List of Securities Quotation: IDX SMC Composite Date: Wednesday, 18 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 11,350 11,350 10,850 11,225 -125 1,110,000 12,336,170,000 1,219 911.891 11,250 J 194,200 11,225 T/B 3,000 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 1,805 0 0 1,805 0 0 0 0 48.133 1,800 J 300 1,565 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,750 1,720 1,750 25 8,644,100 14,997,048,000 6,053 2,134.146 1,750 T/J 161,000 1,745 B 700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,350 1,375 1,350 1,355 5 1,793,000 2,436,432,500 578 1,064.139 1,360 J 55,700 1,355 T/B 400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,775 10,750 10,600 10,750 -25 253,900 2,722,580,000 45 462.366 10,750 T/J 13,900 10,675 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 210 222 208 210 0 3,095,300 662,788,400 300 18.744 214 J 66,800 210 T/B 206,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,435 1,420 1,380 1,405 -30 37,323,600 52,470,064,000 4,161 127.727 1,410 J 992,500 1,405 T/B 937,500 9 AGII Aneka Gas Industri Tbk. --S3---1 615 620 610 620 5 353,600 219,178,000 32 56.364 625 J 400 615 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 240 244 240 242 2 2,099,700 507,294,400 239 395.373 244 J 335,300 242 T/B 816,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 196 199 196 196 0 5,600 1,098,900 8 178.182 196 T/J 15,000 195 B 1,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,980 3,910 3,970 0 5,518,200 21,796,304,000 1,571 3,164.078 3,970 T/J 117,500 3,950 B 1,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 302 J 200 292 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 4,840 4,750 4,840 -60 2,700 13,050,000 5 197.551 4,840 T/J 400 4,750 B 2,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 880 880 880 0 1,560,600 1,373,328,000 56 2,245.528 885 J 20,700 880 T/B 600 16 ANDI Andira Agro Tbk. --U1---2 1,785 1,890 1,710 1,770 -15 28,559,400 52,623,610,500 87 885.000 1,815 J 2,600 1,770 T/B 21,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 785 785 785 785 0 66,400 52,124,000 14 65.417 790 J 3,000 785 T/B 6,800 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,080 1,050 1,065 15 77,525,900 82,841,576,000 4,985 702.182 1,070 J 822,200 1,065 T/B 257,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 600 605 605 605 5 100 60,500 1 38.732 580 J 7,400 492 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 720 695 715 15 21,403,700 15,218,619,500 2,437 760.509 715 T/J 64,000 710 B 88,800 21 APLN Agung Podomoro Land Tbk. --M6K--1 240 254 240 248 8 49,962,100 12,344,218,800 3,857 67.945 248 T/J 963,200 246 B 187,700 22 ARII Atlas Resources Tbk. --U2---2 720 735 735 735 15 15,100 11,098,500 4 49.000 735 T/J 28,900 700 B 6,600 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,605 1,645 1,595 1,610 5 258,700 414,997,500 232 682.203 1,610 T/J 8,900 1,595 B 2,200 24 ARMY Armidian Karyatama Tbk. --U6---2 288 294 276 290 2 232,129,000 66,508,521,600 302 96.667 290 T/J 300,100 280 B 56,300 25 ARNA Arwana Citramulia Tbk. --S3---1 510 520 515 515 5 6,700 3,451,000 4 3,500.306 515 T/J 86,000 510 B 5,400 26 ASGR Astra Graphia Tbk. --U9---1 1,010 1,040 1,010 1,015 5 7,400 7,561,000 19 210.441 1,025 J 100 1,010 B 107,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,060 1,060 1,040 1,040 -20 18,300 19,059,000 21 1,925.926 1,040 T/J 47,400 1,030 B 12,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 316 308 314 4 3,380,900 1,054,354,800 431 299.048 314 T/J 184,100 312 B 359,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 800 740 780 -20 4,703,700 3,588,375,000 299 200.000 780 T/J 241,000 775 B 200 30 ATIC Anabatic Technologies Tbk. --U9---1 815 0 0 815 0 0 0 0 116.429 825 J 3,000 675 B 200 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 1,315 1,320 1,305 1,305 -10 879,700 1,151,031,000 308 1,180.248 1,305 T/J 25,400 1,300 B 717,900 33 BABP Bank MNC Internasional Tbk. --U8---2 54 54 52 53 -1 16,738,000 888,394,800 318 60.831 54 J 2,012,700 53 T/B 7,338,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 0 0 272 0 0 0 0 200.538 280 J 4,000 272 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,485 1,495 1,465 1,470 -15 199,700 295,547,500 69 1,837.500 1,470 T/J 12,500 1,425 B 100 36 BBKP Bank Bukopin Tbk. --S8---1 276 290 274 282 6 10,248,200 2,905,684,200 1,043 83.657 282 T/J 116,700 280 B 1,276,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 1,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,210 2,270 2,200 2,270 60 25,859,000 58,155,297,000 4,050 296.087 2,270 T/J 1,471,600 2,260 B 3,725,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 288 280 288 -2 116,500 32,669,600 10 293.219 286 J 25,000 280 B 104,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 168 174 162 163 -5 8,931,100 1,510,555,800 5,619 462.254 163 T/J 127,000 162 B 98,900 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,300 65,000 6 217.306 50 T/J 353,005,300 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 294 288 292 0 5,078,300 1,476,029,800 459 171.765 294 J 97,600 292 T/B 202,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 565 565 560 560 -5 525,400 294,324,000 36 2,869.735 565 J 58,600 560 T/B 189,100 45 BHIT MNC Investama Tbk. --S9K--1 74 75 73 73 -1 27,686,900 2,028,296,500 631 213.482 74 J 2,815,400 73 T/B 708,200 46 BINA Bank Ina Perdana Tbk. --U8---1 830 840 825 835 5 36,500 30,413,500 26 471.762 835 T/J 7,400 825 B 4,300 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 824,200 41,210,000 100 35.714 50 T/J 32,525,400 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,610 