List of Securities Quotation: IDX SMC Composite Date: Thursday, 19 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 11,225 11,275 10,900 10,925 -300 405,200 4,462,275,000 460 887.519 10,925 T/J 2,200 10,900 B 9,500 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 1,805 1,805 1,805 0 100 180,500 1 48.133 1,805 T/J 700 1,420 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,755 1,725 1,740 -10 7,120,800 12,366,486,500 5,200 2,121.951 1,740 T/J 404,400 1,730 B 200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,355 1,365 1,335 1,340 -15 2,869,000 3,860,161,000 653 1,052.359 1,345 J 179,000 1,340 T/B 94,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,750 10,675 10,750 0 8,600 92,437,500 13 462.366 10,750 T/J 11,200 10,675 B 1,500 7 ADMG Polychem Indonesia Tbk --U3---1 210 214 208 210 0 1,442,800 303,634,000 242 18.744 212 J 175,100 210 T/B 60,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,405 1,410 1,370 1,370 -35 35,991,200 49,919,869,500 4,448 124.545 1,375 J 21,300 1,370 T/B 683,800 9 AGII Aneka Gas Industri Tbk. --S3---1 620 630 615 620 0 57,000 35,423,500 24 56.364 625 J 1,100 615 B 17,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 242 246 238 240 -2 1,054,100 253,675,800 234 392.106 242 J 158,300 240 T/B 83,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 196 197 190 190 -6 112,100 21,480,900 30 172.727 195 J 900 190 T/B 74,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,970 3,970 3,910 3,910 -60 4,086,300 16,088,912,000 1,062 3,116.258 3,930 J 100 3,910 T/B 18,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 304 292 304 0 1,100 322,400 3 289.524 300 J 400 290 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,840 4,750 4,630 4,750 -90 8,000 37,616,000 9 193.878 4,750 T/J 19,500 4,700 B 600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 960 880 900 20 195,700 176,067,000 63 2,296.563 900 T/J 195,200 895 B 200 16 ANDI Andira Agro Tbk. --U1---2 1,770 1,770 1,700 1,730 -40 69,879,500 122,987,737,000 123 865.000 1,735 J 3,000 1,730 T/B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 785 795 785 795 10 175,300 138,368,000 23 66.250 795 T/J 2,100 785 B 2,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,080 1,045 1,045 -20 46,921,500 49,596,725,000 3,808 688.996 1,050 J 135,900 1,045 T/B 799,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 605 605 550 550 -55 1,800 995,500 6 35.211 550 T/J 13,700 500 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 715 715 705 705 -10 22,313,800 15,837,892,000 2,514 749.872 705 T/J 27,600 700 B 188,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 248 258 244 246 -2 23,671,900 5,888,565,000 1,386 67.397 246 T/J 619,000 244 B 394,300 22 ARII Atlas Resources Tbk. --U2---2 735 750 735 740 5 12,300 9,102,000 5 49.333 740 T/J 18,100 700 B 11,500 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,615 1,595 1,610 0 267,100 429,096,500 209 682.203 1,610 T/J 3,500 1,595 B 6,700 24 ARMY Armidian Karyatama Tbk. --U6---2 290 290 274 274 -16 325,011,000 90,938,127,400 279 91.333 274 T/J 3,500 272 B 31,500 25 ARNA Arwana Citramulia Tbk. --S3---1 515 515 505 515 0 15,400 7,870,500 10 3,500.306 515 T/J 107,300 505 B 22,500 26 ASGR Astra Graphia Tbk. --U9---1 1,015 1,020 1,000 1,005 -10 137,100 138,518,000 40 208.368 1,005 T/J 62,400 1,000 B 20,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,040 1,085 1,030 1,075 35 150,400 157,357,000 75 1,990.741 1,075 T/J 83,300 1,045 B 400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 320 312 312 -2 4,368,700 1,383,464,000 616 297.143 314 J 100,100 312 T/B 91,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 780 760 770 -10 283,200 217,330,000 38 197.436 770 T/J 15,000 765 B 114,100 30 ATIC Anabatic Technologies Tbk. --U9---1 815 0 0 815 0 0 0 0 116.429 845 J 1,000 680 B 600 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,305 1,305 1,295 1,300 -5 1,426,000 1,856,267,000 314 1,175.726 1,305 J 32,400 1,300 T/B 64,700 33 BABP Bank MNC Internasional Tbk. --U8---2 53 54 52 52 -1 12,967,300 676,765,500 134 59.684 53 J 1,835,500 52 T/B 33,165,500 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 280 280 280 8 900 252,000 3 206.436 280 T/J 3,400 276 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,470 1,470 1,430 1,435 -35 93,400 136,581,500 33 1,793.750 1,435 T/J 23,900 1,405 B 100 36 BBKP Bank Bukopin Tbk. --S8---1 282 284 278 280 -2 1,879,900 526,755,600 363 83.064 280 T/J 209,500 278 B 1,536,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,350 J 200 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,270 2,290 2,240 2,260 -10 20,475,500 46,387,142,000 2,585 294.782 2,270 J 215,600 2,260 T/B 193,600 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 288 280 280 -8 2,500 703,200 4 285.074 290 J 30,000 280 T/B 98,300 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 163 174 159 163 0 17,333,100 2,928,121,800 9,466 462.254 164 J 27,700 163 T/B 123,400 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 10,700 535,000 10 217.306 50 T/J 342,482,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 296 288 292 0 7,364,100 2,144,539,600 353 171.765 292 T/J 92,800 290 B 39,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 560 575 550 550 -10 18,666,800 10,453,337,500 644 2,818.489 550 T/J 97,700 545 B 35,100 45 BHIT MNC Investama Tbk. --S9K--1 73 74 72 72 -1 12,316,400 901,043,100 430 210.557 73 J 1,099,100 72 T/B 19,761,100 46 BINA Bank Ina Perdana Tbk. --U8---1 835 860 835 860 25 105,000 89,573,000 25 485.887 865 J 10,000 860 T/B 7,600 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 326,600 16,330,000 207 