450 1,455 1,375 1,425 -25 3,291,800 4,633,919,000 843 27.404 1,430 J 13,100 1,425 T/B 9,300 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,775 J 100 8,400 B 100 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 119,600 5,980,000 13 95.973 50 T/J 27,135,800 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 147 147 144 144 -3 4,925,600 710,584,500 255 41.143 144 T/J 564,000 143 B 1,427,700 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,875 1,940 1,835 1,855 -20 1,706,300 3,223,552,500 920 249.035 1,855 T/J 10,100 1,850 B 3,700 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 474 482 460 464 -10 1,751,700 816,961,200 148 92.800 468 J 50,000 464 T/B 48,600 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 438,500 455,417,000 43 273.684 1,045 J 98,300 1,030 B 12,000 163 INAF Indofarma (Persero) Tbk. --U5---1 1,800 1,800 1,780 1,790 -10 159,500 285,862,500 108 716.000 1,795 J 1,600 1,790 T/B 1,600 164 INCO Vale Indonesia Tbk. --S2BXO1 3,850 3,830 3,650 3,680 -170 28,013,500 104,889,767,000 4,722 1,502.041 3,680 T/J 890,100 3,670 B 159,700 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,100 4,180 4,100 4,180 80 300 1,246,000 3 562.971 4,180 T/J 8,200 4,010 B 100 166 INDS Indospring Tbk. --M4---1 2,360 2,450 2,360 2,420 60 3,291,000 7,912,921,000 928 226.875 2,430 J 50,000 2,420 T/B 11,300 167 INDY Indika Energy Tbk. --S2XXO1 1,510 1,520 1,445 1,450 -60 6,434,400 9,406,404,500 1,964 49.153 1,450 T/J 89,800 1,445 B 197,500 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,175 7,000 7,050 -25 3,238,300 22,865,425,000 2,316 363.277 7,075 J 41,400 7,050 T/B 24,900 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 68 69 0 9,900 682,300 17 0.394 70 J 948,600 69 T/B 262,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 760 835 780 835 75 400 327,500 3 795.238 830 J 5,000 770 B 200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,270 3,310 3,260 3,310 40 134,500 440,044,000 191 1,199.275 3,400 J 400 3,270 B 300 172 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 468 J 100 462 B 7,300 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,110 1,145 1,110 1,145 35 78,800 90,002,000 46 69.817 1,145 T/J 8,500 1,120 B 800 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 246 250 244 246 0 115,900 28,511,200 24 64.737 246 T/J 10,500 244 B 17,600 175 IPTV MNC Vision Networks Tbk. --U9---1 530 615 530 555 25 130,603,200 74,579,593,000 66,246 231.250 560 J 333,400 555 T/B 687,600 176 ISAT Indosat Tbk. --S7K--1 3,370 3,410 3,310 3,330 -40 2,628,400 8,798,121,000 1,801 237.857 3,350 J 100 3,330 T/B 4,800 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,075 14,050 13,275 13,350 -725 1,942,800 26,204,082,500 3,241 95.357 13,375 J 14,000 13,350 T/B 2,500 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 300 15,000 2 35.714 50 T/J 247,714,700 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 560 560 560 -10 10,000 5,600,000 2 317.658 570 J 1,000 550 B 10,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 520 520 520 0 1,300 676,000 4 430.403 520 T/J 11,200 472 B 4,200 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,630 1,640 1,610 1,615 -15 18,066,000 29,294,691,000 2,962 441.498 1,615 T/J 68,800 1,610 B 539,000 182 JRPT Jaya Real Property Tbk. --S6---1 660 670 650 660 0 4,085,500 2,693,606,000 278 634.615 660 T/J 5,500 655 B 7,500 183 JSKY Sky Energy