2,640 2,610 2,620 10 35,900 93,981,000 58 40.308 2,620 T/J 99,400 2,610 B 1,800 49 BISI BISI International Tbk. --U1---1 1,375 1,375 1,370 1,375 0 16,800 23,095,500 13 687.500 1,375 T/J 34,500 1,370 B 9,700 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,605 1,590 1,595 -5 8,382,500 13,452,901,000 152 265.833 1,595 T/J 53,500 1,590 B 35,400 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 645 645 0 3,221,600 2,079,545,000 723 150.000 650 J 1,300,200 645 T/B 2,293,100 52 BKSL Sentul City Tbk. --S6K--1 121 128 121 126 5 96,036,300 12,041,664,100 1,919 8.707 126 T/J 5,048,900 125 B 3,740,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 189 0 0 189 0 0 0 0 433.685 187 J 20,000 175 B 6,000 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 147,762,900 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---2 280 284 282 282 2 5,000 1,410,600 2 88.125 284 J 400 282 T/B 1,600 57 BMTR Global Mediacom Tbk. --S9K--1 354 362 352 354 0 22,190,300 7,909,458,600 12,623 288.133 356 J 10,000 354 T/B 378,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 4,900 245,000 4 0.172 50 T/J 64,429,600 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,015 1,035 1,015 1,020 5 1,229,100 1,258,605,500 262 7.531 1,025 J 122,000 1,020 T/B 213,800 60 BNII Bank Maybank Indonesia Tbk. --M8---1 230 232 228 230 0 1,096,700 251,832,200 109 2.740 230 T/J 44,000 228 B 63,500 61 BNLI Bank Permata Tbk. --M8K--1 1,040 1,080 1,040 1,070 30 63,516,800 67,654,471,500 2,859 11.650 1,070 T/J 111,700 1,065 B 985,100 62 BOGA Bintang Oto Global Tbk. --U9---2 805 825 805 810 5 5,958,700 4,864,080,500 724 786.408 810 T/J 14,100 805 B 105,500 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 368 362 368 0 47,500 17,341,000 33 210.286 370 J 62,800 368 T/B 19,100 64 BOLT Garuda Metalindo Tbk. --U4---2 875 875 860 875 0 125,500 109,136,500 152 159.091 875 T/J 9,300 870 B 400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 780 800 775 800 20 692,200 549,213,500 76 200.000 800 T/J 169,200 780 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,130 0 0 1,130 0 0 0 0 1,205.076 1,140 J 16,600 1,130 B 157,300 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 6,225 0 0 6,225 0 0 0 0 242.270 7,450 J 100 6,700 B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 414 438 414 434 20 9,544,000 4,097,155,200 1,361 85.098 434 T/J 2,052,700 432 B 4,600 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,495,100 74,755,000 50 7.874 50 T/J 6,433,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,090 1,050 1,040 1,050 -40 200 209,000 2 787.815 1,075 J 100 1,050 T/B 100 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,410 1,375 1,405 20 28,866,100 40,272,216,000 2,298 275.218 1,405 T/J 232,500 1,400 B 101,100 73 BSIM Bank Sinarmas Tbk. --U8---1 570 595 560 595 25 5,000 2,810,000 12 405.814 570 J 1,100 560 B 200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,735 1,735 1,695 1,695 -40 600 1,032,500 4 86.923 1,695 T/J 17,200 1,600 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 62 63 60 61 -1 34,705,100 2,138,517,600 665 467.361 61 T/J 91,400 60 B 1,525,300 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 3,290 3,290 3,250 3,260 -30 12,600 41,084,000 25 631.096 3,250 J 13,400 3,240 B 100 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,110 3,290 3,100 3,290 180 32,720,000 104,486,489,000 4,781 337.436 3,290 T/J 128,400 3,280 B 75,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,630 1,980 1,630 1,700 70 48,700 81,076,000 39 288.136 1,700 T/J 48,800 1,600 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 195 197 194 195 0 23,854,300 4,657,855,600 158 19.069 196 J 1,065,300 195 T/B 802,300 82 BUMI Bumi Resources Tbk. --S2K--2 98 99 95 96 -2 133,812,600 12,931,636,300 2,150 5.572 96 T/J 10,481,300 95 B 40,384,200 83 BVIC Bank Victoria International Tbk. --U8---1 176 176 170 176 0 3,200 548,800 8 166.426 176 T/J 5,400 170 B 49,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 141 144 137 138 -3 20,774,100 2,927,922,000 1,290 30.182 139 J 10,100 138 T/B 616,500 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 500 510 496 500 0 1,032,200 515,135,700 181 151.515 500 T/J 196,900 496 B 139,900 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 232 232 224 224 -8 913,300 208,147,400 92 128.000 224 T/J 19,200 222 B 82,200 87 CASA Capital Financial Indonesia Tbk. --U8---2 392 394 388 390 -2 6,669,000 2,595,788,200 758 712.498 390 T/J 147,100 388 B 95,500 88 CASS Cardig Aero Services Tbk. --U7---2 640 640 640 640 0 1,400,000 896,000,000 24 160.000 640 T/J 811,500 625 B 200 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,495 1,505 1,490 1,490 -5 5,100 7,622,000 22 307.851 1,500 J 300 1,485 B 400 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 84 83 84 0 6,750,100 566,637,800 36 537.600 85 J 3,350,700 84 T/B 316,600 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 306 306 -2 203,500 62,277,200 14 23.945 308 J 26,000 306 T/B 419,400 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,975 1,970 1,970 1,970 -5 200 394,000 1 7,148.559 1,970 T/J 800 1,960 B 5,000 93 CITY Natura City Developments Tbk. --U6---1 191 192 191 192 1 6,200 1,184,300 6 160.000 190 J 2,000 184 B 2,500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,970 5,000 4,970 4,980 10 2,057,100 10,254,012,000 2,628 2,766.667 4,990 J 7,600 4,980 T/B 13,600 95 CLEO Sariguna Primatirta Tbk. --U5K--1 565 570 560 565 0 11,937,400 6,757,398,500 1,050 2,456.522 565 T/J 189,400 560 B 1,463,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,460 