35.714 50 T/J 27,591,800 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,620 2,620 2,600 2,600 -20 33,800 88,016,000 48 40.000 2,630 J 3,100 2,600 T/B 10,300 49 BISI BISI International Tbk. --U1---1 1,375 1,400 1,375 1,395 20 67,800 93,481,500 50 697.500 1,395 T/J 6,400 1,390 B 2,300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,595 1,605 1,575 1,575 -20 9,125,100 14,609,715,500 299 262.500 1,580 J 500 1,575 T/B 41,500 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 645 645 0 2,868,800 1,859,358,500 732 150.000 650 J 86,500 645 T/B 3,600,400 52 BKSL Sentul City Tbk. --S6K--1 126 131 125 125 -1 192,639,400 24,756,370,000 4,741 8.638 125 T/J 2,950,300 124 B 2,215,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 189 0 0 189 0 0 0 0 433.685 185 J 20,000 176 B 600 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 326,473,600 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---2 282 282 282 282 0 11,000 3,102,000 1 88.125 286 J 1,100 280 B 1,500 57 BMTR Global Mediacom Tbk. --S9K--1 354 358 346 346 -8 27,273,200 9,566,492,600 6,878 281.621 348 J 213,400 346 T/B 1,226,900 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 900 45,000 3 0.172 50 T/J 63,981,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,030 1,020 1,020 0 1,125,500 1,149,795,000 244 7.531 1,020 T/J 169,100 1,015 B 191,700 60 BNII Bank Maybank Indonesia Tbk. --M8---1 230 230 226 228 -2 376,400 86,076,400 80 2.717 230 J 146,300 228 T/B 13,500 61 BNLI Bank Permata Tbk. --M8K--1 1,070 1,080 1,055 1,065 -5 15,441,600 16,432,626,000 969 11.596 1,065 T/J 5,854,100 1,060 B 3,926,800 62 BOGA Bintang Oto Global Tbk. --U9---2 810 815 805 815 5 5,426,000 4,413,497,000 724 791.262 815 T/J 79,900 810 B 134,600 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 370 362 366 -2 95,500 34,865,000 39 209.143 368 J 37,300 366 T/B 700 64 BOLT Garuda Metalindo Tbk. --U4---2 875 880 870 875 0 120,800 105,710,500 110 159.091 875 T/J 3,300 870 B 1,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 800 785 800 0 349,500 278,318,500 61 200.000 800 T/J 235,300 795 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,130 1,140 1,130 1,140 10 7,500 8,526,000 3 1,215.741 1,140 T/J 11,200 1,130 B 154,900 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 0 J 0 7,000 B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 434 436 424 428 -6 2,738,000 1,173,895,800 674 83.922 430 J 86,700 428 T/B 27,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,051,100 52,555,000 70 7.874 50 T/J 13,976,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,070 J 100 1,040 B 400 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,405 1,435 1,400 1,405 0 23,454,200 33,196,553,500 2,804 275.218 1,405 T/J 1,056,300 1,400 B 166,400 73 BSIM Bank Sinarmas Tbk. --U8---1 595 580 565 575 -20 11,300 6,538,000 6 392.173 575 T/J 800 560 B 1,200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,690 1,670 1,690 -5 800 1,348,000 4 86.667 1,690 T/J 17,400 1,420 B 100 75 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 61 62 56 59 -2 16,450,000 966,312,400 744 452.038 59 T/J 726,900 58 B 29,800 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,260 3,290 3,260 3,280 20 7,100 23,194,000 12 634.967 3,280 T/J 4,800 3,260 B 1,500 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,290 3,460 3,220 3,270 -20 46,086,900 152,529,854,000 6,123 335.385 3,280 J 40,300 3,270 T/B 324,100 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,700 1,700 1,700 0 200 340,000 2 288.136 1,695 J 100 1,320 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 195 195 192 192 -3 13,513,600 2,618,181,200 207 18.776 193 J 15,000 192 T/B 2,967,100 82 BUMI Bumi Resources Tbk. --S2K--2 96 98 94 94 -2 90,447,100 8,590,007,800 2,735 5.456 95 J 4,433,800 94 T/B 41,327,100 83 BVIC Bank Victoria International Tbk. --U8---1 176 176 169 170 -6 5,200 879,600 3 160.752 176 J 4,200 170 T/B 1,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 138 140 135 135 -3 6,264,300 854,686,400 455 29.526 136 J 36,300 135 T/B 1,186,100 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 500 505 494 500 0 1,005,600 500,743,400 177 151.515 500 T/J 179,000 496 B 13,100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 230 222 230 6 187,700 42,265,400 51 131.429 230 T/J 100 226 B 300,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 390 394 388 390 0 6,134,200 2,400,093,000 758 712.498 392 J 135,000 388 B 112,500 88 CASS Cardig Aero Services Tbk. --U7---2 640 645 645 645 5 100 64,500 1 161.250 645 T/J 11,400 625 B 200 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,490 1,515 1,500 1,505 15 8,000 12,020,500 16 310.950 1,505 T/J 1,500 1,500 B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 84 82 82 -2 16,188,300 1,333,654,800 100 524.800 83 J 1,655,500 82 T/B 76,500 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 308 306 308 2 421,000 129,048,600 31 24.102 308 T/J 145,600 306 B 488,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,970 1,960 1,940 1,940 -30 12,000 23,480,000 6 7,039.698 1,940 T/J 4,700 1,930 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 192 193 193 193 1 100 19,300 1 160.833 192 J 2,500 177 B 500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,980 5,025 4,980 4,990 10 2,058,800 10,305,677,000 2,672 2,772.222 5,000 J 13,900 4,990 T/B 1,000 95 CLEO Sariguna Primatirta Tbk. --U5K--1 565 580 560 575 10 13,698,800 7,814,037,000 1,320 2,500.000 575 T/J 5,400 570 B 829,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,580 1,450 1,475 5 457,800 672,951,500 62 141.140 1,485 J 49,300 1,475 T/B 56,300 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---2 