List of Securities Quotation: IDX SMC Composite Date: Friday, 20 September 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,925 11,150 10,800 10,925 0 992,500 10,894,125,000 644 887.519 11,075 J 9,700 10,925 T/B 68,200 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 1,950 1,950 1,950 145 100 195,000 1 52.000 1,950 T/J 4,900 1,430 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,750 1,725 1,735 -5 21,893,900 37,964,777,500 4,909 2,115.854 1,740 J 1,400 1,735 T/B 440,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,340 1,345 1,320 1,340 0 2,441,600 3,247,456,500 728 1,052.359 1,340 T/J 88,900 1,335 B 200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,750 10,725 10,750 0 285,500 3,069,095,000 35 462.366 10,750 T/J 10,300 10,725 B 7,700 7 ADMG Polychem Indonesia Tbk --U3---1 210 214 206 208 -2 1,440,900 299,716,200 113 18.566 210 J 83,700 208 T/B 11,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,400 1,355 1,400 30 60,093,800 83,496,906,000 3,759 127.273 1,400 T/J 2,721,900 1,395 B 31,000 9 AGII Aneka Gas Industri Tbk. --S3---1 620 625 615 625 5 57,900 36,170,000 40 56.818 630 J 4,200 620 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 240 242 238 240 0 982,600 235,154,400 193 392.106 240 T/J 43,300 238 B 858,700 11 AGRS Bank IBK Indonesia Tbk. --U8---2 190 191 190 190 0 176,300 33,525,500 18 172.727 195 J 9,200 190 T/B 12,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,910 3,970 3,910 3,910 0 4,246,200 16,687,998,000 1,098 3,116.258 3,920 J 5,500 3,910 T/B 49,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 900 290 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,750 4,750 4,750 4,750 0 300 1,425,000 1 193.878 4,750 T/J 99,700 4,630 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 900 885 900 0 45,300 40,716,000 22 2,296.563 900 T/J 30,300 890 B 4,100 16 ANDI Andira Agro Tbk. --U1---2 1,730 1,730 1,650 1,660 -70 30,323,900 51,549,836,500 77 830.000 1,700 J 10,500 1,660 T/B 8,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 795 790 790 -5 53,300 42,368,000 9 65.833 790 T/J 4,400 785 B 11,300 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,045 1,075 1,045 1,065 20 77,305,700 82,046,640,500 3,583 702.182 1,070 J 1,851,500 1,065 T/B 1,154,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 550 600 462 462 -88 10,200 5,986,200 8 29.577 580 J 100 494 B 3,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 720 700 705 0 22,302,100 15,837,599,000 3,003 749.872 705 T/J 111,200 700 B 58,400 21 APLN Agung Podomoro Land Tbk. --M6K--1 246 250 238 250 4 17,664,200 4,329,807,000 1,052 68.493 250 T/J 2,830,700 248 B 762,600 22 ARII Atlas Resources Tbk. --U2---2 740 740 740 740 0 20,200 14,948,000 4 49.333 740 T/J 13,800 700 B 9,500 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,615 1,595 1,615 5 245,400 394,584,500 216 684.322 1,615 T/J 4,100 1,605 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 274 286 260 266 -8 124,113,300 32,822,396,600 416 88.667 272 J 50,800 266 T/B 49,000 25 ARNA Arwana Citramulia Tbk. --S3---1 515 510 510 510 -5 3,000 1,530,000 2 3,466.322 510 T/J 1,900 505 B 7,600 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,005 995 1,005 0 26,400 26,411,500 38 208.368 1,005 T/J 5,100 1,000 B 17,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,140 1,035 1,080 5 125,000 133,042,500 66 2,000.000 1,080 T/J 25,200 1,060 B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 314 300 300 -12 5,226,000 1,587,367,800 631 285.714 308 J 1,000 300 T/B 3,501,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 820 775 800 30 6,950,700 5,571,188,500 259 205.128 800 T/J 57,600 795 B 306,600 30 ATIC Anabatic Technologies Tbk. --U9---1 815 0 0 815 0 0 0 0 116.429 845 J 300 815 B 5,600 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 1,300 1,300 1,290 1,290 -10 908,600 1,175,275,500 318 1,166.682 1,295 J 44,300 1,290 T/B 124,600 33 BABP Bank MNC Internasional Tbk. --U8---2 52 53 52 52 0 15,941,200 831,299,900 160 59.684 53 J 1,485,300 52 T/B 22,775,000 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 278 J 2,000 270 B 40,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,435 1,400 1,400 1,400 -35 2,900 4,060,000 4 1,750.000 1,400 T/J 4,200 1,350 B 14,300 36 BBKP Bank Bukopin Tbk. --S8---1 280 280 278 278 -2 944,400 263,368,400 142 82.471 280 J 231,800 278 T/B 991,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 30,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,260 2,280 2,230 2,260 0 17,389,700 39,290,082,000 1,783 294.782 2,270 J 394,900 2,260 T/B 511,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 280 280 0 101,000 28,280,000 4 285.074 280 T/J 14,100 278 B 101,800 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 163 168 160 160 -3 8,030,900 1,322,495,400 3,966 453.746 161 J 29,400 160 T/B 94,200 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 0 600 30,000 5 217.306 50 T/J 339,861,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 292 284 286 -6 8,033,900 2,303,754,800 513 168.235 286 T/J 8,586,800 284 B 888,600 44 BFIN BFI Finance Indonesia Tbk. --U8---2 550 560 550 550 0 45,000 24,765,000 21 2,818.489 550 T/J 66,900 545 B 600 45 BHIT MNC Investama Tbk. --S9K--1 72 74 72 73 1 9,924,000 725,100,900 348 213.482 74 J 5,585,400 73 T/B 2,749,400 46 BINA Bank Ina Perdana Tbk. --U8---1 860 865 850 860 0 41,100 35,293,500 8 485.887 860 T/J 6,200 845 B 1,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 5,400 270,000 13 35.714 50 T/J 29,546,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,600 2,610 2,560 2,590 -10 70,200 180,808,000 65 39.846 2,590 T/J 800 2,570 B 2,600 49 BISI BISI International Tbk. --U1---1 1,395 1,395 1,380 1,385 -10 13,800 19,125,000 20 692.500 1,385 T/J 45,000 1,380 B 300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,575 1,640 1,575 1,640 65 11,828,400 18,905,526,500 761 273.333 1,640 T/J 64,200 1,635 B 100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 655 645 645 0 5,659,800 3,657,207,000 428 150.000 650 J 834,600 645 T/B 16,100 52 BKSL Sentul City Tbk. --S6K--1 125 127 121 124 -1 99,816,000 12,306,779,400 1,932 8.568 124 T/J 1,653,100 123 B 1,272,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 189 194 171 194 5 51,400 8,889,500 9 445.158 190 J 4,800 184 B 200 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,500 75,000 2 0.658 50 T/J 333,949,700 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 0 0 282 0 0 0 0 88.125 286 J 10,000 280 B 5,000 57 BMTR Global Mediacom Tbk. --S9K--1 346 360 344 358 12 18,683,600 6,603,354,800 1,208 291.389 358 T/J 228,500 356 B 363,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 32,900 1,645,000 14 0.172 50 T/J 63,640,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,020 1,010 1,010 -10 762,900 773,291,000 329 7.457 1,015 J 26,000 1,010 T/B 68,900 60 BNII Bank Maybank Indonesia Tbk. --M8---1 228 230 224 228 0 361,200 82,126,200 76 2.717 230 J 137,500 228 T/B 26,800 61 BNLI Bank Permata Tbk. --M8K--1 1,065 1,100 1,065 1,085 20 69,632,600 75,854,436,500 2,815 11.813 1,090 J 1,148,200 1,085 T/B 2,400,300 62 BOGA Bintang Oto Global Tbk. --U9---2 815 830 810 825 10 6,224,000 5,106,650,000 800 800.971 825 T/J 110,200 820 B 400 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 366 366 360 366 0 139,500 50,712,600 57 209.143 366 T/J 16,200 360 B 121,500 64 BOLT Garuda Metalindo Tbk. --U4---2 875 875 870 875 0 104,900 91,382,500 116 159.091 875 T/J 4,800 865 B 11,100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 800 785 800 0 557,000 442,678,500 76 200.000 800 T/J 144,500 785 B 2,600 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 1,130 1,130 1,130 -10 400 452,000 1 1,205.076 1,140 J 11,500 1,130 T/B 154,500 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--1 428 434 424 430 2 1,052,300 450,229,600 364 84.314 432 J 116,500 430 T/B 590,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,815,300 140,765,000 30 7.874 50 T/J 28,376,100 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 1,415 1,385 1,415 10 16,160,400 22,769,410,000 1,370 277.177 1,415 T/J 735,300 1,410 B 24,800 73 BSIM Bank Sinarmas Tbk. --U8---1 575 570 560 570 -5 700 394,000 2 388.763 570 T/J 300 560 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,690 0 0 1,690 0 0 0 0 86.667 1,670 J 300 1,440 B 500 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 59 62 55 61 2 74,975,100 4,464,750,200 1,116 467.361 61 T/J 535,000 60 B 154,200 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,280 3,280 3,230 3,280 0 4,000 12,953,000 6 634.967 3,280 T/J 2,400 3,230 B 14,300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,270 3,380 3,280 3,320 50 73,656,200 245,254,750,000 3,774 340.513 3,320 T/J 342,800 3,310 B 470,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,895 1,695 1,695 -5 5,700 10,093,500 29 287.288 1,695 T/J 39,500 1,650 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 192 197 194 195 3 20,437,600 3,991,293,900 507 19.069 195 T/J 322,200 194 B 1,044,500 82 BUMI Bumi Resources Tbk. --S2K--2 94 95 93 94 0 94,545,400 8,871,136,300 1,264 5.456 94 T/J 500,100 93 B 29,697,100 83 BVIC Bank Victoria International Tbk. --U8---1 170 190 170 170 0 48,700 8,478,400 36 160.752 170 T/J 35,000 169 B 5,500 84 BWPT Eagle High Plantations Tbk. --U1K--1 135 138 135 138 3 6,103,900 833,946,800 299 30.182 138 T/J 313,000 137 B 100 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 500 505 488 500 0 2,373,000 1,178,510,000 295 151.515 500 T/J 50,100 496 B 20,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 230 234 224 234 4 235,800 54,100,800 58 133.714 234 T/J 193,000 232 B 50,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 390 392 388 388 -2 6,530,100 2,554,815,600 830 708.844 390 J 204,500 388 T/B 143,000 88 CASS Cardig Aero Services Tbk. --U7---2 645 645 615 645 0 200 126,000 2 161.250 645 T/J 511,300 630 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,505 1,530 1,490 1,490 -15 32,600 49,000,000 21 307.851 1,505 J 2,500 1,490 T/B 1,300 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 81 82 0 1,964,700 160,431,900 60 524.800 82 T/J 3,592,800 81 B 2,027,300 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 302 308 0 248,800 76,509,200 56 24.102 308 T/J 27,900 306 B 6,400 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,940 0 0 1,940 0 0 0 0 7,039.698 1,980 J 2,000 1,940 B 3,000 93 CITY Natura City Developments Tbk. --U6---1 193 190 180 188 -5 4,700 869,800 20 156.667 189 J 300 181 B 6,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,990 5,050 4,990 5,000 10 2,033,800 10,188,980,500 2,536 2,777.778 5,025 J 6,000 5,000 T/B 11,500 95 CLEO Sariguna Primatirta Tbk. --U5K--1 575 580 565 570 -5 9,179,300 5,276,696,500 1,064 2,478.261 570 T/J 236,700 565 B 1,138,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,475 1,525 1,465 1,490 15 126,600 186,596,000 23 142.576 1,490 T/J 2,800 1,480 B 9,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 210 206 202 202 -8 122,500 25,032,000 71 155.385 210 J 25,200 204 B 1,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,600 180,000 12 45.455 50 T/J 188,638,400 