1,470 1,420 1,470 10 750,600 1,097,606,000 31 140.662 1,470 T/J 9,300 1,465 B 100,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 204 220 208 214 10 122,800 26,810,400 73 164.615 212 J 11,300 204 B 4,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500,200 25,010,000 3 45.455 50 T/J 74,713,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 468 470 450 460 -8 257,300 119,460,400 36 232.130 458 J 2,000 450 B 10,100 101 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 1,150 1,100 1,140 35 45,190,500 51,145,956,000 4,781 255.240 1,140 T/J 40,200 1,135 B 210,100 103 DART Duta Anggada Realty Tbk. --U6---1 318 0 0 318 0 0 0 0 58.787 318 J 3,600 302 B 1,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,590 1,610 1,585 1,590 0 8,437,300 13,471,632,500 578 1,060.000 1,590 T/J 155,400 1,585 B 219,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,865 0 0 1,865 0 0 0 0 3,743.326 1,865 J 900 1,855 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 100,840,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 975 975 960 970 -5 2,529,600 2,452,873,500 270 843.478 970 T/J 8,600 965 B 8,700 108 DILD Intiland Development Tbk. --S6---1 424 424 418 424 0 12,502,200 5,274,886,400 2,235 73.885 424 T/J 358,500 422 B 13,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,690 3,660 3,680 0 291,800 1,072,820,000 33 124.746 3,680 T/J 5,700 3,660 B 100,500 110 DKFT Central Omega Resources Tbk. --S2---2 232 244 232 242 10 23,338,400 5,566,944,200 2,167 621.629 244 J 820,300 242 T/B 276,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,100 7,025 7,100 50 32,000 226,825,000 10 42,441.270 7,100 T/J 10,200 7,050 B 29,900 112 DMAS Puradelta Lestari Tbk. --M6K--1 298 304 292 298 0 24,595,800 7,287,216,200 797 141.905 300 J 601,200 298 T/B 2,621,400 113 DNAR Bank Oke Indonesia Tbk. --U8---1 266 270 220 242 -24 10,900 2,825,600 8 220.000 266 J 1,100 244 B 20,100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,060 3,080 0 2,700 8,312,000 4 2,705.575 3,080 T/J 13,800 2,870 B 700 115 DOID Delta Dunia Makmur Tbk. --S2K--1 364 364 350 354 -10 17,276,100 6,128,673,400 2,691 479.259 356 J 206,600 354 T/B 475,500 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 316 330 0 1,587,100 515,830,800 130 89.189 330 T/J 380,600 320 B 100,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,800 J 2,700 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,630 1,675 1,630 1,630 0 100,600 166,607,000 43 322.772 1,630 T/J 154,700 1,595 B 20,100 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,650 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 0 0 2,230 0 0 0 0 820.844 2,220 J 2,800 2,150 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 0 0 1,120 0 0 0 0 27.654 1,120 J 10,000 1,075 B 5,000 122 ELSA Elnusa Tbk. --S2K--1 356 352 338 342 -14 78,273,400 26,790,437,000 4,412 85.500 344 J 618,700 342 T/B 297,500 123 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 5,325 5,575 5,325 5,400 75 6,700 35,785,000 9 750.000 5,575 J 100 5,300 B 800 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,575 1,595 1,570 1,575 0 11,421,600 18,026,527,000 1,601 425.676 1,575 T/J 76,300 1,570 B 393,900 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 1,574.208 2,250 J 100 2,200 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,980 2,020 1,900 1,920 -60 42,893,300 83,844,353,000 8,839 192.000 1,925 J 46,800 1,920 T/B 15,000 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 278 268 268 -6 3,974,900 1,082,362,600 447 498.967 270 J 38,500 268 T/B 623,100 129 EXCL XL Axiata Tbk. --S7XXO1 3,440 3,550 3,460 3,500 60 15,169,200 53,254,733,000 5,374 177.628 3,500 T/J 635,400 3,490 B 3,100 130 FAST Fast Food Indonesia Tbk. --U9---2 2,630 0 0 2,630 0 0 0 0 4,136.196 2,650 J 300 2,530 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,250 8,350 8,250 8,350 100 11,000 91,815,000 21 1,913.558 8,300 J 6,000 8,150 B 6,000 132 FILM MD Pictures Tbk. --U9---1 630 660 482 500 -130 7,463,800 4,132,023,100 2,431 238.095 500 T/J 55,300 498 B 35,800 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,640 2,690 2,470 2,530 -110 42,440,800 111,724,263,000 1,363 506.000 2,540 J 2,800 2,530 T/B 201,800 134 FISH FKS Multi Agro Tbk. --U9---2 3,250 3,150 3,100 3,100 -150 500 1,565,000 3 2,480.000 3,150 J 800 3,050 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 600 J 100 482 B 3,000 136 FORZ Forza Land Indonesia Tbk. --U6---1 960 965 940 965 5 2,590,200 2,469,511,500 233 438.636 965 T/J 169,000 935 B 1,500 137 FREN Smartfren Telecom Tbk. --U7---1 142 154 144 154 12 244,762,600 36,938,585,200 9,078 8.555 154 T/J 4,809,200 153 B 2,054,800 138 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--1 490 535 492 535 45 87,049,900 45,519,954,900 5,142 71.918 535 T/J 3,227,400 530 B 664,100 140 GJTL Gajah Tunggal Tbk. --S4K--1 640 650 630 650 10 3,284,900 2,121,706,500 428 127.611 655 J 206,900 650 T/B 169,300 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 208 204 204 2 5,091,900 1,041,807,600 369 51.000 206 J 1,666,400 204 T/B 635,600 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,950 18,950 18,950 -25 500 9,475,000 2 3,295.652 18,950 T/J 800 15,525 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,685 1,735 1,680 1,720 35 974,300 1,665,507,500 306 133.852 1,725 J 5,200 1,720 T/B 6,700 144 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---1 180 185 184 185 5 7,100 1,309,400 5 74.000 185 T/J 6,900 184 B 500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 790 755 780 -5 90,500 69,531,500 32 148.571 775 J 700 755 B 7,200 