214 214 210 210 -4 178,400 37,891,800 48 161.538 208 J 11,300 204 B 3,600 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 48,500 2,425,000 43 45.455 50 T/J 78,580,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 460 466 460 466 6 155,200 72,319,200 26 235.158 466 T/J 3,800 462 B 200 101 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 1,140 1,165 1,100 1,115 -25 35,604,700 40,313,128,500 4,800 249.642 1,120 J 952,000 1,115 T/B 127,600 103 DART Duta Anggada Realty Tbk. --U6---1 318 370 318 370 52 3,800 1,213,600 3 68.399 370 T/J 19,300 306 B 500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,590 1,595 1,575 1,585 -5 6,799,300 10,792,190,500 553 1,056.667 1,585 T/J 230,500 1,580 B 230,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,865 1,860 1,860 1,860 -5 800 1,488,000 2 3,733.291 1,860 T/J 900 1,855 B 900 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 96,731,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 970 975 955 955 -15 625,900 606,627,500 262 830.435 960 J 22,600 955 T/B 26,700 108 DILD Intiland Development Tbk. --S6---1 424 428 420 420 -4 12,056,600 5,093,898,200 2,101 73.188 420 T/J 47,400 418 B 204,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,680 3,620 3,670 -10 671,900 2,459,151,000 60 124.407 3,670 T/J 195,200 3,660 B 50,000 110 DKFT Central Omega Resources Tbk. --S2---2 242 246 226 230 -12 26,398,100 6,136,307,600 2,744 590.804 232 J 60,000 230 T/B 396,700 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,000 7,100 0 5,300 37,382,500 7 42,441.270 7,100 T/J 2,800 7,025 B 1,100 112 DMAS Puradelta Lestari Tbk. --M6K--1 298 302 298 300 2 20,459,000 6,132,687,000 817 142.857 300 T/J 8,495,900 298 B 4,339,400 113 DNAR Bank Oke Indonesia Tbk. --U8---1 242 244 242 244 2 200 48,600 2 221.818 270 J 2,900 244 T/B 6,900 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,060 3,060 3,060 -20 4,100 12,546,000 4 2,688.007 3,060 T/J 7,400 2,890 B 800 115 DOID Delta Dunia Makmur Tbk. --S2K--1 354 356 340 348 -6 7,978,400 2,771,849,800 1,468 471.136 348 T/J 299,300 346 B 2,110,700 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 318 330 0 664,700 216,503,600 67 89.189 330 T/J 322,000 320 B 50,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,500 J 300 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,630 1,640 1,630 1,640 10 36,700 59,951,500 13 324.752 1,640 T/J 5,700 1,630 B 600 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,700 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,160 2,160 2,160 -70 100 216,000 1 795.078 2,220 J 100 2,150 B 600 121 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 1,000 122 ELSA Elnusa Tbk. --S2K--1 342 344 338 342 0 18,865,600 6,421,078,200 1,683 85.500 342 T/J 1,770,200 340 B 27,300 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,400 5,475 5,400 5,475 75 800 4,372,500 6 760.417 5,500 J 900 5,275 B 300 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,575 1,580 1,560 1,570 -5 10,339,300 16,224,244,000 1,551 424.324 1,575 J 230,900 1,570 T/B 91,000 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,250 2,250 2,250 0 100 225,000 1 1,574.208 2,470 J 2,600 2,010 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 1,980 1,860 1,940 20 58,376,300 112,940,907,000 9,049 194.000 1,945 J 70,000 1,940 T/B 6,100 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 254 256 -12 7,287,500 1,912,069,400 738 476.625 258 J 200 256 T/B 1,686,300 129 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,550 3,450 3,470 -30 6,187,000 21,614,391,000 3,870 176.105 3,470 T/J 5,800 3,460 B 84,000 130 FAST Fast Food Indonesia Tbk. --U9---2 2,630 2,630 2,630 2,630 0 100 263,000 1 4,136.196 2,700 J 300 2,550 B 2,200 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,350 8,350 7,950 8,050 -300 31,200 256,235,000 29 1,844.807 8,250 J 1,000 8,050 T/B 5,500 132 FILM MD Pictures Tbk. --U9---1 500 575 468 480 -20 10,714,700 5,482,586,100 4,404 228.571 480 T/J 160,300 474 B 11,200 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,530 2,580 2,490 2,550 20 52,357,900 133,196,287,000 657 510.000 2,560 J 12,400 2,550 T/B 100 134 FISH FKS Multi Agro Tbk. --U9---2 3,100 0 0 3,100 0 0 0 0 2,480.000 3,390 J 200 3,100 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 630 J 1,400 484 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 965 960 935 940 -25 1,105,800 1,039,750,000 108 427.273 940 T/J 86,100 930 B 1,200 137 FREN Smartfren Telecom Tbk. --U7---1 154 163 151 163 9 335,234,600 53,504,969,800 12,869 9.055 164 J 7,840,800 163 T/B 414,800 138 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--1 535 555 520 525 -10 68,873,700 37,160,968,500 4,294 70.574 530 J 497,700 525 T/B 705,300 140 GJTL Gajah Tunggal Tbk. --S4K--1 650 655 645 645 -5 1,473,900 956,354,000 160 126.629 650 J 54,000 645 T/B 320,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 208 202 204 0 3,474,900 710,425,000 266 51.000 204 T/J 379,100 202 B 2,245,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,900 18,900 18,900 -50 100 1,890,000 1 3,286.957 18,900 T/J 100 15,600 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,720 1,730 1,705 1,715 -5 633,100 1,088,518,000 182 133.463 1,715 T/J 8,100 1,710 B 500 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 185 185 184 184 -1 1,000 184,500 2 73.600 190 J 9,800 182 B 500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 800 770 795 15 29,400 23,310,000 22 151.429 770 J 33,600 765 B 5,200 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,530 3,460 3,460 -40 448,600 1,572,486,000 281 93.514 3,460 T/J 1,300 3,450 B 6,900 148 HERO