Indonesia Tbk. --U4---1 705 750 645 680 -25 49,507,400 34,174,159,000 434 340.000 680 T/J 14,600 675 B 3,200 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,500 5,375 5,500 100 1,131,600 6,162,682,500 1,043 324.330 5,500 T/J 168,500 5,475 B 57,300 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 885 0 0 885 0 0 0 0 190.601 965 J 100 910 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 264,900 255,723,000 34 2,155.556 970 T/J 419,100 965 B 352,500 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,990 3,050 2,980 2,980 -10 580,000 1,749,973,000 62 2,980.000 3,020 J 31,900 2,980 T/B 9,600 188 KBLI KMI Wire & Cable Tbk. --S4K--1 620 630 615 625 5 2,665,200 1,652,994,500 319 75.943 625 T/J 127,000 615 B 722,800 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 92 83 83 -2 2,834,900 238,047,600 204 3.018 84 J 200 83 T/B 300,900 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 316 -2 4,601,900 1,453,306,000 748 10.964 316 T/J 20,000 314 B 125,000 191 KINO Kino Indonesia Tbk. --U5---1 3,400 3,400 3,340 3,350 -50 250,300 841,495,000 69 88.158 3,350 T/J 500 3,340 B 1,600 192 KMTR Kirana Megatara Tbk. --U3---2 326 326 326 326 0 600 195,600 2 71.179 324 J 1,500 314 B 14,700 193 KOTA DMS Propertindo Tbk. --U6---1 450 452 450 450 0 13,418,700 6,038,536,000 45 225.000 452 J 189,600 450 T/B 49,200 194 KPIG MNC Land Tbk. --S9---2 162 171 157 163 1 53,131,400 8,811,886,500 5,925 350.741 164 J 27,100 163 T/B 97,600 195 KRAH Grand Kartech Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 545.455 1,500 J 1,100 1,125 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 372 376 372 372 0 2,161,800 806,868,000 263 46.248 372 T/J 114,500 370 B 70,100 197 KREN Kresna Graha Investama Tbk. --U9K--1 575 590 570 575 0 85,007,200 48,978,831,000 964 5,982.106 580 J 448,100 575 T/B 16,400 198 LAND Trimitra Propertindo Tbk. --U6---2 1,500 1,495 1,405 1,405 -95 400 578,500 4 360.256 1,470 J 1,000 1,405 T/B 800 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. CBU8---1 12,500 12,525 12,400 12,500 0 218,300 2,727,010,000 139 103.306 12,525 J 56,300 12,475 B 100,000 200 LINK Link Net Tbk. --S9K--1 4,100 4,200 4,050 4,120 20 1,994,800 8,209,614,000 1,121 257.500 4,120 T/J 10,500 4,090 B 1,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,370 1,385 1,335 1,345 -25 739,600 1,002,658,000 507 151.644 1,350 J 13,900 1,345 T/B 9,600 202 LPKR Lippo Karawaci Tbk. --S6K--1 276 280 270 270 -6 79,902,700 22,071,707,000 1,810 87.188 272 J 5,512,500 270 T/B 40,952,200 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,060 3,100 3,030 3,030 -30 3,777,800 11,509,700,000 1,433 68.659 3,040 J 1,800 3,030 T/B 35,800 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,200 1,150 1,195 35 3,310,900 3,903,722,000 810 308.387 1,195 T/J 276,200 1,185 B 13,600 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,470 0 362,500 534,307,500 40 513.986 1,480 J 87,500 1,470 T/B 15,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 965 975 950 955 -10 4,112,500 3,969,356,000 669 542.614 960 J 125,700 955 T/B 7,200 207 MAMI Mas Murni Indonesia Tbk --U9---1 130 134 128 129 -1 272,022,700 35,812,602,900 11,666 17.634 129 T/J 761,000 128 B 1,153,000 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 5,625 5,300 5,625 275 258,400 1,371,145,000 38 267.857 5,625 T/J 7,300 5,300 B 2,700 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,740 