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,470 3,500 3,470 3,500 30 498,700 1,745,127,000 75 94.595 3,500 T/J 241,800 3,470 B 2,700 148 HERO Hero Supermarket Tbk. --U9---1 725 725 725 725 0 2,900 2,102,500 7 1,513.317 730 J 200 725 T/B 34,600 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,250 3,220 3,230 30 29,100 94,225,000 64 988.796 3,240 J 7,200 3,230 T/B 2,100 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 630 630 -15 131,200 84,479,000 14 969.231 640 J 200 630 T/B 500 151 HKMU HK Metals Utama Tbk. --U9---1 330 332 326 328 -2 13,125,300 4,336,055,600 438 142.609 330 J 228,600 328 T/B 1,400 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 29,792,700 24,979,457,500 570 270.968 840 T/J 290,400 835 B 162,500 153 HOME Hotel Mandarine Regency Tbk. --U9---2 97 128 93 99 2 3,084,010,200 341,054,071,700 15,291 105.242 100 J 6,820,300 99 T/B 12,001,400 154 HRME Menteng Heritage Realty Tbk. --U9---2 985 1,000 955 960 -25 13,596,500 13,359,070,000 2,037 914.286 960 T/J 15,800 955 B 106,700 155 HRTA Hartadinata Abadi Tbk. --S5---1 284 286 282 284 0 161,500 45,807,000 31 94.667 286 J 42,200 284 T/B 4,000 156 HRUM Harum Energy Tbk. --M2K--1 1,425 1,430 1,405 1,410 -15 489,600 690,341,000 200 27.115 1,415 J 2,300 1,410 T/B 49,700 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 68,400 3,420,000 15 95.973 50 T/J 27,009,500 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 143 143 139 141 -2 8,775,400 1,232,047,400 365 40.286 141 T/J 321,300 140 B 15,100 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,765 1,790 1,725 1,750 -15 692,200 1,213,879,000 361 234.938 1,755 J 22,200 1,745 B 3,700 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 454 456 450 454 0 152,400 68,614,800 50 90.800 454 T/J 13,300 450 B 12,200 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 378,400 394,930,000 41 275.000 1,050 J 81,800 1,030 B 12,300 163 INAF Indofarma (Persero) Tbk. --U5---1 1,770 1,770 1,745 1,750 -20 2,031,000 3,564,472,000 183 700.000 1,750 T/J 99,200 1,745 B 23,900 164 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,770 3,580 3,740 150 30,175,000 112,008,008,000 4,940 1,526.531 3,740 T/J 53,300 3,730 B 46,000 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,070 4,000 4,000 4,000 -70 5,500 22,000,000 6 538.728 4,000 T/J 560,400 3,950 B 3,800 166 INDS Indospring Tbk. --M4---1 2,350 2,430 2,350 2,420 70 1,600,800 3,821,327,000 418 226.875 2,420 T/J 22,000 2,410 B 106,500 167 INDY Indika Energy Tbk. --S2XXO1 1,470 1,470 1,425 1,435 -35 3,323,100 4,804,307,000 1,415 48.644 1,440 J 4,500 1,435 T/B 87,600 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,175 7,225 7,050 7,075 -100 3,460,600 24,554,777,500 2,026 364.565 7,075 T/J 29,500 7,050 B 88,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 68 0 739,900 49,793,400 53 0.388 68 T/J 573,700 67 B 95,600 170 INPP Indonesian Paradise Property Tbk. --U9---2 835 0 0 835 0 0 0 0 795.238 830 J 1,100 755 B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,290 3,400 3,300 3,400 110 7,547,300 24,906,523,000 215 1,231.884 0 J 0 3,400 T/B 57,600 172 INTA Intraco Penta Tbk. --U9---2 470 468 462 468 -2 112,500 52,229,400 17 329.900 464 J 2,500 462 B 119,900 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,130 1,130 1,110 1,125 -5 26,200 29,175,500 19 68.598 1,135 J 1,000 1,115 B 100 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 246 246 242 246 0 13,500 3,318,200 11 64.737 246 T/J 527,200 244 B 500 175 IPTV MNC Vision Networks Tbk. --U9---1 540 560 535 540 0 54,175,200 29,841,833,500 51,707 225.000 545 J 261,700 540 T/B 514,900 176 ISAT Indosat Tbk. --S7K--1 3,280 3,370 3,260 3,260 -20 3,696,800 12,294,315,000 2,212 232.857 3,270 J 3,500 3,260 T/B 19,800 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 13,300 12,925 12,925 -375 1,599,600 20,859,732,500 3,138 92.321 12,950 J 1,100 12,925 T/B 31,400 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 225,683,000 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 565 545 560 15 2,600 1,447,000 9 317.658 560 T/J 200 545 B 29,400 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 480 J 200 472 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,555 1,605 1,565 1,590 35 16,363,300 25,994,590,500 2,681 434.664 1,590 T/J 573,300 1,585 B 175,400 182 JRPT Jaya Real Property Tbk. --S6---1 640 675 625 675 35 4,891,800 3,147,552,500 412 649.038 680 J 47,000 675 T/B 15,800 183 JSKY Sky Energy Indonesia Tbk. --U4---1 840 1,000 745 980 140 51,369,300 40,467,389,500 1,150 490.000 980 T/J 484,100 930 B 200 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,700 5,500 5,675 100 3,042,500 17,131,037,500 1,278 334.650 5,675 T/J 230,400 5,650 B 3,000 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 890 0 0 890 0 0 0 0 191.678 965 J 100 905 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 332,100 320,483,000 39 2,144.444 970 J 458,300 965 T/B 282,100 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,990 3,000 2,940 2,980 -10 65,000 192,358,000 93 2,980.000 2,980 T/J 24,300 2,950 B 700 188 KBLI KMI Wire & Cable Tbk. --S4K--1 640 675 635 670 30 31,692,300 20,826,765,000 1,787 81.410 670 T/J 2,392,100 665 B 678,900 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 84 81 84 1 2,275,500 187,208,300 1,096 3.055 84 T/J 201,500 83 B 52,800 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 3,282,900 1,038,500,400 1,085 11.033 318 T/J 2,600,300 316 B 1,208,900 191 KINO Kino Indonesia Tbk. --U5---1 3,370 3,450 3,380 3,410 40 373,300 1,272,782,000 162 89.737 3,410 T/J 57,100 3,400 B 3,700 192 KMTR Kirana Megatara