Hero Supermarket Tbk. --U9---1 725 795 730 730 5 14,800 11,078,500 18 1,523.754 750 J 15,700 730 T/B 30,200 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,250 3,210 3,220 -10 33,400 107,851,000 62 985.734 3,230 J 2,300 3,220 T/B 2,300 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 630 625 630 0 500 313,000 2 969.231 645 J 300 605 B 1,600 151 HKMU HK Metals Utama Tbk. --U9---1 328 330 324 326 -2 14,445,800 4,731,306,600 323 141.739 326 T/J 138,900 324 B 500,100 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 26,861,200 22,515,164,500 444 270.968 840 T/J 424,500 835 B 500 153 HOME Hotel Mandarine Regency Tbk. --U9---2 99 130 96 113 14 3,504,895,200 373,526,471,700 36,213 120.125 113 T/J 6,080,200 112 B 2,083,900 154 HRME Menteng Heritage Realty Tbk. --U9---2 960 1,000 960 1,000 40 11,439,500 11,175,319,500 1,926 952.381 1,000 T/J 33,800 995 B 199,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 284 286 280 280 -4 192,400 54,364,000 72 93.333 280 T/J 39,400 278 B 35,000 156 HRUM Harum Energy Tbk. --M2K--1 1,410 1,415 1,385 1,385 -25 871,500 1,222,031,500 273 26.635 1,390 J 6,800 1,385 T/B 991,400 157 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 0 762,400 38,120,000 17 95.973 50 T/J 33,529,200 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 141 142 138 139 -2 7,485,100 1,041,830,100 242 39.714 139 T/J 196,800 138 B 1,164,700 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,750 1,765 1,750 1,750 0 247,600 433,963,500 175 234.938 1,750 T/J 25,400 1,745 B 7,300 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 454 454 444 450 -4 165,000 74,438,200 35 90.000 450 T/J 8,400 446 B 145,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,035 1,040 -5 455,000 473,693,500 48 273.684 1,045 J 10,000 1,035 B 12,000 163 INAF Indofarma (Persero) Tbk. --U5---1 1,750 1,775 1,740 1,755 5 78,000 137,147,000 86 702.000 1,760 J 108,500 1,750 B 4,100 164 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,790 3,670 3,690 -50 20,486,900 76,142,237,000 2,861 1,506.122 3,700 J 31,800 3,690 T/B 275,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,000 4,000 3,990 3,990 -10 18,700 74,620,000 9 537.381 3,990 T/J 289,600 3,910 B 1,300 166 INDS Indospring Tbk. --M4---1 2,420 2,420 2,400 2,410 -10 987,400 2,382,272,000 292 225.937 2,420 J 58,800 2,410 T/B 31,300 167 INDY Indika Energy Tbk. --S2XXO1 1,435 1,450 1,415 1,420 -15 2,812,800 4,025,461,000 785 48.136 1,425 J 12,000 1,420 T/B 3,600 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,100 6,875 6,925 -150 3,980,100 27,773,280,000 2,856 356.836 6,950 J 18,200 6,925 T/B 4,800 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 67 -1 607,100 41,083,500 32 0.383 68 J 109,000 67 T/B 578,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 835 0 0 835 0 0 0 0 795.238 835 J 3,400 735 B 2,100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,400 3,510 3,300 3,440 40 7,537,300 24,882,360,000 87 1,246.377 3,440 T/J 1,000 3,310 B 3,400 172 INTA Intraco Penta Tbk. --U9---2 468 470 462 470 2 227,300 105,827,800 25 331.310 468 J 46,900 462 B 101,300 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,125 1,140 1,110 1,140 15 133,200 149,591,000 78 69.512 1,140 T/J 26,700 1,110 B 24,100 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 246 242 240 240 -6 613,300 148,395,600 57 63.158 242 J 1,000,000 240 T/B 32,100 175 IPTV MNC Vision Networks Tbk. --U9---1 540 550 530 530 -10 26,834,000 14,587,466,000 13,450 220.833 535 J 100 530 T/B 1,238,400 176 ISAT Indosat Tbk. --S7K--1 3,260 3,330 3,200 3,210 -50 2,652,300 8,646,618,000 1,647 229.286 3,220 J 6,600 3,210 T/B 80,600 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,925 13,000 12,700 12,750 -175 809,000 10,388,205,000 1,446 91.071 12,775 J 200 12,750 T/B 100,000 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 226,026,600 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 560 0 0 560 0 0 0 0 317.658 570 J 1,000 550 B 5,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 480 J 200 452 B 200 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,590 1,625 1,580 1,610 20 32,417,100 52,191,700,000 3,874 440.131 1,610 T/J 769,900 1,605 B 466,300 182 JRPT Jaya Real Property Tbk. --S6---1 675 690 655 675 0 4,344,400 2,947,736,500 416 649.038 680 J 54,400 675 T/B 113,700 183 JSKY Sky Energy Indonesia Tbk. --U4---1 980 990 860 860 -120 27,315,600 25,158,641,500 1,108 430.000 860 T/J 240,100 855 B 8,500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,675 5,525 5,575 -100 1,500,800 8,359,160,000 1,086 328.753 5,575 T/J 6,600 5,550 B 19,600 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 890 0 0 890 0 0 0 0 191.678 965 J 100 895 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 980 965 980 15 1,038,400 1,014,113,500 16 2,177.778 980 T/J 521,600 975 B 182,600 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,980 2,990 2,920 2,950 -30 48,900 144,496,000 81 2,950.000 2,950 T/J 42,900 2,940 B 1,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 670 705 665 695 25 42,932,500 29,687,180,000 3,583 84.448 695 T/J 2,263,500 690 B 1,086,500 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 85 82 82 -2 1,390,300 115,500,700 165 2.982 84 J 86,800 82 T/B 260,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 3,300,700 1,044,601,200 985 11.033 318 T/J 2,543,400 316 B 1,247,700 191 KINO Kino Indonesia Tbk. --U5---1 3,410 3,480 3,360 3,470 60 201,400 691,083,000 94 91.316 3,470 T/J 16,400 3,380 B 10,300 192 KMTR Kirana Megatara Tbk. --U3---2 330 324 312 314 -16 62,100 19,471,600 26 68.559 324 J 100 314 T/B 20,500 193 KOTA DMS Propertindo Tbk. --U6---1 