1,730 1,730 -20 17,300 30,100,000 6 102.976 1,755 J 5,300 1,730 T/B 500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,015 1,035 1,010 1,025 10 9,663,000 9,916,279,000 977 1,644.869 1,025 T/J 4,394,600 1,020 B 59,100 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 246 238 238 -10 23,700 5,644,000 18 317.333 240 J 2,000 238 T/B 6,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 494 490 494 4 1,175,400 577,995,400 300 988.000 494 T/J 98,000 492 B 29,500 213 MASA Multistrada Arah Sarana Tbk. --U4---1 575 575 570 570 -5 2,500 1,426,000 5 405.290 580 J 50,000 575 B 500 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 4,500 6,750 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,020 2,020 1,990 1,990 -30 1,200 2,402,000 8 153.077 2,000 J 500 1,990 T/B 3,700 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 545 535 535 -10 319,100 171,702,000 90 33.438 535 T/J 48,400 530 B 694,400 217 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,240 3,180 3,190 -50 431,900 1,391,677,000 137 230.325 3,220 J 31,600 3,190 T/B 35,300 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 158 141 146 4 9,887,000 1,478,511,900 1,080 130.951 147 J 67,800 146 T/B 220,600 219 MDIA Intermedia Capital Tbk. --U9---1 122 130 119 119 -3 1,700,500 209,888,500 68 86.232 121 J 88,800 119 T/B 131,400 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,825 5,950 5,600 5,750 -75 13,880,900 80,072,285,000 3,212 299.876 5,800 J 20,700 5,750 T/B 3,019,000 221 MDLN Modernland Realty Tbk. --S6---1 242 248 240 240 -2 1,079,300 260,766,400 167 71.226 242 J 30,000 240 T/B 709,200 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 765 745 750 -10 9,806,000 7,389,889,500 1,301 1,320.957 750 T/J 1,270,400 745 B 1,359,900 223 MEGA Bank Mega Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 4,482.899 6,100 J 3,400 5,850 B 200 224 MERK Merck Tbk. --U5---2 2,980 2,980 2,930 2,930 -50 23,800 70,292,000 48 7,725.367 2,960 J 4,800 2,930 T/B 10,400 225 META Nusantara Infrastructure Tbk. --U7---1 195 196 195 196 1 30,200 5,889,200 5 59.380 196 T/J 19,900 190 B 9,400 226 MFIN Mandala Multifinance Tbk. --U8---2 1,160 1,160 1,110 1,160 0 183,200 211,883,500 15 1,189.744 1,160 T/J 103,500 1,115 B 2,000 227 MGRO Mahkota Group Tbk. --S1---1 840 850 835 840 0 4,337,800 3,656,087,000 1,033 373.333 845 J 5,800 840 T/B 33,100 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,150 J 200 1,100 B 100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,370 2,400 2,290 2,310 -60 9,234,600 21,481,270,000 1,706 136.004 2,320 J 23,400 2,300 B 500 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,320 2,270 2,200 2,220 -100 7,047,500 15,513,744,000 175 10,571.429 2,230 J 50,000 2,220 T/B 13,900 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 16,575 16,575 16,575 -275 100 1,657,500 1 789.286 16,425 J 1,500 13,500 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,200 17,975 18,000 0 10,400 187,257,500 7 114,649.682 18,175 J 100 17,975 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,520 1,510 1,515 0 2,885,400 4,374,588,000 1,414 253.027 1,515 T/J 20,500 1,510 B 86,200 234 MLPL Multipolar Tbk. --U9---1 94 95 94 94 0 2,640,700 249,181,800 215 10.782 94 T/J 505,900 93 B 1,428,400 235 MLPT Multipolar Technology Tbk. --U9---1 675 0 0 675 0 0 0 0 140.625 675 J 1,500 570 B 1,000 236 MMLP Mega Manunggal