Tbk. --U3---2 330 0 0 330 0 0 0 0 72.052 324 J 10,000 316 B 2,100 193 KOTA DMS Propertindo Tbk. --U6---1 550 605 565 600 50 15,480,300 9,151,202,500 589 300.000 605 J 641,600 600 T/B 19,800 194 KPIG MNC Land Tbk. --S9---2 148 155 147 148 0 28,467,600 4,313,978,800 20,127 318.464 149 J 38,600 148 T/B 160,000 195 KRAH Grand Kartech Tbk. --U4---2 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,500 T/J 500 1,130 B 1,500 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 360 368 360 366 6 1,668,100 606,220,400 223 45.502 366 T/J 152,600 364 B 167,800 197 KREN Kresna Graha Investama Tbk. --U9K--1 560 570 560 565 5 81,753,800 46,183,172,000 1,076 5,878.069 565 T/J 4,600 560 B 960,900 198 LAND Trimitra Propertindo Tbk. --U6---2 1,400 1,400 1,350 1,350 -50 12,900 17,959,500 20 346.154 1,390 J 600 1,350 T/B 600 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,125 6,250 6,250 6,250 125 36,400 227,500,000 15 103.306 6,250 T/J 20,900 6,225 B 20,000 200 LINK Link Net Tbk. --S9K--1 4,000 4,070 3,980 4,040 40 1,307,700 5,266,543,000 1,687 252.500 4,040 T/J 10,000 4,000 B 19,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,310 1,325 1,300 1,325 15 577,700 759,818,000 257 149.389 1,330 J 32,000 1,325 T/B 16,700 202 LPKR Lippo Karawaci Tbk. --S6K--1 258 270 258 270 12 183,508,900 48,382,134,000 3,287 87.188 270 T/J 5,771,200 268 B 30,000 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,020 3,000 3,000 -10 2,800,900 8,418,539,000 1,111 67.979 3,010 J 27,600 3,000 T/B 292,600 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,290 1,310 1,235 1,265 -25 21,987,700 27,670,757,500 2,897 326.452 1,270 J 354,600 1,265 T/B 34,100 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,475 5 785,300 1,158,215,000 52 515.734 1,480 J 93,600 1,475 T/B 1,500 206 MAIN Malindo Feedmill Tbk. --S3K--1 935 965 935 965 30 3,483,000 3,326,198,000 797 548.295 965 T/J 733,100 960 B 179,300 207 MAMI Mas Murni Indonesia Tbk --U9---1 139 146 133 139 0 351,404,600 49,674,917,600 20,725 19.001 139 T/J 13,500 138 B 1,575,500 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,300 5,225 5,225 -75 1,100 5,755,000 3 248.810 5,300 J 3,200 5,225 T/B 3,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,735 1,735 1,735 5 3,900 6,766,500 7 103.274 1,750 J 6,800 1,735 T/B 700 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 985 1,000 985 995 10 11,528,300 11,476,277,500 740 1,596.726 995 T/J 2,049,800 990 B 255,400 211 MARI Mahaka Radio Integra Tbk. --U9---2 240 246 238 246 6 113,400 27,875,200 8 328.000 248 J 1,900 236 B 20,500 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 492 488 492 -2 1,872,600 918,278,400 398 984.000 492 T/J 78,800 490 B 85,000 213 MASA Multistrada Arah Sarana Tbk. --U4---1 560 0 0 560 0 0 0 0 398.180 600 J 4,000 560 B 100 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 0 0 6,750 0 0 0 0 2,910.599 6,900 J 3,800 6,600 B 500 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,995 1,995 1,900 1,990 -5 53,000 102,163,000 59 153.077 1,990 T/J 1,900 1,965 B 100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 530 515 530 15 206,000 108,669,000 88 33.125 530 T/J 20,900 525 B 8,900 217 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,250 3,170 3,220 0 888,100 2,872,926,000 265 232.491 3,220 T/J 2,200 3,180 B 16,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 143 140 143 0 787,700 111,552,700 82 128.260 143 T/J 148,300 142 B 94,500 219 MDIA Intermedia Capital Tbk. --U9---1 119 122 116 117 -2 170,400 19,915,800 31 84.783 118 J 20,000 117 T/B 8,900 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,950 6,225 5,950 6,175 225 24,582,500 149,864,880,000 3,676 322.041 6,200 J 267,900 6,175 T/B 21,200 221 MDLN Modernland Realty Tbk. --S6---1 240 242 236 242 2 1,168,800 281,039,200 133 71.820 244 J 289,900 242 T/B 2,500 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 775 755 755 -30 26,489,500 20,208,313,000 2,488 1,329.764 760 J 94,700 755 T/B 2,011,700 223 MEGA Bank Mega Tbk. --U8---1 5,850 0 0 5,850 0 0 0 0 4,264.221 5,850 J 100 0 B 0 224 MERK Merck Tbk. --U5---2 2,890 2,890 2,790 2,800 -90 124,500 348,560,000 215 7,382.603 2,800 T/J 33,600 2,790 B 10,500 225 META Nusantara Infrastructure Tbk. --U7---1 195 196 193 196 1 116,200 22,628,100 5 59.380 196 T/J 48,200 194 B 400 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,150 1,150 1,150 0 50,000 57,500,000 1 1,179.487 1,150 T/J 650,000 1,115 B 100 227 MGRO Mahkota Group Tbk. --S1---1 840 860 840 845 5 5,935,300 5,041,330,500 923 375.556 850 J 63,000 845 T/B 60,900 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,150 1,150 1,150 50 200 230,000 2 418.182 1,150 T/J 41,900 1,000 B 100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,380 2,520 2,370 2,420 40 17,944,200 43,518,388,000 2,945 142.480 2,420 T/J 159,000 2,390 B 3,000 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,570 2,720 2,390 2,410 -160 1,730,000 4,418,702,000 1,010 11,476.190 2,410 T/J 20,900 2,400 B 10,200 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,275 J 100 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,975 17,975 17,950 17,975 0 1,200 21,542,500 6 114,490.446 17,975 T/J 7,500 17,900 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,505 1,515 1,495 1,500 -5 4,603,700 6,917,681,000 696 250.522 1,500 T/J 32,000 1,495 B 113,300 234 MLPL Multipolar Tbk. --U9---1 92 94 89 90 -2 4,927,800 447,147,300 241 10.323 91 J 80,800 90 T/B 110,100 235 MLPT Multipolar Technology Tbk. --U9---1 670 0 0 670 0 0 0 0 139.583 670 J 10,000 600 B 2,100 236 MMLP Mega Manunggal Property