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 466 466 466 466 0 166,900 77,775,400 22 235.158 468 J 53,000 462 B 1,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,115 1,135 1,105 1,125 10 24,469,600 27,461,522,000 2,246 251.881 1,130 J 328,200 1,125 T/B 237,700 103 DART Duta Anggada Realty Tbk. --U6---1 370 0 0 370 0 0 0 0 68.399 360 J 2,100 306 B 5,500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,585 1,585 1,560 1,580 -5 7,303,500 11,497,484,000 405 1,053.333 1,580 T/J 126,000 1,575 B 113,300 105 DEFI Danasupra Erapacific Tbk --U8---2 1,860 1,855 1,855 1,855 -5 800 1,484,000 1 3,723.255 1,855 T/J 200 1,850 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 900 45,000 2 16.496 50 T/J 96,185,500 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 955 1,010 950 1,010 55 926,700 904,359,500 664 878.261 1,015 J 42,100 1,010 T/B 48,900 108 DILD Intiland Development Tbk. --S6---1 420 424 418 420 0 10,039,500 4,227,253,800 1,586 73.188 422 J 278,100 420 T/B 1,280,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,670 3,670 3,640 3,660 -10 1,049,900 3,840,913,000 135 124.068 3,660 T/J 74,500 3,650 B 6,500 110 DKFT Central Omega Resources Tbk. --S2---2 230 236 226 236 6 25,945,000 6,019,425,600 2,004 606.216 238 J 860,100 236 T/B 604,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,100 7,100 0 100 710,000 1 42,441.270 7,075 J 100 7,025 B 900 112 DMAS Puradelta Lestari Tbk. --M6K--1 300 302 296 298 -2 11,708,900 3,486,970,200 533 141.905 300 J 1,575,100 298 T/B 821,400 113 DNAR Bank Oke Indonesia Tbk. --U8---1 244 0 0 244 0 0 0 0 221.818 268 J 800 246 B 15,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,070 3,070 3,070 10 2,500 7,675,000 2 2,696.791 3,070 T/J 1,300 2,890 B 300 115 DOID Delta Dunia Makmur Tbk. --S2K--1 348 354 346 346 -2 8,355,000 2,904,042,800 682 468.428 348 J 808,700 346 T/B 46,500 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 324 330 0 805,900 265,832,600 31 89.189 330 T/J 1,996,000 326 B 2,100 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 20,000 J 1,100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,640 1,640 1,600 1,620 -20 84,000 135,429,000 32 320.792 1,640 J 2,500 1,610 B 31,200 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,800 J 2,100 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,200 2,200 2,200 40 4,800 10,560,000 2 809.802 2,220 J 100 2,160 B 10,300 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,115 1,060 1,115 -5 20,100 22,406,000 6 27.531 1,115 T/J 5,100 1,065 B 1,000 122 ELSA Elnusa Tbk. --S2K--1 342 348 338 338 -4 22,051,600 7,494,875,000 834 84.500 340 J 250,600 338 T/B 4,919,700 123 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 5,475 5,325 4,750 5,100 -375 9,100 46,337,000 27 708.333 5,100 T/J 2,200 5,075 B 1,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,570 1,580 1,560 1,575 5 10,989,100 17,260,259,500 1,833 425.676 1,580 J 411,200 1,575 T/B 363,100 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,150 2,150 2,150 -100 100 215,000 1 1,504.243 2,450 J 2,600 2,150 T/B 4,900 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,940 1,965 1,900 1,925 -15 18,949,200 36,586,459,500 3,745 192.500 1,930 J 27,500 1,925 T/B 47,100 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 256 264 252 262 6 6,655,400 1,724,757,600 525 487.796 262 T/J 241,700 260 B 56,600 129 EXCL XL Axiata Tbk. --S7XXO1 3,470 3,520 3,370 3,410 -60 9,784,500 33,534,806,000 2,534 173.060 3,410 T/J 85,400 3,400 B 439,900 130 FAST Fast Food Indonesia Tbk. --U9---2 2,630 2,800 2,630 2,800 170 3,000 8,136,000 10 4,403.554 2,800 T/J 700 2,650 B 600 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,050 7,950 7,800 7,875 -175 14,100 111,222,500 23 1,804.703 8,100 J 200 7,875 T/B 100 132 FILM MD Pictures Tbk. --U9---1 480 482 404 416 -64 4,831,600 2,074,890,400 2,381 198.095 416 T/J 4,900 414 B 13,800 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,550 2,570 2,400 2,460 -90 36,450,300 92,555,178,000 692 492.000 2,460 T/J 600 2,440 B 4,000 134 FISH FKS Multi Agro Tbk. --U9---2 3,100 3,050 3,000 3,000 -100 300 905,000 2 2,400.000 3,100 J 200 2,370 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 800 J 1,400 795 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 940 920 930 -10 333,900 311,357,000 30 422.727 930 T/J 16,700 925 B 900 137 FREN Smartfren Telecom Tbk. --U7---1 163 176 162 166 3 1,166,110,600 195,485,192,100 20,130 9.222 167 J 1,803,400 166 T/B 710,565,500 138 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--1 525 550 515 550 25 29,426,900 15,932,118,000 1,538 73.934 550 T/J 2,209,100 545 B 135,100 140 GJTL Gajah Tunggal Tbk. --S4K--1 645 650 645 645 0 932,700 602,208,000 103 126.629 650 J 113,700 645 T/B 150,800 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 204 202 202 -2 2,550,300 515,924,800 183 50.500 204 J 877,500 202 T/B 1,845,900 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,875 18,875 18,875 -25 500 9,437,500 3 3,282.609 18,875 T/J 400 15,575 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,715 1,715 1,660 1,665 -50 676,100 1,142,986,000 261 129.572 1,675 J 5,200 1,665 T/B 20,000 144 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---1 184 190 181 190 6 1,100 200,000 2 76.000 190 T/J 150,200 180 B 1,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 795 770 755 755 -40 22,300 17,037,000 19 143.810 775 J 200 755 T/B 4,200 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,460 3,500 3,460 3,500 40 41,400 144,244,000 66 94.595 3,490 J 6,900 3,470 B 6,500 148 HERO Hero Supermarket Tbk. --U9---1 