Property Tbk. --S6---2 348 350 340 348 0 87,700 30,253,000 17 59.487 348 T/J 90,900 342 B 35,500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,330 1,290 1,305 5 52,062,000 68,188,720,500 41,362 145.000 1,305 T/J 278,100 1,300 B 828,100 238 MOLI Madusari Murni Indah Tbk. --U3---2 950 940 920 940 -10 90,900 84,834,000 12 162.069 940 T/J 7,200 920 B 3,200 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 760 770 745 760 0 2,814,200 2,131,856,500 816 50.667 760 T/J 34,400 755 B 50,200 240 MPPA Matahari Putra Prima Tbk. --U9---1 189 192 180 180 -9 3,692,200 676,775,300 514 75.678 181 J 563,900 180 T/B 8,200 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 0 0 790 0 0 0 0 718.182 790 J 800 720 B 35,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,025 6,225 0 1,100 6,827,500 4 564.635 6,225 T/J 200 6,000 B 200 243 MSIN MNC Studios International Tbk. --M9---2 466 505 466 490 24 83,562,600 40,845,640,200 34,661 98.000 490 T/J 127,700 488 B 108,900 244 MSKY MNC Sky Vision Tbk. --U9---1 945 990 970 990 45 12,600 12,472,000 7 65.132 990 T/J 22,300 985 B 10,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,360 1,370 1,350 1,355 -5 2,894,400 3,936,467,000 789 2,439.332 1,360 J 26,800 1,355 T/B 69,000 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 48,789,500 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 442 470 450 470 28 713,500 332,321,800 24 197.603 474 J 900 460 B 200,000 248 MTPS Meta Epsi Tbk. --U7---2 1,630 1,605 1,550 1,605 -25 70,400 111,989,000 40 501.562 1,605 T/J 116,300 1,600 B 5,600 249 MYOH Samindo Resources Tbk. --S2---1 1,295 1,310 1,240 1,250 -45 309,800 389,270,000 136 148.885 1,250 T/J 600 1,245 B 5,100 250 MYRX Hanson International Tbk. --S6---2 99 100 97 99 0 49,571,700 4,862,445,300 600 67.516 99 T/J 9,017,200 97 B 8,760,100 251 NASA Ayana Land International Tbk. --U9---2 765 770 755 765 0 3,000,100 2,302,142,500 299 742.718 770 J 125,000 765 T/B 3,500 252 NATO Nusantara Properti Internasional Tbk. --U9---2 830 835 830 835 5 13,031,900 10,818,439,000 906 810.680 835 T/J 46,200 830 B 7,900 253 NFCX NFC Indonesia Tbk. --S9---2 2,570 2,580 2,570 2,580 10 344,900 888,515,000 81 139.459 2,580 T/J 57,500 2,570 B 35,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,270 1,365 1,255 1,295 25 4,165,700 5,468,244,500 1,943 398.462 1,300 J 30,100 1,295 T/B 30,000 255 NIRO City Retail Developments Tbk. --U6---2 141 141 140 140 -1 2,973,700 416,323,100 26 133.333 143 J 4,300 140 T/B 582,400 256 NISP Bank OCBC NISP Tbk. --U8---1 860 860 830 850 -10 36,900 30,894,500 28 1,030.003 850 T/J 8,200 840 B 3,100 257 NOBU Bank Nationalnobu Tbk. --U8---1 895 0 0 895 0 0 0 0 238.667 900 J 500 860 B 200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,740 0 0 1,740 0 0 0 0 83.324 1,700 J 100 1,305 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 610 625 610 625 15 1,269,700 787,430,500 103 1,236.522 630 J 231,500 625 T/B 90,300 260 PALM Provident Agro Tbk. --U1---2 234 0 0 234 0 0 0 0 63.957 232 J 100 224 B 500 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 161 165 151 158 -3 4,526,900 722,553,300 547 158.000 158 T/J 30,900 157 B 35,800 262 PANS Panin Sekuritas Tbk. --U8---1 1,610 1,660 1,615 1,615 5 26,700 43,194,000 26 1,174.545 1,615 T/J 33,700 1,610 B 63,600 263 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,005 995 1,005 0 30,300 30,308,000 32 118.235 