Tbk. --S6---2 340 338 338 338 -2 16,300 5,509,400 10 57.778 338 T/J 24,000 336 B 1,000 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,295 1,265 1,285 10 17,077,000 21,904,361,500 31,130 142.778 1,285 T/J 268,600 1,280 B 209,100 238 MOLI Madusari Murni Indah Tbk. --U3---2 930 930 930 930 0 20,000 18,600,000 1 160.345 930 T/J 63,700 910 B 21,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 720 730 715 720 0 1,388,700 1,003,838,500 382 48.000 720 T/J 200 715 B 87,300 240 MPPA Matahari Putra Prima Tbk. --U9---1 176 180 174 175 -1 1,957,900 346,083,700 288 73.576 175 T/J 93,700 174 B 390,500 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 700 700 700 -25 600 420,000 1 636.364 710 J 600 705 B 100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 0 0 6,225 0 0 0 0 564.635 6,225 J 1,000 6,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 466 476 462 470 4 30,165,800 14,183,341,600 22,966 94.000 472 J 125,300 470 T/B 61,900 244 MSKY MNC Sky Vision Tbk. --U9---1 970 990 970 970 0 3,500 3,405,000 9 63.816 970 T/J 7,300 965 B 4,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,345 1,345 1,315 1,320 -25 2,394,900 3,177,226,000 434 2,376.323 1,320 T/J 50,800 1,315 B 203,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 44,431,600 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 2,100 945,000 2 189.194 450 T/J 497,900 442 B 15,000 248 MTPS Meta Epsi Tbk. --U7---2 1,550 1,600 1,460 1,480 -70 2,645,300 4,126,056,500 213 462.500 1,500 J 4,800 1,460 B 2,400 249 MYOH Samindo Resources Tbk. --S2---1 1,300 1,295 1,270 1,295 -5 36,000 46,321,000 22 154.245 1,295 T/J 16,200 1,285 B 5,200 250 MYRX Hanson International Tbk. --S6---2 98 99 97 99 1 301,516,500 29,542,279,800 663 67.516 99 T/J 6,003,000 98 B 96,900 251 NASA Ayana Land International Tbk. --U9---2 745 760 745 760 15 3,783,500 2,845,319,000 905 737.864 760 T/J 103,200 755 B 26,700 252 NATO Nusantara Properti Internasional Tbk. --U9---2 810 815 800 815 5 12,333,900 9,950,966,000 1,050 791.262 815 T/J 309,600 810 B 34,700 253 NFCX NFC Indonesia Tbk. --S9---2 2,580 2,600 2,580 2,590 10 547,400 1,417,196,000 103 140.000 2,590 T/J 13,400 2,580 B 93,800 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,265 1,280 1,260 1,260 -5 337,800 426,937,000 245 387.692 1,265 J 10,500 1,260 T/B 82,100 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 20,000 2,800,000 1 133.333 145 J 714,300 140 T/B 377,500 256 NISP Bank OCBC NISP Tbk. --U8---1 855 855 850 855 0 2,200 1,875,000 6 1,036.062 855 T/J 1,300 850 B 2,600 257 NOBU Bank Nationalnobu Tbk. --U8---1 875 875 875 875 0 2,000 1,750,000 1 233.333 875 T/J 500 855 B 4,200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,400 J 300 1,050 B 600 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 690 670 690 0 941,100 648,865,000 57 1,365.120 690 T/J 33,200 670 B 22,500 260 PALM Provident Agro Tbk. --U1---2 228 250 220 224 -4 1,600 371,200 16 61.224 236 J 100 222 B 500 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 162 166 157 158 -4 2,954,000 472,182,200 633 158.000 159 J 96,800 158 T/B 126,500 262 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,620 1,560 1,600 15 11,500 18,192,500 16 1,163.636 1,600 T/J 2,600 1,585 B 10,800 263 PBID Panca Budi Idaman Tbk. --U3---1 990 1,020 1,020 1,020 30 100 102,000 1 120.000 1,010 J 18,900 990 B 200 264 PBRX Pan Brothers Tbk. --S4---1 775 775 765 770 -5 187,700 144,496,500 22 1,362.832 775 J 101,600 765 B 108,100 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 396 408 390 396 0 2,700 1,068,400 11 33.000 400 J 100 396 T/B 700 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,995 2,040 1,990 2,040 45 2,500 5,075,500 10 1,360.000 2,040 T/J 1,000 1,985 B 100 267 PEHA Phapros Tbk. --U5---2 1,430 1,455 1,425 1,445 15 50,400 72,662,500 67 120.618 1,445 T/J 18,000 1,425 B 500 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,180 2,220 2,120 2,210 30 85,524,900 185,578,170,000 8,771 736.667 2,210 T/J 119,900 2,200 B 99,400 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,010 1,025 1,010 1,025 15 15,500 15,673,000 48 200.000 1,025 T/J 500 1,010 B 1,100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,150 3,050 3,150 100 600 1,880,000 3 1,307.108 3,140 J 300 3,050 B 2,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,380 1,335 1,340 0 9,920,000 13,437,752,000 1,753 2,231.102 1,345 J 4,000 1,340 T/B 160,700 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 53 51 52 0 740,000 38,481,700 80 52.000 53 J 2,803,500 52 T/B 95,400 273 PNIN Paninvest Tbk. --S8---1 1,295 1,295 1,290 1,295 0 54,300 70,188,000 15 1,377.074 1,295 T/J 64,800 1,290 B 5,500 274 PNLF Panin Financial Tbk. --S8K--1 306 312 306 308 2 11,243,700 3,471,238,200 784 332.901 310 J 1,099,900 308 T/B 58,900 275 POLA Pool Advista Finance Tbk. --U8---2 820 870 815 850 30 45,000 38,097,000 39 629.630 850 T/J 1,500 845 B 200 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,120 1,340 1,070 1,265 145 28,500 35,077,000 53 77.370 1,270 J 700 1,250 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,000 5,025 4,970 5,000 0 284,700 1,426,616,500 786 813.008 5,025 J 4,600 5,000 T/B 293,400 278 POLU Golden Flower Tbk. --U4---2 2,190 2,200 2,160 2,180 -10 21,900 47,845,000 23 756.944 2,180 T/J 1,000 2,160 B 4,400 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,560 1,650 1,560 1,650 90 141,228,100 224,266,417,000 664 1,047.280 1,650 T/J 12,200 1,640 B 7,700 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 610 J 2,300 535 B 300 281 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 1,010 1,030 990 1,025 15 