730 675 675 675 -55 13,800 9,315,000 10 1,408.950 740 J 1,400 675 T/B 21,700 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,250 3,200 3,220 0 12,300 39,499,000 17 985.734 3,240 J 500 3,220 T/B 16,200 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 645 645 645 15 100 64,500 1 992.308 645 T/J 1,600 610 B 1,200 151 HKMU HK Metals Utama Tbk. --U9---1 326 326 316 322 -4 9,811,700 3,180,257,800 273 140.000 322 T/J 203,500 320 B 5,400 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 835 845 5 24,778,400 20,827,866,500 290 272.581 845 T/J 995,400 840 B 230,700 153 HOME Hotel Mandarine Regency Tbk. --U9---2 113 123 84 84 -29 5,032,890,900 446,495,186,500 27,396 89.296 85 J 5,415,800 84 T/B 4,270,500 154 HRME Menteng Heritage Realty Tbk. --U9---2 1,000 1,020 970 985 -15 11,963,300 12,021,265,000 1,902 938.095 985 T/J 21,100 980 B 127,400 155 HRTA Hartadinata Abadi Tbk. --S5---1 280 282 278 278 -2 146,100 40,788,200 33 92.667 280 J 11,700 278 T/B 33,200 156 HRUM Harum Energy Tbk. --M2K--1 1,385 1,405 1,385 1,405 20 545,800 763,209,500 147 27.019 1,405 T/J 3,300 1,400 B 102,900 157 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 14,900 745,000 8 95.973 50 T/J 30,791,100 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 141 134 138 -1 11,268,900 1,544,401,100 203 39.429 138 T/J 1,127,300 137 B 35,500 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,750 1,750 1,725 1,735 -15 240,300 416,745,000 183 232.925 1,740 J 100 1,735 T/B 28,000 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 450 454 446 446 -4 1,059,400 478,291,200 46 89.200 450 J 20,800 446 T/B 49,700 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,035 -5 392,800 407,631,500 35 272.368 1,040 J 5,800 1,030 B 12,300 163 INAF Indofarma (Persero) Tbk. --U5---1 1,755 1,770 1,740 1,740 -15 206,100 361,355,500 118 696.000 1,740 T/J 25,000 1,735 B 11,500 164 INCO Vale Indonesia Tbk. --S2BXO1 3,690 3,860 3,690 3,860 170 26,698,300 101,288,408,000 4,128 1,575.510 3,860 T/J 222,400 3,850 B 388,300 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,990 3,990 3,770 3,770 -220 47,300 183,357,000 83 507.751 3,800 J 1,000 3,770 T/B 2,700 166 INDS Indospring Tbk. --M4---1 2,410 2,430 2,410 2,430 20 888,900 2,147,426,000 316 227.812 2,440 J 75,500 2,430 T/B 10,200 167 INDY Indika Energy Tbk. --S2XXO1 1,420 1,440 1,385 1,405 -15 3,156,700 4,440,319,500 1,015 47.627 1,410 J 2,600 1,405 T/B 63,000 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 7,025 6,875 6,975 50 7,966,600 55,347,107,500 2,691 359.412 6,975 T/J 669,200 6,950 B 8,400 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 67 0 80,700 5,408,500 19 0.383 68 J 274,900 67 T/B 351,300 170 INPP Indonesian Paradise Property Tbk. --U9---2 835 0 0 835 0 0 0 0 795.238 830 J 3,700 725 B 200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,440 3,450 3,280 3,450 10 8,962,300 29,577,114,000 95 1,250.000 3,460 J 5,000 3,270 B 1,200 172 INTA Intraco Penta Tbk. --U9---2 470 470 462 470 0 100,000 46,735,600 5 331.310 468 J 23,400 462 B 131,800 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,140 1,140 1,110 1,140 0 105,900 119,289,500 69 69.512 1,140 T/J 15,500 1,115 B 4,400 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 240 240 236 238 -2 31,100 7,435,000 10 62.632 242 J 16,800 238 T/B 12,500 175 IPTV MNC Vision Networks Tbk. --U9---1 530 540 515 520 -10 34,594,300 18,382,404,000 8,105 216.667 520 T/J 214,800 515 B 298,500 176 ISAT Indosat Tbk. --S7K--1 3,210 3,250 3,160 3,210 0 1,411,200 4,510,385,000 1,257 229.286 3,220 J 102,100 3,210 T/B 93,200 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,750 12,925 12,425 12,425 -325 1,564,800 19,669,022,500 1,693 88.750 12,550 J 2,000 12,425 T/B 183,700 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 259,834,500 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 560 550 550 550 -10 100 55,000 1 311.986 595 J 6,300 550 T/B 9,900 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 400 428 -72 600 262,600 6 354.255 500 J 5,900 428 T/B 10,600 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,610 1,625 1,565 1,585 -25 189,807,000 300,944,901,000 3,052 433.297 1,585 T/J 3,356,600 1,580 B 1,200 182 JRPT Jaya Real Property Tbk. --S6---1 675 700 650 700 25 8,130,000 5,552,100,500 325 673.077 700 T/J 1,691,600 685 B 645,600 183 JSKY Sky Energy Indonesia Tbk. --U4---1 860 910 790 870 10 40,772,300 33,646,403,000 564 435.000 870 T/J 129,900 850 B 1,600 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,650 5,550 5,650 75 4,520,600 25,481,285,000 1,419 333.176 5,650 T/J 14,300 5,625 B 53,100 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 890 0 0 890 0 0 0 0 191.678 965 J 100 825 B 300 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 975 980 0 320,200 313,720,500 31 2,177.778 980 T/J 329,100 975 B 416,000 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,950 2,970 2,910 2,960 10 2,006,500 5,918,774,000 45 2,960.000 2,960 T/J 6,400 2,920 B 1,500 188 KBLI KMI Wire & Cable Tbk. --S4K--1 695 705 680 685 -10 12,178,800 8,354,418,000 1,793 83.233 685 T/J 974,700 680 B 1,314,500 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 82 85 81 82 0 1,109,800 91,263,700 133 2.982 82 T/J 100,100 81 B 920,400 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 316 316 -2 3,431,200 1,084,267,400 709 10.964 318 J 2,326,700 316 T/B 1,000 191 KINO Kino Indonesia Tbk. --U5---1 3,470 3,480 3,430 3,480 10 141,400 489,790,000 103 91.579 3,480 T/J 17,200 3,470 B 100,000 192 KMTR Kirana Megatara Tbk. --U3---2 314 326 324 324 10 2,400 777,800 