1,005 T/J 19,900 995 B 48,600 264 PBRX Pan Brothers Tbk. --S4---1 770 775 765 770 0 14,311,600 11,020,056,500 37 1,362.832 775 J 301,400 770 T/B 1,052,600 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 394 402 392 392 -2 5,800 2,279,800 17 32.667 398 J 4,900 392 T/B 2,300 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,130 2,150 2,100 2,110 -20 4,000 8,508,000 13 1,406.667 2,120 J 1,500 2,080 B 200 267 PEHA Phapros Tbk. --U5---2 1,410 1,425 1,395 1,415 5 127,800 180,830,000 70 118.114 1,415 T/J 4,200 1,395 B 4,000 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,995 2,010 1,955 1,965 -30 29,591,900 58,604,354,500 4,024 655.000 1,970 J 79,500 1,965 T/B 614,500 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,025 1,075 1,025 1,030 5 4,800 4,981,000 19 200.976 1,030 T/J 5,000 1,020 B 1,100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,100 3,100 3,100 -50 1,300 4,030,000 3 1,286.360 3,150 J 200 3,100 T/B 700 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,380 1,340 1,365 15 4,042,900 5,488,524,000 1,098 2,272.727 1,365 T/J 58,500 1,360 B 36,500 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 53 52 53 1 330,600 17,365,300 35 53.000 53 T/J 1,882,700 52 B 1,350,700 273 PNIN Paninvest Tbk. --S8---1 1,310 1,310 1,300 1,310 0 214,900 280,271,000 37 1,393.024 1,320 J 78,500 1,310 T/B 46,000 274 PNLF Panin Financial Tbk. --S8K--1 300 304 298 300 0 12,452,000 3,744,419,000 766 324.254 300 T/J 1,848,200 298 B 362,200 275 POLA Pool Advista Finance Tbk. --U8---2 800 810 795 810 10 2,200 1,759,000 6 600.000 810 T/J 3,000 795 B 400 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,155 1,440 1,100 1,120 -35 259,500 348,726,000 289 68.502 1,200 J 1,000 1,120 T/B 1,000 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,470 4,640 4,520 4,630 160 402,800 1,852,581,000 867 752.846 4,640 J 25,700 4,630 T/B 201,000 278 POLU Golden Flower Tbk. --U4---2 2,290 2,390 2,000 2,350 60 40,200 89,873,000 58 815.972 2,350 T/J 1,200 2,160 B 100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,685 1,740 1,685 1,685 0 121,630,300 208,775,472,500 681 1,069.495 1,690 J 5,100 1,685 T/B 142,600 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 625 625 625 -5 100 62,500 1 116.822 615 J 2,400 555 B 200 281 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---2 975 995 970 970 -5 163,400 159,994,500 91 64.667 970 T/J 16,600 965 B 2,000 283 PPRE PP Presisi Tbk. --M7---1 338 340 332 338 0 3,606,700 1,218,115,000 1,808 78.605 338 T/J 180,900 336 B 800 284 PPRO PP Properti Tbk. --S6K--1 112 114 111 112 0 46,722,500 5,240,249,300 1,532 242.162 112 T/J 5,803,400 111 B 12,392,500 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,400 4,400 0 101,000 444,400,000 66 67.692 4,400 T/J 11,100 4,320 B 1,000 286 PRIM Royal Prima Tbk. --U9---2 392 400 376 388 -4 1,300 515,200 3 77.600 392 J 600 388 T/B 200 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 266 258 266 4 9,663,900 2,541,440,600 692 862.992 268 J 1,230,900 266 T/B 35,600 288 PTBA Bukit Asam Tbk. --S2BXO1 2,620 2,660 2,560 2,560 -60 28,450,400 73,885,592,000 3,950 2,226.087 2,570 J 186,800 2,560 T/B 227,200 289 PTPP PP (Persero) Tbk. --S6XXO1 1,885 1,910 1,865 1,890 5 6,406,400 12,092,168,500 1,560 355.263 1,890 T/J 355,700 1,885 B 200 290 PTRO Petrosea Tbk. --S2---1 1,495 1,500 1,450 1,450 -45 703,200 1,031,145,500 281 1,160.000 