600 610 595 595 -5 11,499,800 6,896,520,000 139 297.500 600 J 30,600 595 T/B 14,500 194 KPIG MNC Land Tbk. --S9---2 148 152 146 146 -2 15,419,900 2,315,789,100 8,414 314.161 147 J 47,000 146 T/B 36,800 195 KRAH Grand Kartech Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 545.455 1,500 J 5,500 1,205 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 366 376 362 368 2 7,712,800 2,865,573,800 703 45.751 368 T/J 9,900 366 B 375,600 197 KREN Kresna Graha Investama Tbk. --U9K--1 565 570 555 565 0 70,399,300 39,531,210,000 979 5,878.069 565 T/J 638,800 560 B 848,700 198 LAND Trimitra Propertindo Tbk. --U6---2 1,350 1,440 1,400 1,440 90 13,800 19,692,000 18 369.231 1,450 J 50,000 1,440 T/B 500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,250 6,250 6,100 6,250 0 65,500 406,200,000 73 103.306 6,250 T/J 10,000 6,225 B 20,000 200 LINK Link Net Tbk. --S9K--1 4,040 4,050 3,980 4,020 -20 897,200 3,593,877,000 1,181 251.250 4,020 T/J 4,200 4,000 B 211,700 201 LPCK Lippo Cikarang Tbk --M6---1 1,325 1,350 1,320 1,320 -5 728,900 969,443,000 306 148.825 1,325 J 11,600 1,320 T/B 123,600 202 LPKR Lippo Karawaci Tbk. --S6K--1 270 270 256 258 -12 170,966,700 44,797,159,400 3,347 83.313 258 T/J 5,530,900 256 B 10,190,300 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,080 2,990 3,030 30 6,700,800 20,296,422,000 1,791 68.659 3,030 T/J 85,200 3,010 B 46,800 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,275 1,215 1,215 -50 7,034,700 8,674,809,500 1,497 313.548 1,220 J 101,600 1,215 T/B 806,800 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,475 1,470 1,475 0 743,400 1,093,275,500 56 515.734 1,475 T/J 10,100 1,470 B 4,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 965 980 945 945 -20 4,397,900 4,220,629,500 1,308 536.932 950 J 1,600 945 T/B 126,700 207 MAMI Mas Murni Indonesia Tbk --U9---1 139 141 137 140 1 224,993,300 31,176,810,000 19,092 19.138 140 T/J 4,428,300 139 B 1,001,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,225 5,400 5,275 5,375 150 20,900 112,005,000 35 255.952 5,375 T/J 26,500 5,250 B 2,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,735 1,730 1,730 1,730 -5 300 519,000 1 102.976 1,750 J 38,000 1,735 B 400 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,005 985 985 -10 2,768,500 2,747,281,000 925 1,580.679 995 J 110,100 985 T/B 59,800 211 MARI Mahaka Radio Integra Tbk. --U9---2 246 256 236 256 10 292,100 72,032,200 28 341.333 256 T/J 440,500 234 B 16,400 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 494 490 494 2 2,103,500 1,033,048,400 346 988.000 494 T/J 90,100 492 B 1,800 213 MASA Multistrada Arah Sarana Tbk. --U4---1 560 560 545 545 -15 23,400 12,848,500 17 387.514 600 J 16,400 545 T/B 21,200 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 7,000 6,900 7,000 250 200 1,390,000 2 3,018.399 7,000 T/J 1,300 6,750 B 1,400 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,990 2,000 1,990 1,995 5 3,000 5,987,500 9 153.462 2,000 J 9,700 1,930 B 100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 530 530 520 520 -10 188,700 98,618,000 73 32.500 525 J 68,600 520 T/B 640,300 217 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,270 3,210 3,210 -10 1,318,100 4,278,582,000 241 231.769 3,210 T/J 37,100 3,200 B 43,400 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 143 140 140 -3 823,700 116,166,700 102 125.570 142 J 73,700 140 T/B 730,600 219 MDIA Intermedia Capital Tbk. --U9---1 117 123 118 123 6 337,800 40,721,900 48 89.130 123 T/J 60,000 117 B 21,400 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,175 6,225 6,100 6,200 25 13,679,000 84,385,072,500 2,750 323.344 6,200 T/J 489,700 6,175 B 2,200 221 MDLN Modernland Realty Tbk. --S6---1 242 250 240 242 0 1,673,000 410,650,400 355 71.820 242 T/J 55,300 240 B 74,400 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 755 765 750 750 -5 9,377,300 7,067,500,500 1,278 1,320.957 755 J 2,759,500 750 T/B 178,600 223 MEGA Bank Mega Tbk. --U8---1 5,850 5,750 5,600 5,600 -250 800 4,525,000 6 4,081.990 5,700 J 600 5,600 T/B 4,900 224 MERK Merck Tbk. --U5---2 2,800 2,800 2,790 2,800 0 42,400 118,667,000 26 7,382.603 2,810 J 200 2,790 B 2,500 225 META Nusantara Infrastructure Tbk. --U7---1 196 196 193 196 0 1,100 214,100 7 59.380 196 T/J 204,600 193 B 15,500 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,150 1,150 1,150 0 30,000 34,500,000 4 1,179.487 1,150 T/J 211,600 1,110 B 100 227 MGRO Mahkota Group Tbk. --S1---1 845 850 840 845 0 5,581,400 4,725,503,000 791 375.556 850 J 155,800 845 T/B 13,000 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,115 1,115 1,115 -35 100 111,500 1 405.455 1,125 J 100 870 B 300 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,420 2,530 2,430 2,500 80 12,484,800 31,067,386,000 2,825 147.190 2,500 T/J 56,900 2,480 B 66,800 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,410 2,440 2,240 2,300 -110 626,600 1,443,454,000 314 10,952.381 2,320 J 2,200 2,300 T/B 11,100 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,275 J 100 14,000 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,975 17,975 17,975 17,975 0 13,000 233,675,000 7 114,490.446 18,000 J 500 17,850 B 900 233 MLIA Mulia Industrindo Tbk --S3---2 1,500 1,505 1,495 1,500 0 4,271,800 6,419,402,500 1,211 250.522 1,500 T/J 149,300 1,495 B 50,600 234 MLPL Multipolar Tbk. --U9---1 90 93 88 90 0 1,730,800 154,959,600 168 10.323 90 T/J 1,012,500 89 B 45,400 235 MLPT Multipolar Technology Tbk. --U9---1 670 0 0 670 0 0 0 0 139.583 670 J 100 600 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 338 338 336 338 0 31,100 10,511,600 16 57.778 338 T/J 4,900 336 B 2,700 