6 70.742 324 T/J 10,700 316 B 2,600 193 KOTA DMS Propertindo Tbk. --U6---1 595 605 550 595 0 9,190,000 5,510,942,500 60 297.500 600 J 68,300 595 T/B 496,900 194 KPIG MNC Land Tbk. --S9---2 146 148 138 140 -6 11,084,900 1,565,356,700 784 301.250 141 J 9,000 140 T/B 84,600 195 KRAH Grand Kartech Tbk. --U4---2 1,500 1,135 1,135 1,135 -365 100 113,500 1 412.727 1,475 J 100 1,140 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 368 374 358 366 -2 6,266,100 2,273,486,000 452 45.502 366 T/J 321,900 364 B 60,400 197 KREN Kresna Graha Investama Tbk. --U9K--1 565 590 555 575 10 100,158,100 57,228,498,500 1,164 5,982.106 580 J 40,100 575 T/B 50,500 198 LAND Trimitra Propertindo Tbk. --U6---2 1,440 1,440 1,440 1,440 0 20,100 28,944,000 3 369.231 1,440 T/J 40,200 1,360 B 2,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,250 6,250 6,125 6,250 0 18,000 112,437,500 4 103.306 6,275 J 1,200 6,250 T/B 500 200 LINK Link Net Tbk. --S9K--1 4,020 4,070 3,920 3,920 -100 26,904,300 105,485,425,000 345 245.000 3,920 T/J 5,213,900 3,910 B 320,200 201 LPCK Lippo Cikarang Tbk --M6---1 1,320 1,330 1,280 1,280 -40 1,567,900 2,019,206,500 339 144.315 1,290 J 626,400 1,280 T/B 108,800 202 LPKR Lippo Karawaci Tbk. --S6K--1 258 258 248 250 -8 233,081,600 58,380,354,200 2,429 80.729 250 T/J 211,299,500 248 B 22,432,300 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,200 3,020 3,200 170 13,764,200 43,176,299,000 3,303 72.511 3,210 J 33,300 3,200 T/B 109,700 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,260 1,195 1,250 35 10,919,900 13,464,118,000 1,419 322.581 1,250 T/J 726,400 1,245 B 53,000 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 864,700 1,279,316,500 31 515.734 1,480 J 27,900 1,475 T/B 62,900 206 MAIN Malindo Feedmill Tbk. --S3K--1 945 950 935 940 -5 1,744,700 1,640,177,000 528 534.091 940 T/J 123,000 935 B 488,800 207 MAMI Mas Murni Indonesia Tbk --U9---1 140 147 140 147 7 246,701,500 35,411,650,500 24,081 20.095 147 T/J 13,099,600 146 B 1,443,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,375 5,325 5,175 5,175 -200 71,200 370,762,500 269 246.429 5,275 J 400 5,175 T/B 8,800 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,780 1,730 1,780 50 2,500 4,337,500 8 105.952 1,780 T/J 8,800 1,730 B 500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 985 1,005 985 1,000 15 8,049,200 8,034,519,500 1,178 1,604.750 1,000 T/J 100,000 995 B 200 211 MARI Mahaka Radio Integra Tbk. --U9---2 256 250 250 250 -6 70,000 17,500,000 2 333.333 250 T/J 41,500 240 B 15,900 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 494 488 492 -2 1,261,700 619,451,800 287 984.000 492 T/J 77,100 490 B 48,700 213 MASA Multistrada Arah Sarana Tbk. --U4---1 545 550 545 550 5 4,400 2,415,000 5 391.069 580 J 1,900 545 B 2,100 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 1,500 6,775 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,995 2,000 1,950 1,950 -45 12,200 24,353,000 18 150.000 2,000 J 17,200 1,950 T/B 2,100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 525 515 525 5 369,600 192,102,500 76 32.812 525 T/J 125,700 520 B 5,600 217 MCAS M Cash Integrasi Tbk. --S9---2 3,210 3,250 3,200 3,230 20 1,121,700 3,625,052,000 169 233.213 3,230 T/J 5,600 3,200 B 14,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 142 137 140 0 1,038,900 144,974,800 87 125.570 141 J 7,300 140 T/B 935,200 219 MDIA Intermedia Capital Tbk. --U9---1 123 123 118 119 -4 65,000 7,797,800 14 86.232 120 J 70,000 118 B 50,900 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,200 6,450 6,200 6,350 150 30,546,100 193,210,800,000 5,291 331.167 6,350 T/J 62,700 6,325 B 75,700 221 MDLN Modernland Realty Tbk. --S6---1 242 244 236 240 -2 1,115,800 267,922,800 174 71.226 242 J 46,700 240 T/B 2,559,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 760 735 740 -10 21,131,800 15,690,081,000 1,575 1,303.345 745 J 397,700 740 T/B 128,400 223 MEGA Bank Mega Tbk. --U8---1 5,600 5,650 5,650 5,650 50 1,300 7,345,000 4 4,118.436 5,700 J 100 5,500 B 100 224 MERK Merck Tbk. --U5---2 2,800 2,990 2,800 2,890 90 32,600 94,609,000 77 7,619.901 2,890 T/J 1,600 2,840 B 400 225 META Nusantara Infrastructure Tbk. --U7---1 196 196 195 196 0 2,900 565,600 4 59.380 196 T/J 285,300 193 B 10,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,155 1,150 1,150 0 50,200 57,730,500 4 1,179.487 1,150 T/J 270,000 1,115 B 100 227 MGRO Mahkota Group Tbk. --S1---1 845 855 840 845 0 3,798,000 3,222,869,500 661 375.556 845 T/J 28,300 840 B 101,800 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,115 0 0 1,115 0 0 0 0 405.455 1,095 J 100 920 B 1,500 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,500 2,520 2,340 2,430 -70 15,511,200 37,147,863,000 2,229 143.069 2,430 T/J 12,600 2,410 B 60,100 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,300 2,300 1,850 2,120 -180 6,059,000 12,199,174,000 1,050 10,095.238 2,120 T/J 3,500 2,100 B 37,900 231 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 18,000 18,000 18,000 25 400 7,200,000 4 114,649.682 18,000 T/J 5,100 17,975 B 700 233 MLIA Mulia Industrindo Tbk --S3---2 1,500 1,505 1,490 1,500 0 1,966,600 2,950,241,500 387 250.522 1,500 T/J 653,400 1,490 B 8,900 234 MLPL Multipolar Tbk. --U9---1 90 91 88 90 0 4,619,300 410,639,500 297 10.323 91 J 321,800 90 T/B 161,800 235 MLPT Multipolar Technology Tbk. --U9---1 670 700 700 700 30 2,800 1,960,000 2 145.833 700 T/J 20,000 650 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 338 338 336 338 0 12,100 4,068,400 8 57.778 338 T/J 23,300 336 B 900 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,270 