1,460 J 4,000 1,450 T/B 37,300 291 PTSN Sat Nusapersada Tbk --U4---1 426 432 426 428 2 525,800 224,795,200 138 221.380 430 J 34,700 428 T/B 63,400 292 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 675 685 665 680 5 42,786,200 28,862,352,000 2,449 2,621.535 680 T/J 1,388,400 675 B 210,700 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,025 1,035 1,030 1,035 10 56,300 58,028,500 55 94.091 1,035 T/J 12,300 1,030 B 4,700 295 RAJA Rukun Raharja Tbk. --S7---1 252 258 252 254 2 915,200 232,213,600 178 872.492 256 J 68,200 254 T/B 2,300 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,240 1,190 1,200 -5 13,427,800 16,168,527,000 1,667 750.000 1,200 T/J 467,900 1,195 B 147,100 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,000 6,750 6,750 -250 8,900 60,225,000 6 355.602 6,775 J 200 6,100 B 4,500 298 RIMO Rimo International Lestari Tbk --U6---2 124 125 115 125 1 347,565,500 42,754,571,200 465 68.627 125 T/J 3,419,600 123 B 259,300 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 615 610 615 5 1,374,800 845,414,000 134 377.301 615 T/J 119,800 610 B 22,400 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 352 330 340 -10 32,300 11,188,400 44 2,660.407 350 J 3,400 330 B 8,000 301 RODA Pikko Land Development Tbk. --U6---2 240 246 234 234 -6 2,100 507,000 7 373.623 238 J 10,000 234 T/B 6,300 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,280 1,290 0 194,800 250,802,500 88 505.882 1,290 T/J 113,100 1,280 B 10,500 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 486 474 484 4 3,986,200 1,927,711,600 1,181 605.000 486 J 50,200 484 T/B 132,900 304 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 9,175 9,175 9,175 0 1,000 9,175,000 1 5,919.355 9,175 T/J 22,600 8,650 B 1,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,315 1,320 1,275 1,290 -25 5,608,800 7,234,156,500 2,146 583.570 1,290 T/J 131,500 1,285 B 308,800 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 34,700 665 B 200 308 SGRO Sampoerna Agro Tbk. --U1---1 2,230 2,250 2,220 2,220 -10 1,800 4,004,000 3 94.872 2,220 T/J 100 2,210 B 3,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,270 3,370 3,270 3,350 80 1,200 3,969,000 7 155.677 3,340 J 300 3,020 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 805 795 795 -10 523,400 417,963,500 67 567.857 795 T/J 13,500 790 B 19,500 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,190 1,210 1,120 1,200 10 7,332,700 8,588,314,500 1,928 206.897 1,200 T/J 148,400 1,195 B 33,700 312 SILO Siloam International Hospitals Tbk. --S9---1 6,800 7,075 6,750 6,800 0 1,010,600 6,973,647,500 532 77.230 6,800 T/J 17,400 6,775 B 1,900 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 346 348 340 342 -4 5,701,900 1,957,504,600 408 31.091 344 J 50,200 342 T/B 124,800 314 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,100 1,100 0 100 110,000 1 1.222 1,100 T/J 5,300 1,040 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 316 SMAR Smart Tbk. --U1---2 3,990 4,100 4,000 4,100 110 200 810,000 2 1,354.655 4,050 J 200 3,900 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 735 745 725 725 -10 3,908,900 2,859,784,000 930 129.464 730 J 100 725 T/B 221,800 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,345 1,340 1,340 0 5,800 7,773,000 6 1,618.357 1,340 T/J 197,800 1,335 B 200 319 SMDR Samudera Indonesia Tbk. --S7---1 284 316 286 294 10 3,674,100 1,100,914,200 