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,295 1,250 1,270 -15 19,337,900 24,633,202,500 11,531 141.111 1,270 T/J 5,318,400 1,265 B 534,600 238 MOLI Madusari Murni Indah Tbk. --U3---2 930 920 900 920 -10 71,300 65,075,500 14 158.621 920 T/J 15,000 915 B 1,100 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 720 750 715 730 10 707,100 513,591,500 491 48.667 730 T/J 355,400 725 B 1,000 240 MPPA Matahari Putra Prima Tbk. --U9---1 175 177 173 173 -2 1,387,300 241,683,000 167 72.735 174 J 4,000 173 T/B 149,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 700 815 720 720 20 5,900 4,664,500 9 654.545 790 J 200 720 T/B 2,700 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,200 6,000 6,200 -25 1,100 6,800,000 3 562.367 6,200 T/J 1,600 6,025 B 200 243 MSIN MNC Studios International Tbk. --M9---2 470 478 468 468 -2 15,948,500 7,582,629,800 16,132 93.600 468 T/J 94,700 466 B 135,900 244 MSKY MNC Sky Vision Tbk. --U9---1 970 970 960 960 -10 3,100 2,977,000 6 63.158 970 J 10,100 955 B 1,400 245 MTDL Metrodata Electronics Tbk. --S9---1 1,320 1,330 1,260 1,260 -60 5,586,600 7,257,284,000 1,095 2,268.308 1,260 T/J 289,100 1,255 B 146,300 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 32,031,800 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 5,506,900 2,478,105,000 134 189.194 450 T/J 1,429,800 442 B 70,300 248 MTPS Meta Epsi Tbk. --U7---2 1,480 1,450 1,400 1,400 -80 112,400 158,455,500 95 437.500 1,435 J 3,500 1,400 T/B 25,600 249 MYOH Samindo Resources Tbk. --S2---1 1,295 1,295 1,275 1,290 -5 96,500 123,965,500 51 153.649 1,290 T/J 89,800 1,275 B 9,300 250 MYRX Hanson International Tbk. --S6---2 99 99 97 97 -2 61,797,500 6,044,063,700 377 66.152 97 T/J 631,200 96 B 9,896,600 251 NASA Ayana Land International Tbk. --U9---2 760 770 755 755 -5 3,263,100 2,486,970,000 728 733.010 755 T/J 7,400 750 B 148,300 252 NATO Nusantara Properti Internasional Tbk. --U9---2 815 820 810 810 -5 12,005,400 9,762,120,000 975 786.408 810 T/J 13,400 805 B 120,900 253 NFCX NFC Indonesia Tbk. --S9---2 2,590 2,640 2,580 2,620 30 839,900 2,200,796,000 190 141.622 2,620 T/J 60,500 2,610 B 60,600 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,260 1,280 1,250 1,250 -10 587,000 738,624,000 269 384.615 1,260 J 79,600 1,250 T/B 36,500 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,321,100 184,954,000 12 133.333 143 J 1,006,900 140 T/B 807,700 256 NISP Bank OCBC NISP Tbk. --U8---1 855 855 845 850 -5 13,000 11,042,500 16 1,030.003 850 T/J 1,500 845 B 2,100 257 NOBU Bank Nationalnobu Tbk. --U8---1 875 1,085 875 900 25 8,400 7,888,000 19 240.000 900 T/J 3,800 885 B 400 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,450 J 100 1,060 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 690 655 685 -5 12,000 8,165,000 14 1,355.228 695 J 10,500 685 T/B 97,800 260 PALM Provident Agro Tbk. --U1---2 224 230 216 230 6 7,600 1,678,400 12 62.864 226 J 100 218 B 1,100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 158 160 152 155 -3 3,592,600 561,520,700 437 155.000 155 T/J 383,700 154 B 79,100 262 PANS Panin Sekuritas Tbk. --U8---1 1,600 1,600 1,560 1,600 0 28,800 45,205,500 30 1,163.636 1,600 T/J 1,700 1,570 B 500 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 1,000 1,020 0 101,200 101,446,000 12 120.000 1,010 J 10,000 995 B 69,500 264 PBRX Pan Brothers Tbk. --S4---1 770 775 760 775 5 30,665,800 23,612,188,000 180 1,371.681 775 T/J 106,300 770 B 26,900 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 396 396 390 390 -6 6,400 2,503,400 16 32.500 390 T/J 800 388 B 2,800 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,040 2,050 1,975 2,050 10 3,211,400 6,412,105,000 31 1,366.667 2,060 J 400 2,050 T/B 9,400 267 PEHA Phapros Tbk. --U5---2 1,445 1,445 1,350 1,390 -55 26,300 36,337,500 52 116.027 1,390 T/J 100 1,365 B 500 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,210 2,210 2,150 2,170 -40 51,056,100 111,403,428,000 5,360 723.333 2,180 J 161,800 2,170 T/B 639,900 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,025 1,025 1,010 1,015 -10 2,900 2,946,500 24 198.049 1,015 T/J 600 1,010 B 1,200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,100 3,100 3,100 -50 2,200 6,820,000 3 1,286.360 3,100 T/J 100 2,810 B 2,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,410 1,345 1,400 60 14,559,700 20,204,381,500 2,331 2,331.002 1,405 J 252,700 1,400 T/B 2,700 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 52 51 51 -1 1,655,700 84,628,300 77 51.000 52 J 709,400 51 T/B 3,147,400 273 PNIN Paninvest Tbk. --S8---1 1,295 1,305 1,290 1,295 0 21,800 28,232,000 11 1,377.074 1,295 T/J 18,500 1,290 B 7,600 274 PNLF Panin Financial Tbk. --S8K--1 308 312 304 304 -4 9,619,500 2,956,633,400 588 328.578 306 J 150,000 304 T/B 93,700 275 POLA Pool Advista Finance Tbk. --U8---2 850 855 810 840 -10 11,600 9,602,500 16 622.222 840 T/J 2,200 835 B 100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,265 1,470 1,160 1,165 -100 19,100 23,753,000 38 71.254 1,265 J 4,000 1,165 T/B 3,600 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,000 5,325 5,000 5,325 325 357,900 1,835,600,000 650 865.854 5,350 J 11,500 5,325 T/B 228,800 278 POLU Golden Flower Tbk. --U4---2 2,180 2,180 2,180 2,180 0 4,000 8,720,000 3 756.944 2,180 T/J 10,300 2,050 B 1,100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,650 1,685 1,565 1,625 -25 124,412,900 204,399,462,500 630 1,031.412 1,625 T/J 287,600 1,585 B 200 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 600 J 16,700 540 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 1,025 1,040 1,010 1,010 -15 107,800 110,583,500 51 