1,275 1,240 1,250 -20 35,196,300 44,160,492,500 30,700 138.889 1,250 T/J 4,426,000 1,245 B 808,800 238 MOLI Madusari Murni Indah Tbk. --U3---2 920 915 890 915 -5 96,400 87,423,000 18 157.759 915 T/J 4,900 900 B 100 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 730 740 715 725 -5 540,500 389,925,000 232 48.333 725 T/J 31,100 720 B 106,600 240 MPPA Matahari Putra Prima Tbk. --U9---1 173 179 173 179 6 2,128,900 377,006,100 261 75.258 180 J 337,000 179 T/B 222,200 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 720 720 720 720 0 58,000 41,760,000 4 654.545 720 T/J 22,700 710 B 9,300 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,000 5,800 6,000 -200 10,800 63,700,000 15 544.226 6,000 T/J 1,300 5,600 B 100 243 MSIN MNC Studios International Tbk. --M9---2 468 472 454 458 -10 10,747,500 5,063,889,400 246 91.600 460 J 11,800 458 T/B 1,200 244 MSKY MNC Sky Vision Tbk. --U9---1 960 990 960 970 10 700 679,500 6 63.816 970 T/J 80,000 965 B 300 245 MTDL Metrodata Electronics Tbk. --S9---1 1,260 1,310 1,255 1,310 50 8,236,700 10,559,358,000 1,775 2,358.321 1,310 T/J 157,900 1,305 B 37,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 37,499,200 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 452 450 450 0 4,291,200 1,931,060,200 122 189.194 454 J 1,600 450 T/B 123,700 248 MTPS Meta Epsi Tbk. --U7---2 1,400 1,400 1,370 1,400 0 2,353,400 3,294,647,000 34 437.500 1,415 J 900 1,400 T/B 3,700 249 MYOH Samindo Resources Tbk. --S2---1 1,290 1,290 1,270 1,290 0 74,800 96,257,000 22 153.649 1,290 T/J 73,600 1,270 B 9,300 250 MYRX Hanson International Tbk. --S6---2 97 98 95 95 -2 141,542,400 13,693,395,500 444 64.788 97 J 4,531,900 95 T/B 10,287,100 251 NASA Ayana Land International Tbk. --U9---2 755 770 760 765 10 2,919,500 2,231,493,000 758 742.718 765 T/J 3,800 760 B 137,200 252 NATO Nusantara Properti Internasional Tbk. --U9---2 810 820 810 810 0 13,027,600 10,594,512,500 1,004 786.408 810 T/J 2,900 805 B 211,900 253 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,620 2,590 2,600 -20 363,400 946,246,000 78 140.541 2,600 T/J 20,200 2,590 B 28,400 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,250 1,255 1,205 1,220 -30 1,394,700 1,700,965,500 608 375.385 1,225 J 5,300 1,220 T/B 5,100 255 NIRO City Retail Developments Tbk. --U6---2 140 145 141 144 4 2,178,000 313,539,500 301 137.143 144 T/J 56,000 143 B 125,000 256 NISP Bank OCBC NISP Tbk. --U8---1 850 845 845 845 -5 11,800 9,971,000 5 1,023.945 850 J 400 845 T/B 12,800 257 NOBU Bank Nationalnobu Tbk. --U8---1 900 940 900 940 40 200 184,000 2 250.667 940 T/J 1,300 880 B 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 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 685 720 690 705 20 209,400 147,234,000 78 1,394.797 715 J 31,500 705 T/B 43,400 260 PALM Provident Agro Tbk. --U1---2 230 250 220 220 -10 1,000 228,600 7 60.131 226 J 100 222 B 40,100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 155 158 152 153 -2 3,861,700 592,255,600 609 153.000 154 J 75,000 152 B 116,000 262 PANS Panin Sekuritas Tbk. --U8---1 1,600 1,600 1,560 1,600 0 3,400 5,380,500 11 1,163.636 1,600 T/J 5,000 1,575 B 100 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,010 990 990 -30 109,400 108,968,000 16 116.471 1,010 J 12,800 990 T/B 53,900 264 PBRX Pan Brothers Tbk. --S4---1 775 775 775 775 0 300 232,500 2 1,371.681 775 T/J 105,600 760 B 146,100 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 390 408 390 392 2 2,300 907,200 20 32.667 392 T/J 100 390 B 200 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,050 2,050 1,985 2,050 0 4,960,500 10,119,355,000 22 1,366.667 2,050 T/J 1,300 2,020 B 100 267 PEHA Phapros Tbk. --U5---2 1,390 1,400 1,350 1,400 10 47,900 66,498,000 59 116.861 1,400 T/J 15,000 1,380 B 400 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,170 2,200 2,130 2,170 0 39,142,400 84,793,087,000 2,920 723.333 2,170 T/J 693,100 2,160 B 774,500 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,015 1,015 1,005 1,015 0 1,100 1,113,000 8 198.049 1,025 J 100 1,015 T/B 200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 0 0 3,100 0 0 0 0 1,286.360 3,150 J 1,000 2,770 B 7,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,410 1,355 1,365 -35 97,779,200 133,564,866,000 1,715 2,272.727 1,365 T/J 989,200 1,360 B 100 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 52 51 52 1 1,134,200 58,754,900 56 52.000 52 T/J 94,500 51 B 6,936,000 273 PNIN Paninvest Tbk. --S8---1 1,295 1,295 1,290 1,290 -5 35,400 45,724,000 27 1,371.757 1,295 J 14,100 1,290 T/B 100 274 PNLF Panin Financial Tbk. --S8K--1 304 306 298 306 2 20,390,000 6,184,572,600 746 330.739 306 T/J 1,229,400 300 B 237,200 275 POLA Pool Advista Finance Tbk. --U8---2 840 845 825 840 0 4,800 3,998,000 12 622.222 840 T/J 300 820 B 2,700 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,390 1,245 1,335 170 33,600 43,307,000 74 81.651 1,340 J 200 1,335 T/B 1,400 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,325 5,525 5,325 5,500 175 474,700 2,572,480,000 1,023 894.309 5,525 J 11,200 5,500 T/B 156,800 278 POLU Golden Flower Tbk. --U4---2 2,180 2,220 2,210 2,210 30 4,600 10,176,000 8 767.361 2,200 J 1,000 2,030 B 3,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,625 1,635 1,575 1,620 -5 141,009,000 227,996,547,000 432 1,028.238 1,620 T/J 87,100 1,580 B 30,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 610 J 4,300 530 B 431,500 281 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 1,120 1,010 1,100 90 6,357,200 6,947,176,500 578 73.333 1,100 