687 1,179.870 294 T/J 47,400 292 B 202,300 320 SMRA Summarecon Agung Tbk. --S6K--1 1,245 1,265 1,220 1,235 -10 7,487,800 9,289,810,000 1,204 2,029.247 1,240 J 51,300 1,235 T/B 370,300 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 2,551,900 127,595,000 110 12.227 50 T/J 14,476,300 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,430 1,410 1,415 5 3,890,700 5,511,382,500 1,521 3,779.481 1,420 J 18,900 1,415 T/B 83,300 323 SOCI Soechi Lines Tbk. --M7---1 202 214 202 210 8 31,798,900 6,650,140,800 1,600 38.182 210 T/J 135,400 208 B 840,800 324 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 1,060 1,055 1,050 1,050 -10 1,132,400 1,194,449,000 140 90.517 1,055 J 176,600 1,050 T/B 128,700 326 SQMI Renuka Coalindo Tbk. --U9---2 210 214 208 210 0 1,025,600 216,063,000 87 119.333 212 J 147,500 210 T/B 173,900 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 252 244 250 20 24,400 6,003,600 10 266.806 250 T/J 10,100 244 B 6,900 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 332 332 0 5,027,300 1,673,101,000 617 138.333 334 J 3,119,300 332 T/B 4,222,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,700 3,680 3,690 -10 17,100 63,072,000 9 67.091 3,690 T/J 200 3,680 B 1,300 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 755 0 16,286,000 12,383,639,000 1,065 309.744 760 J 1,215,000 755 T/B 11,576,000 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 905 890 900 5 26,867,300 23,986,851,500 528 134.328 900 T/J 7,300 895 B 316,100 332 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 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 0 0 3,870 0 0 0 0 118.858 4,390 J 200 3,870 B 900 335 SURE Super Energy Tbk. --U2---2 3,080 3,070 3,070 3,070 -10 200 614,000 1 1,980.645 3,080 J 55,500 3,070 T/B 1,700 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 488 460 480 20 21,798,000 10,392,628,000 1,847 4,385.564 480 T/J 4,200 478 B 2,700 337 TARA Sitara Propertindo Tbk. --U6---1 755 765 745 750 -5 60,366,300 45,658,288,500 5,242 707.547 755 J 281,100 745 B 148,400 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,875 6,000 5,800 5,900 25 5,935,200 35,251,055,000 1,563 291.358 5,925 J 7,700 5,900 T/B 20,000 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 925 925 905 920 -5 994,900 910,750,500 362 209.496 925 J 75,200 920 T/B 248,700 340 TCID Mandom Indonesia Tbk. --U5---1 11,350 11,350 11,300 11,350 0 600 6,787,500 4 1,113.269 11,350 T/J 100 11,325 B 300 341 TCPI Transcoal Pacific Tbk. --U7---2 8,050 8,225 7,800 7,900 -150 9,226,500 74,222,965,000 1,376 5,724.638 7,900 T/J 382,600 7,875 B 2,100 342 TDPM Tridomain Performance Materials Tbk. --U3---1 316 326 316 322 6 41,080,500 13,190,898,400 1,543 141.228 322 T/J 112,500 320 B 300,000 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 390 412 348 366 -24 122,807,700 47,265,114,000 10,704 118.065 366 T/J 2,868,900 364 B 7,800 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 635 635 635 0 100 63,500 1 143.900 635 T/J 3,000 520 B 300 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 1,000 4,520 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 890 890 875 885 -5 70,586,200 62,018,582,000 343 442.500 885 T/J 202,000 875 B 28,300 347 TINS Timah Tbk. --S2K--1 1,225 1,220 1,175 1,190 -35 69,711,100 83,276,652,000 5,377 608.083 1,190 T/J 449,700 1,185 B 1,472,000 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,200 