67.333 1,010 T/J 9,900 1,000 B 7,000 283 PPRE PP Presisi Tbk. --M7---1 334 334 330 330 -4 3,482,500 1,155,870,600 1,705 76.744 332 J 200 330 T/B 58,300 284 PPRO PP Properti Tbk. --S6K--1 112 113 109 109 -3 59,884,800 6,623,895,300 1,346 235.676 110 J 252,000 109 T/B 7,937,000 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,420 4,310 4,420 20 21,700 95,433,000 20 68.000 4,420 T/J 8,900 4,410 B 5,000 286 PRIM Royal Prima Tbk. --U9---2 396 390 388 388 -8 13,600 5,294,800 12 77.600 388 T/J 7,100 386 B 600 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 252 258 240 244 -8 8,645,500 2,145,657,800 869 791.617 244 T/J 307,000 242 B 182,800 288 PTBA Bukit Asam Tbk. --S2BXO1 2,550 2,560 2,460 2,460 -90 22,492,800 56,090,094,000 4,051 2,139.130 2,470 J 18,100 2,460 T/B 1,513,000 289 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,830 1,790 1,790 -30 8,489,500 15,283,241,000 1,424 336.466 1,795 J 4,700 1,790 T/B 746,700 290 PTRO Petrosea Tbk. --S2---1 1,500 1,505 1,460 1,460 -40 242,500 357,018,000 190 1,168.000 1,465 J 900 1,460 T/B 27,800 291 PTSN Sat Nusapersada Tbk --U4---1 418 426 418 422 4 1,062,900 448,324,600 223 218.276 424 J 69,700 420 B 130,000 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 675 685 670 675 0 43,969,300 29,821,840,000 1,709 2,602.259 680 J 6,413,300 675 T/B 247,200 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,060 1,100 1,060 1,060 0 649,900 705,207,000 238 96.364 1,065 J 600 1,055 B 1,700 295 RAJA Rukun Raharja Tbk. --S7---1 256 258 254 254 -2 574,800 146,617,200 113 872.492 258 J 96,000 254 T/B 66,600 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,240 1,245 1,205 1,220 -20 6,762,500 8,249,705,000 1,317 762.500 1,220 T/J 373,500 1,210 B 17,000 297 RDTX Roda Vivatex Tbk --U6---1 6,525 0 0 6,525 0 0 0 0 343.749 7,375 J 100 6,800 B 15,600 298 RIMO Rimo International Lestari Tbk --U6---2 123 123 121 123 0 511,154,800 62,871,246,400 423 67.529 123 T/J 1,016,300 122 B 147,900 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 630 590 630 25 2,113,000 1,276,167,500 283 386.503 630 T/J 102,800 625 B 500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 362 342 358 4 11,700 4,174,800 13 2,801.252 358 T/J 10,200 344 B 2,000 301 RODA Pikko Land Development Tbk. --U6---2 234 236 222 228 -6 38,700 8,677,400 15 364.043 234 J 2,300 228 T/B 300 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,270 1,250 1,255 -15 2,410,600 3,030,996,000 556 492.157 1,260 J 42,000 1,250 B 67,100 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 482 486 2 1,316,300 636,052,200 542 607.500 486 T/J 1,152,400 484 B 17,300 304 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 9,200 9,200 9,200 9,200 0 2,000 18,400,000 2 5,935.484 9,200 T/J 18,300 8,650 B 1,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,275 1,235 1,235 -40 7,939,100 9,892,808,000 1,658 558.690 1,240 J 253,700 1,235 T/B 26,200 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 795 850 795 850 55 10,000 7,961,500 3 950.730 825 J 25,000 795 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,210 2,210 2,200 2,200 -10 9,600 21,215,000 5 94.017 2,240 J 4,000 2,200 T/B 30,200 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 3,650 3,480 3,540 60 6,900 24,526,000 14 164.507 3,540 T/J 500 3,210 B 200 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 790 775 785 -5 690,600 541,228,000 99 560.714 785 T/J 32,300 775 B 15,000 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,185 1,195 1,165 1,165 -20 848,500 1,000,366,000 537 200.862 1,170 J 150,200 1,165 T/B 387,700 312 SILO Siloam International Hospitals Tbk. --S9---1 6,950 7,150 6,900 7,125 175 570,900 4,029,540,000 378 80.921 7,150 J 56,400 7,125 T/B 479,500 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 346 348 340 340 -6 8,453,400 2,887,476,200 771 30.909 342 J 1,100 340 T/B 362,300 314 SIPD Sierad Produce Tbk. --U3---2 1,075 1,080 1,075 1,080 5 8,500 9,152,500 6 1.200 1,080 T/J 1,900 1,050 B 500 315 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 3,970 4,100 3,800 3,960 -10 2,900 11,485,000 13 1,308.399 3,980 J 3,700 3,800 B 200 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 720 725 710 710 -10 2,990,400 2,138,316,000 750 126.786 715 J 135,800 710 T/B 198,100 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,345 1,330 1,340 0 5,800 7,737,500 10 1,618.357 1,345 J 7,500 1,330 B 1,400 319 SMDR Samudera Indonesia Tbk. --S7---1 280 282 276 280 0 1,006,800 278,501,800 110 1,123.686 280 T/J 36,000 278 B 9,700 320 SMRA Summarecon Agung Tbk. --S6K--1 1,240 1,260 1,210 1,215 -25 20,233,000 24,722,424,500 3,681 1,996.385 1,215 T/J 32,000 1,210 B 10,500 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 564,200 28,210,000 31 12.227 50 T/J 8,971,600 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,420 1,435 1,420 1,435 15 4,757,200 6,786,944,000 1,512 3,832.902 1,440 J 39,400 1,430 B 1,700 323 SOCI Soechi Lines Tbk. --M7---1 202 206 200 202 0 12,813,000 2,593,962,000 637 36.727 204 J 785,500 202 T/B 139,700 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,100 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,030 1,030 1,020 1,020 -10 1,732,800 1,778,060,000 294 87.931 1,025 J 208,300 1,020 T/B 141,800 326 SQMI Renuka Coalindo Tbk. --U9---2 200 206 196 199 -1 2,861,200 572,424,700 498 113.082 199 T/J 7,400 198 B 300,700 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 250 240 248 0 33,500 8,044,400 15 264.672 246 J 5,000 240 B 47,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 330 328 330 2 6,942,700 2,282,120,200 843 137.500 330 T/J 2,509,200 328 B 2,328,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,750 