T/J 43,400 1,095 B 256,100 283 PPRE PP Presisi Tbk. --M7---1 330 334 326 332 2 3,198,600 1,058,761,800 1,724 77.209 332 T/J 33,800 330 B 13,400 284 PPRO PP Properti Tbk. --S6K--1 109 111 105 106 -3 98,838,300 10,563,346,800 2,644 229.189 107 J 1,895,700 106 T/B 1,208,300 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,420 4,420 4,370 4,420 0 55,300 242,677,000 30 68.000 4,420 T/J 3,300 4,370 B 500 286 PRIM Royal Prima Tbk. --U9---2 388 388 386 386 -2 1,200 464,600 4 77.200 386 T/J 8,900 374 B 4,200 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 248 230 240 -4 7,699,500 1,840,509,400 785 778.639 240 T/J 335,700 238 B 304,700 288 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,480 2,440 2,470 10 20,320,500 50,008,580,000 2,387 2,147.826 2,480 J 248,300 2,470 T/B 373,400 289 PTPP PP (Persero) Tbk. --S6XXO1 1,790 1,800 1,770 1,785 -5 8,321,000 14,830,116,500 1,346 335.526 1,790 J 52,400 1,785 T/B 6,100 290 PTRO Petrosea Tbk. --S2---1 1,460 1,505 1,435 1,460 0 220,500 321,903,000 220 1,168.000 1,460 T/J 80,900 1,450 B 2,500 291 PTSN Sat Nusapersada Tbk --U4---1 422 424 418 420 -2 372,700 156,124,200 72 217.242 422 J 13,600 420 T/B 66,800 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,900 J 1,000 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 675 685 665 675 0 43,068,500 28,965,378,000 1,743 2,602.259 675 T/J 1,194,400 670 B 277,500 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,060 1,105 1,030 1,105 45 5,279,200 5,801,368,000 111 100.455 1,110 J 18,900 1,105 T/B 18,300 295 RAJA Rukun Raharja Tbk. --S7---1 254 258 250 250 -4 2,808,700 705,254,600 277 858.752 252 J 10,500 250 T/B 206,900 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,250 1,175 1,210 -10 4,501,300 5,485,396,000 1,016 756.250 1,225 J 900 1,210 T/B 247,900 297 RDTX Roda Vivatex Tbk --U6---1 6,525 6,900 6,900 6,900 375 100 690,000 1 363.504 7,375 J 100 6,900 T/B 6,700 298 RIMO Rimo International Lestari Tbk --U6---2 123 123 121 122 -1 488,946,200 59,651,345,500 536 66.980 122 T/J 882,700 121 B 1,053,300 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 615 620 -10 536,300 335,083,500 69 380.368 620 T/J 24,300 615 B 4,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 358 358 338 338 -20 26,500 9,045,600 27 2,644.757 362 J 7,100 340 B 600 301 RODA Pikko Land Development Tbk. --U6---2 228 238 228 228 0 4,700 1,093,600 8 364.043 228 T/J 100 224 B 5,500 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,255 1,260 1,240 1,245 -10 2,708,800 3,376,354,000 263 488.235 1,255 J 4,500 1,240 B 91,800 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 484 482 484 -2 1,215,200 587,285,400 595 605.000 484 T/J 60,800 482 B 23,700 304 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 9,200 9,200 9,000 9,200 0 5,000 45,602,500 8 5,935.484 9,200 T/J 17,300 9,000 B 2,900 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,235 1,245 1,210 1,245 10 10,560,200 13,035,202,000 1,411 563.213 1,245 T/J 868,400 1,235 B 334,300 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 840 J 1,700 675 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,200 2,200 2,200 0 400 880,000 2 94.017 2,200 T/J 54,700 2,180 B 4,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,540 0 0 3,540 0 0 0 0 164.507 3,300 J 15,000 3,210 B 500 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 785 770 780 -5 507,600 395,886,000 70 557.143 780 T/J 34,500 770 B 1,200 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,165 1,190 1,140 1,165 0 2,179,600 2,541,136,000 992 200.862 1,165 T/J 10,000 1,160 B 7,700 312 SILO Siloam International Hospitals Tbk. --S9---1 7,125 7,225 7,075 7,200 75 629,700 4,516,407,500 552 81.773 7,200 T/J 3,400 7,175 B 100 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 340 346 340 344 4 4,834,900 1,663,558,400 366 31.273 346 J 113,200 344 T/B 63,800 314 SIPD Sierad Produce Tbk. --U3---2 1,080 1,080 1,080 1,080 0 8,100 8,748,000 6 1.200 1,080 T/J 8,900 860 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 3,960 4,040 3,830 3,960 0 6,500 25,397,000 10 1,308.399 3,960 T/J 2,800 3,830 B 600 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 710 720 695 700 -10 6,023,700 4,228,978,000 944 125.000 700 T/J 3,360,400 695 B 1,279,100 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,335 1,330 1,330 -10 1,000 1,332,000 8 1,606.280 1,345 J 4,600 1,325 B 400 319 SMDR Samudera Indonesia Tbk. --S7---1 280 280 276 280 0 89,000 24,729,200 30 1,123.686 280 T/J 45,100 278 B 105,000 320 SMRA Summarecon Agung Tbk. --S6K--1 1,215 1,240 1,185 1,190 -25 14,460,900 17,275,974,000 1,746 1,955.307 1,190 T/J 70,000 1,185 B 267,900 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 366,700 18,335,000 15 12.227 50 T/J 9,775,500 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,435 1,450 1,430 1,440 5 3,456,100 4,976,539,500 1,432 3,846.257 1,440 T/J 404,900 1,435 B 10,100 323 SOCI Soechi Lines Tbk. --M7---1 202 212 202 204 2 22,192,300 4,572,583,000 1,513 37.091 206 J 309,200 204 T/B 40,700 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,020 1,020 1,020 1,020 0 4,200 4,284,000 5 87.931 1,030 J 206,500 1,020 T/B 78,700 326 SQMI Renuka Coalindo Tbk. --U9---2 199 202 198 200 1 1,256,400 250,545,400 102 113.651 200 T/J 48,400 199 B 69,900 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 250 240 240 -8 18,200 4,370,800 5 256.134 248 J 9,300 240 T/B 39,600 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 330 326 328 -2 8,585,400 2,820,306,400 755 136.667 330 J 1,132,300 328 T/B 3,029,100 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,780 