405,000 409,664,500 89 68.333 1,025 T/J 1,900 1,020 B 10,000 283 PPRE PP Presisi Tbk. --M7---1 336 338 332 334 -2 3,063,000 1,028,708,400 1,571 77.674 334 T/J 120,000 332 B 62,600 284 PPRO PP Properti Tbk. --S6K--1 109 113 109 112 3 48,688,700 5,399,950,200 2,330 242.162 112 T/J 3,079,600 111 B 103,100 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,310 4,400 0 39,200 172,360,000 12 67.692 4,400 T/J 15,400 4,330 B 500 286 PRIM Royal Prima Tbk. --U9---2 396 0 0 396 0 0 0 0 79.200 392 J 2,800 376 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 256 240 252 2 10,682,300 2,673,955,200 836 817.571 254 J 348,300 252 T/B 243,100 288 PTBA Bukit Asam Tbk. --S2BXO1 2,570 2,590 2,540 2,550 -20 27,744,100 71,269,243,000 2,950 2,217.391 2,550 T/J 4,100 2,540 B 1,054,100 289 PTPP PP (Persero) Tbk. --S6XXO1 1,810 1,835 1,800 1,820 10 7,126,000 12,975,908,000 1,627 342.105 1,820 T/J 93,900 1,815 B 197,000 290 PTRO Petrosea Tbk. --S2---1 1,525 1,525 1,490 1,500 -25 595,500 893,883,000 263 1,200.000 1,500 T/J 17,500 1,490 B 31,000 291 PTSN Sat Nusapersada Tbk --U4---1 418 426 416 418 0 929,300 389,283,000 210 216.207 420 J 11,900 418 T/B 206,900 292 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 680 690 670 675 -5 36,067,000 24,461,608,000 2,247 2,602.259 680 J 60,800 675 T/B 7,578,400 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,035 1,060 1,035 1,060 25 680,200 709,951,000 206 96.364 1,060 T/J 20,000 1,050 B 100 295 RAJA Rukun Raharja Tbk. --S7---1 256 262 252 256 0 4,425,000 1,141,378,000 315 879.362 258 J 94,600 256 T/B 78,900 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,270 1,240 1,240 -10 2,314,400 2,888,452,500 774 775.000 1,245 J 146,700 1,240 T/B 62,900 297 RDTX Roda Vivatex Tbk --U6---1 6,525 0 0 6,525 0 0 0 0 343.749 7,300 J 100 6,750 B 6,700 298 RIMO Rimo International Lestari Tbk --U6---2 123 123 121 123 0 523,254,800 63,921,768,200 516 67.529 123 T/J 4,231,200 122 B 518,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 615 600 605 0 1,540,000 937,886,000 233 371.166 605 T/J 45,700 600 B 12,700 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 364 342 354 12 28,800 10,293,400 33 2,769.953 354 T/J 20,300 346 B 1,600 301 RODA Pikko Land Development Tbk. --U6---2 232 234 234 234 2 2,100 491,400 7 373.623 234 T/J 500 232 B 400 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,280 1,265 1,270 -5 712,600 905,757,000 209 498.039 1,270 T/J 1,152,600 1,265 B 46,300 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 482 484 -2 1,189,400 575,068,400 528 605.000 486 J 246,300 484 T/B 12,700 304 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 9,200 9,200 9,200 25 1,000 9,200,000 2 5,935.484 9,200 T/J 19,200 8,500 B 1,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,285 1,290 1,260 1,275 -10 5,357,300 6,800,845,500 1,177 576.785 1,275 T/J 195,600 1,270 B 100 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 675 800 765 795 120 9,000 7,046,000 11 889.212 795 T/J 9,600 760 B 1,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,220 2,210 2,210 -10 22,500 49,939,000 9 94.444 2,280 J 400 2,210 T/B 2,200 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,490 3,610 3,030 3,480 -10 14,200 46,975,000 43 161.718 3,480 T/J 32,700 3,110 B 500 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 785 790 0 856,400 678,909,500 97 564.286 790 T/J 8,800 785 B 13,500 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,155 1,200 1,160 1,185 30 2,303,000 2,736,817,000 821 204.310 1,185 T/J 10,000 1,180 B 96,100 312 SILO Siloam International Hospitals Tbk. --S9---1 6,875 6,950 6,850 6,950 75 246,800 1,706,367,500 183 78.934 6,950 T/J 7,100 6,900 B 600 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 354 360 344 346 -8 20,175,000 7,052,292,800 1,311 31.455 346 T/J 479,300 344 B 1,138,900 314 SIPD Sierad Produce Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 1.194 1,075 J 9,100 910 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 4,000 3,970 3,970 -20 1,600 6,369,000 10 1,311.703 3,970 T/J 37,500 3,960 B 200 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 720 745 715 720 0 7,128,200 5,175,562,500 1,538 128.571 725 J 53,400 720 T/B 5,800 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,330 1,360 1,335 1,340 10 3,000 4,036,000 30 1,618.357 1,350 J 5,000 1,335 B 700 319 SMDR Samudera Indonesia Tbk. --S7---1 278 282 276 280 2 598,600 166,510,800 100 1,123.686 280 T/J 13,700 278 B 35,600 320 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,260 1,190 1,240 20 25,593,200 31,203,558,500 3,460 2,037.463 1,240 T/J 1,126,800 1,235 B 523,000 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 267,700 13,385,000 35 12.227 50 T/J 8,393,100 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,440 1,415 1,420 -10 3,565,400 5,095,093,500 1,417 3,792.836 1,425 J 55,200 1,420 T/B 1,100 323 SOCI Soechi Lines Tbk. --M7---1 204 206 200 202 -2 7,953,400 1,605,686,400 614 36.727 202 T/J 156,900 200 B 2,395,500 324 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 1,040 1,045 1,030 1,030 -10 1,768,900 1,841,056,500 255 88.793 1,040 J 56,500 1,030 T/B 155,000 326 SQMI Renuka Coalindo Tbk. --U9---2 202 206 199 200 -2 984,700 198,118,700 147 113.651 202 J 42,900 200 T/B 47,900 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 248 240 248 -2 103,100 24,748,000 9 264.672 248 T/J 2,500 240 B 10,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 332 328 328 -2 11,485,300 3,782,243,600 768 136.667 330 J 906,400 328 T/B 6,575,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,750 3,700 3,750 40 40,300 