3,750 3,690 3,690 -60 6,900 25,582,000 20 67.091 3,720 J 100 3,680 B 1,200 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 790 765 765 -15 21,891,800 17,064,524,000 1,652 313.846 770 J 10,600 765 T/B 470,200 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 900 885 895 0 22,001,600 19,683,616,500 311 133.582 895 T/J 35,000 885 B 132,400 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 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 4,150 J 100 3,870 B 900 335 SURE Super Energy Tbk. --U2---2 3,090 3,090 3,090 3,090 0 488,200 1,508,538,000 394 1,993.548 3,100 J 74,900 3,090 T/B 13,300 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 484 492 474 474 -10 9,449,500 4,569,117,200 670 4,330.745 474 T/J 13,000 472 B 122,400 337 TARA Sitara Propertindo Tbk. --U6---1 735 750 735 740 5 86,114,800 63,613,750,000 5,687 698.113 740 T/J 144,800 735 B 60,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,925 6,000 5,875 5,900 -25 3,476,000 20,601,822,500 1,111 291.358 5,925 J 930,700 5,900 T/B 95,200 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 930 935 880 890 -40 4,406,800 3,982,505,000 738 202.664 895 J 108,200 890 T/B 245,500 340 TCID Mandom Indonesia Tbk. --U5---1 11,900 11,900 11,400 11,500 -400 2,200 25,140,000 4 1,127.982 11,500 T/J 400 11,350 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 8,025 8,650 8,100 8,200 175 26,523,200 221,224,797,500 3,143 5,942.029 8,450 J 100 8,200 T/B 395,500 342 TDPM Tridomain Performance Materials Tbk. --U3---1 324 324 312 314 -10 18,389,400 5,856,907,400 608 137.719 316 J 589,300 314 T/B 81,200 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 346 354 326 342 -4 14,650,700 5,021,530,200 1,540 110.323 342 T/J 14,700 340 B 378,900 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 545 555 555 555 10 500 277,500 3 125.770 585 J 300 530 B 200 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 4,740 4,740 4,740 0 900 4,266,000 6 3,895.143 4,740 T/J 7,200 4,510 B 200 346 TGRA Terregra Asia Energy Tbk. --U7---1 875 875 860 875 0 65,116,200 56,292,612,000 204 437.500 875 T/J 581,800 865 B 500 347 TINS Timah Tbk. --S2K--1 1,120 1,140 1,075 1,080 -40 45,518,800 49,905,622,500 4,602 551.874 1,085 J 302,300 1,080 T/B 15,100 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,675 10,700 10,225 10,250 -425 833,700 8,639,280,000 1,106 633.740 10,275 J 2,600 10,250 T/B 1,600 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 364 364 364 0 15,100 5,496,400 3 76.812 364 T/J 40,000 338 B 8,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 600 575 600 10 19,633,600 11,594,764,000 903 965.702 600 T/J 780,300 585 B 900 351 TOTL Total Bangun Persada Tbk. --S6---1 490 496 488 490 0 538,400 263,808,000 112 176.116 490 T/J 91,100 488 B 165,100 352 TOTO Surya Toto Indonesia Tbk. --U3---2 314 314 300 312 -2 105,600 32,166,800 31 1,012.100 314 J 12,400 312 T/B 13,500 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 640 650 -10 24,932,500 16,224,213,000 1,759 3,096.270 655 J 475,000 650 T/B 82,600 354 TRAM Trada Alam Minera Tbk. --U2---1 107 112 106 109 2 1,188,329,300 127,220,492,000 1,667 90.087 109 T/J 853,800 108 B 421,600 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 153 170 150 170 17 103,800 17,580,500 6 171.311 170 T/J 1,270,000 143 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---1 360 362 362 362 2 100 36,200 1 215.939 400 J 50,000 370 B 50,100 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,580 1,570 1,575 0 10,700 16,861,500 17 280.969 1,580 J 441,600 1,575 T/B 1,000 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,300 3,410 3,320 3,410 110 14,200 48,305,000 16 88.571 3,410 T/J 1,600 3,010 B 1,500 360 TURI Tunas Ridean Tbk. --U9---1 1,000 1,000 990 995 -5 171,200 170,317,000 11 2,211.111 995 T/J 105,000 990 B 169,400 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,550 1,505 1,550 30 204,300 312,440,500 102 3,005.274 1,550 T/J 10,600 1,505 B 41,800 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,990 J 100 3,860 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,220 2,210 2,210 -20 18,800 41,678,000 6 184.167 2,210 T/J 5,000 2,200 B 5,500 364 VIVA Visi Media Asia Tbk. --U9---1 104 104 102 103 -1 3,080,900 316,592,800 167 34.333 103 T/J 165,600 102 B 1,104,000 365 VOKS Voksel Electric Tbk. --U4---1 354 362 352 354 0 3,171,400 1,129,064,600 408 156.593 358 J 93,700 354 T/B 103,900 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 336 340 336 336 0 11,447,800 3,868,294,600 862 115.862 338 J 5,600 336 T/B 2,653,000 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,040 2,000 2,000 -20 8,469,800 17,031,562,000 1,775 514.069 2,010 J 194,400 2,000 T/B 190,200 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 268 274 268 270 2 80,300 21,554,200 22 40.933 272 J 4,200 268 B 60,000 369 WOOD Integra Indocabinet Tbk. --S5K--1 820 835 810 830 10 18,454,200 15,227,551,000 654 319.231 830 T/J 208,300 825 B 20,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 336 332 332 0 7,488,100 2,490,893,400 1,285 67.755 334 J 1,299,200 332 T/B 4,879,400 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,700 1,710 1,660 1,665 -35 21,864,300 36,712,200,500 4,679 449.393 1,670 J 99,800 1,665 T/B 252,700 372 WTON Wijaya Karya Beton Tbk. --S3K--1 482 488 480 480 -2 6,404,300 3,086,347,200 860 81.356 482 J 253,700 480 T/B 356,900 373 ZINC Kapuas Prima Coal Tbk. --U2---2 484 488 478 484 0 106,075,500 51,435,434,200 950 1,725.429 484 T/J 443,400 482 B 64,000 Total 9,004,407,500 3,675,023,124,900 356,733 1,364,561,900 202,157,200 Jakarta, 19 September 2019 Trading Division