3,680 3,680 -10 9,300 34,375,000 15 66.909 3,700 J 17,200 3,680 T/B 700 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 775 755 775 10 31,649,200 24,183,075,000 2,152 317.949 775 T/J 1,234,700 770 B 200 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 920 880 915 20 66,790,500 59,799,678,000 666 136.567 915 T/J 304,200 910 B 591,000 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,100 B 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 4,100 J 100 3,870 B 900 335 SURE Super Energy Tbk. --U2---2 3,090 3,080 3,080 3,080 -10 336,800 1,037,344,000 348 1,987.097 3,080 T/J 2,200 3,070 B 6,500 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 474 482 456 464 -10 6,506,400 3,071,930,600 1,170 4,239.379 464 T/J 12,500 462 B 500 337 TARA Sitara Propertindo Tbk. --U6---1 740 740 730 735 -5 33,798,200 24,935,896,000 2,970 693.396 735 T/J 113,700 730 B 89,500 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,925 5,825 5,825 -75 4,349,800 25,421,102,500 377 287.654 5,875 J 100 5,825 T/B 75,200 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 890 910 870 895 5 2,989,100 2,666,085,000 498 203.803 900 J 167,000 895 T/B 50,100 340 TCID Mandom Indonesia Tbk. --U5---1 11,500 12,000 11,300 12,000 500 500 5,790,000 2 1,177.024 12,000 T/J 800 11,300 B 700 341 TCPI Transcoal Pacific Tbk. --U7---2 8,200 8,550 8,025 8,300 100 31,893,500 266,955,877,500 4,130 6,014.493 8,375 J 9,400 8,300 T/B 50,900 342 TDPM Tridomain Performance Materials Tbk. --U3---1 314 334 314 326 12 67,518,400 21,905,817,800 1,722 142.982 326 T/J 1,217,700 324 B 23,400 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 342 348 330 344 2 11,400,300 3,845,650,800 1,131 110.968 346 J 223,800 344 T/B 22,227,200 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 555 555 555 555 0 3,100 1,720,500 2 125.770 585 J 200 560 B 2,200 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 7,400 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 875 870 850 870 -5 57,578,200 49,476,561,500 146 435.000 870 T/J 451,700 850 B 256,600 347 TINS Timah Tbk. --S2K--1 1,080 1,120 1,070 1,120 40 28,806,900 31,578,094,000 2,896 572.313 1,120 T/J 1,800,400 1,115 B 50,500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,250 10,600 10,200 10,425 175 1,781,100 18,542,247,500 1,193 644.560 10,425 T/J 27,900 10,350 B 2,200 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 366 364 366 2 20,300 7,429,200 6 77.234 366 T/J 800 336 B 9,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 600 620 580 590 -10 187,027,300 110,301,024,500 1,612 949.606 590 T/J 130,100 585 B 4,000 351 TOTL Total Bangun Persada Tbk. --S6---1 490 490 484 486 -4 765,900 372,454,400 183 174.678 486 T/J 992,300 484 B 125,000 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 312 300 312 0 63,500 19,166,000 21 1,012.100 314 J 21,700 312 T/B 100 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 650 660 640 645 -5 16,603,600 10,759,294,500 1,035 3,072.453 650 J 958,000 645 T/B 2,442,700 354 TRAM Trada Alam Minera Tbk. --U2---1 109 113 106 113 4 1,257,079,200 136,306,042,700 1,752 93.393 113 T/J 6,718,600 110 B 2,500 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 170 161 140 150 -20 1,598,900 225,062,500 31 151.156 150 T/J 46,200 149 B 100,000 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 362 0 0 362 0 0 0 0 215.939 370 J 100 362 B 46,400 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,595 1,575 1,595 20 2,000 3,187,000 9 284.537 1,595 T/J 100 1,575 B 2,900 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,510 3,400 3,510 100 43,200 151,298,000 28 91.169 3,510 T/J 50,000 3,390 B 500 360 TURI Tunas Ridean Tbk. --U9---1 995 995 995 995 0 700 696,500 6 2,211.111 995 T/J 161,500 990 B 158,900 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,550 1,520 1,520 -30 196,900 300,006,500 111 2,947.107 1,525 J 500 1,520 T/B 1,600 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 148.144 3,990 J 100 3,870 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,210 2,210 2,200 2,200 -10 8,800 19,408,000 4 183.333 2,200 T/J 95,900 2,190 B 5,800 364 VIVA Visi Media Asia Tbk. --U9---1 103 104 102 103 0 3,655,100 374,900,300 156 34.333 104 J 230,600 103 T/B 19,000 365 VOKS Voksel Electric Tbk. --U4---1 354 354 348 350 -4 3,524,000 1,230,314,000 487 154.823 350 T/J 26,300 348 B 188,100 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 336 340 334 336 0 8,851,000 2,975,041,400 789 115.862 336 T/J 1,242,400 334 B 2,608,100 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,050 1,990 2,040 40 7,597,700 15,354,365,500 1,625 524.350 2,040 T/J 219,900 2,030 B 1,800 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 270 272 268 270 0 58,500 15,732,400 17 40.933 272 J 25,100 270 T/B 900 369 WOOD Integra Indocabinet Tbk. --S5K--1 830 835 810 810 -20 6,519,200 5,371,266,500 415 311.538 815 J 5,400 810 T/B 207,400 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 336 332 334 2 10,373,400 3,456,144,200 894 68.163 336 J 1,815,700 334 T/B 733,200 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,665 1,685 1,645 1,650 -15 22,558,000 37,338,882,000 3,644 445.344 1,650 T/J 121,900 1,645 B 771,400 372 WTON Wijaya Karya Beton Tbk. --S3K--1 480 486 478 482 2 2,446,600 1,173,050,800 573 81.695 484 J 280,300 482 T/B 154,000 373 ZINC Kapuas Prima Coal Tbk. --U2---2 484 486 478 478 -6 94,830,700 45,866,880,200 742 1,704.039 478 T/J 339,300 476 B 657,800 Total 11,839,570,600 4,717,778,499,000 303,666 1,763,830,500 899,564,300 Jakarta, 20 September 2019 Trading Division