10,325 10,125 10,325 125 443,200 4,541,285,000 720 638.377 10,325 T/J 31,600 10,275 B 200 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 364 360 360 -6 21,100 7,604,400 7 75.968 360 T/J 30,800 352 B 1,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 595 570 580 -10 23,876,200 13,908,403,000 1,283 933.511 585 J 800,000 580 T/B 176,700 351 TOTL Total Bangun Persada Tbk. --S6---1 490 496 490 492 2 292,500 144,416,800 132 176.835 494 J 52,500 492 T/B 43,400 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 320 310 316 -4 104,100 32,370,200 21 1,025.075 320 J 1,700 318 B 1,000 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 640 695 645 695 55 261,149,900 176,737,919,500 8,303 3,310.627 695 T/J 11,069,900 690 B 1,196,900 354 TRAM Trada Alam Minera Tbk. --U2---1 112 113 111 112 0 991,269,200 111,023,705,000 916 92.567 112 T/J 39,000 111 B 3,660,800 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 0 0 164 0 0 0 0 165.264 165 J 1,000,000 144 B 2,800 356 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---1 400 400 400 400 0 200 80,000 2 238.607 416 J 100,000 364 B 100 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,620 1,645 1,620 1,625 5 6,500 10,642,500 11 289.889 1,625 T/J 23,900 1,620 B 1,200 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,340 3,330 3,330 3,330 -10 4,000 13,320,000 3 86.494 3,330 T/J 500 2,560 B 100 360 TURI Tunas Ridean Tbk. --U9---1 995 1,000 1,000 1,000 5 1,000 1,000,000 1 2,222.222 1,000 T/J 159,200 995 B 142,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,525 1,540 1,520 1,525 0 352,800 538,188,000 78 2,956.802 1,525 T/J 49,800 1,515 B 1,900 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 3,950 3,900 3,900 50 2,200 8,590,000 5 144.441 3,950 J 1,300 3,910 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,290 2,290 2,280 2,280 -10 34,800 79,629,000 5 190.000 2,280 T/J 104,800 2,270 B 5,500 364 VIVA Visi Media Asia Tbk. --U9---1 107 107 104 105 -2 5,929,300 622,797,500 252 35.000 106 J 907,700 105 T/B 500 365 VOKS Voksel Electric Tbk. --U4---1 368 372 364 364 -4 2,843,500 1,047,999,400 395 161.016 370 J 15,300 364 T/B 54,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 342 346 340 344 2 14,637,200 5,018,673,600 791 118.621 346 J 824,900 344 T/B 2,628,800 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,070 2,130 2,070 2,110 40 8,858,600 18,647,896,000 1,629 542.343 2,110 T/J 8,700 2,100 B 584,300 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 268 274 266 266 -2 41,600 11,068,600 22 40.327 268 J 300 266 T/B 100 369 WOOD Integra Indocabinet Tbk. --S5K--1 825 845 820 840 15 17,013,600 14,141,301,500 821 323.077 840 T/J 667,000 835 B 34,700 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 348 342 342 -2 9,346,300 3,209,125,400 1,181 69.796 344 J 477,000 342 T/B 322,300 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,765 1,780 1,750 1,770 5 6,138,400 10,852,444,000 1,488 477.733 1,770 T/J 55,200 1,765 B 89,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 498 500 492 494 -4 12,399,200 6,129,717,800 790 83.729 494 T/J 783,400 492 B 774,100 373 ZINC Kapuas Prima Coal Tbk. --U2---2 486 496 486 486 0 111,311,200 54,705,991,000 1,167 1,732.559 486 T/J 152,900 484 B 1,163,800 Total 8,938,381,800 3,799,650,701,600 460,364 1,348,283,300 218,367,000 Jakarta, 13 September 2019 Trading Division