149,263,000 23 68.182 3,750 T/J 5,100 3,670 B 300 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 785 755 780 25 29,499,400 22,627,962,500 2,345 320.000 780 T/J 1,042,200 775 B 747,100 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 900 905 885 895 -5 23,791,300 21,287,101,500 425 133.582 895 T/J 15,000 890 B 42,100 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,250 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 4,350 J 100 3,870 B 900 335 SURE Super Energy Tbk. --U2---2 3,070 3,090 3,070 3,090 20 1,279,900 3,944,607,000 1,177 1,993.548 3,090 T/J 12,900 3,070 B 2,400 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 490 496 472 484 -6 19,603,900 9,475,934,800 1,474 4,422.111 484 T/J 75,600 478 B 400 337 TARA Sitara Propertindo Tbk. --U6---1 745 745 735 735 -10 26,909,900 19,951,837,500 2,846 693.396 735 T/J 28,300 730 B 383,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,975 5,800 5,925 25 4,978,200 29,386,917,500 963 292.593 5,950 J 13,600 5,925 T/B 55,200 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 950 960 925 930 -20 3,008,300 2,809,303,000 666 211.773 935 J 117,400 930 T/B 155,000 340 TCID Mandom Indonesia Tbk. --U5---1 12,000 11,900 11,225 11,900 -100 2,500 29,435,000 6 1,167.216 11,950 J 900 11,500 B 200 341 TCPI Transcoal Pacific Tbk. --U7---2 7,825 8,450 7,850 8,025 200 18,691,500 151,617,372,500 3,725 5,815.217 8,050 J 250,000 8,025 T/B 8,600 342 TDPM Tridomain Performance Materials Tbk. --U3---1 312 328 312 324 12 23,900,300 7,677,381,800 1,038 142.105 324 T/J 1,700 322 B 55,500 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 354 362 336 346 -8 22,806,000 7,985,076,000 2,208 111.613 348 J 88,700 346 T/B 40,035,500 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 545 0 0 545 0 0 0 0 123.504 645 J 100 555 B 2,400 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 2,800 4,520 B 200 346 TGRA Terregra Asia Energy Tbk. --U7---1 875 875 860 875 0 47,150,000 40,827,301,500 195 437.500 875 T/J 836,600 865 B 200 347 TINS Timah Tbk. --S2K--1 1,125 1,145 1,115 1,120 -5 30,750,300 34,676,435,000 2,748 572.313 1,125 J 482,000 1,120 T/B 1,117,800 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,900 11,050 10,525 10,675 -225 1,072,200 11,480,452,500 1,208 660.017 10,675 T/J 3,800 10,625 B 1,700 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 364 364 364 0 100 36,400 1 76.812 362 J 30,000 334 B 5,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 595 595 575 590 -5 27,709,600 16,163,855,500 1,588 949.606 590 T/J 403,400 585 B 100 351 TOTL Total Bangun Persada Tbk. --S6---1 494 498 490 490 -4 1,532,400 753,516,200 181 176.116 490 T/J 50,000 488 B 74,500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 314 316 312 314 0 71,300 22,485,800 12 1,018.588 314 T/J 11,100 312 B 5,700 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 665 650 660 5 36,373,200 23,939,918,000 6,460 3,143.905 660 T/J 11,842,200 655 B 7,071,100 354 TRAM Trada Alam Minera Tbk. --U2---1 107 108 104 107 0 1,059,159,400 112,508,914,300 1,357 88.434 108 J 3,773,000 107 T/B 1,191,500 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 154 153 153 153 -1 200 30,600 1 154.179 154 J 4,800 143 B 900 356 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---1 360 0 0 360 0 0 0 0 214.746 400 J 50,000 362 B 47,800 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,590 1,575 1,575 -25 7,000 11,060,500 19 280.969 1,580 J 19,800 1,575 T/B 2,400 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,310 3,300 3,300 3,300 -10 2,000 6,600,000 5 85.714 3,300 T/J 900 3,000 B 1,000 360 TURI Tunas Ridean Tbk. --U9---1 1,000 1,000 1,000 1,000 0 1,000 1,000,000 1 2,222.222 1,000 T/J 169,200 995 B 159,100 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,520 1,505 1,520 15 187,300 282,775,000 85 2,947.107 1,520 T/J 29,400 1,515 B 147,300 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 4,000 4,000 4,000 10 100 400,000 1 148.144 3,990 J 100 3,880 B 200 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,240 2,240 2,230 2,230 -10 12,800 28,574,000 7 185.833 2,230 T/J 121,400 2,220 B 5,700 364 VIVA Visi Media Asia Tbk. --U9---1 105 105 103 104 -1 4,922,800 508,939,900 298 34.667 104 T/J 1,893,600 103 B 721,300 365 VOKS Voksel Electric Tbk. --U4---1 356 356 350 354 -2 3,504,500 1,232,983,200 410 156.593 354 T/J 152,800 352 B 19,800 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 338 342 336 336 -2 22,554,300 7,644,245,200 1,312 115.862 338 J 673,000 336 T/B 2,470,100 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,060 2,000 2,020 0 15,844,100 32,238,273,000 2,271 519.209 2,020 T/J 1,597,200 2,010 B 442,500 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 264 280 262 268 4 167,100 45,726,200 39 40.630 272 J 2,700 266 B 45,100 369 WOOD Integra Indocabinet Tbk. --S5K--1 810 825 800 820 10 10,226,900 8,317,839,000 621 315.385 820 T/J 300 815 B 187,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 338 330 332 -2 28,179,700 9,405,418,800 2,348 67.755 334 J 120,400 332 T/B 2,003,900 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,725 1,735 1,690 1,700 -25 17,373,300 29,673,124,500 3,332 458.839 1,700 T/J 1,769,500 1,695 B 409,900 372 WTON Wijaya Karya Beton Tbk. --S3K--1 480 486 480 482 2 7,053,300 3,405,575,200 866 81.695 484 J 98,500 482 T/B 180,400 373 ZINC Kapuas Prima Coal Tbk. --U2---2 484 490 482 484 0 111,603,100 54,358,727,800 1,087 1,725.429 484 T/J 295,500 482 B 448,500 Total 8,935,422,800 3,831,222,887,000 436,213 1,218,278,400 185,491,800 Jakarta, 18 September 2019 Trading Division