List of Securities Quotation: IDX SMC Composite Date: Wednesday, 25 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 10,425 10,750 10,350 10,700 275 539,600 5,738,655,000 698 869.241 10,700 T/J 146,700 10,625 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,180 1,945 1,725 1,755 -425 2,900 5,137,000 16 46.800 1,895 J 1,200 1,755 T/B 11,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,765 1,730 1,750 0 7,519,500 13,120,757,500 6,193 2,134.146 1,750 T/J 1,191,300 1,745 B 32,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,320 1,295 1,320 10 1,651,700 2,165,534,500 456 1,036.652 1,320 T/J 122,600 1,315 B 102,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,525 10,525 10,425 10,500 -25 103,600 1,080,162,500 51 451.613 10,500 T/J 2,000 10,425 B 1,200 7 ADMG Polychem Indonesia Tbk --U3---1 202 202 196 198 -4 1,133,200 225,885,700 166 17.673 199 J 100 198 T/B 233,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,315 1,260 1,310 15 30,439,800 39,620,286,000 3,048 119.091 1,310 T/J 75,900 1,305 B 957,700 9 AGII Aneka Gas Industri Tbk. --S3---1 620 625 620 620 0 30,600 18,982,500 28 56.364 620 T/J 15,100 615 B 800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 232 238 228 230 -2 1,277,600 295,328,600 158 375.768 232 J 46,100 230 T/B 975,100 11 AGRS Bank IBK Indonesia Tbk. --U8---2 187 198 180 188 1 16,900 3,221,600 22 170.909 188 T/J 8,200 181 B 100,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,780 3,780 3,710 3,720 -60 7,758,500 28,905,571,000 1,024 2,964.829 3,720 T/J 1,287,500 3,710 B 162,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 310 302 310 8 1,000 303,400 3 295.238 304 J 7,500 256 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 4,890 4,890 4,890 -10 900 4,401,000 2 199.592 4,880 J 150,000 4,620 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 910 890 910 20 74,200 66,753,500 54 2,322.080 910 T/J 284,800 895 B 600 16 ANDI Andira Agro Tbk. --U1---2 2,080 2,300 1,970 1,990 -90 47,386,700 93,938,732,000 495 995.000 1,990 T/J 4,100 1,985 B 300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 815 795 810 0 134,900 109,443,000 24 67.500 810 T/J 500 795 B 3,600 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,035 1,005 1,010 -5 67,498,200 68,578,772,000 3,999 665.919 1,015 J 131,600 1,010 T/B 261,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 488 560 436 545 57 21,400 11,176,600 15 34.891 540 J 6,000 535 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 690 710 670 705 15 23,406,600 15,998,219,500 2,638 749.872 705 T/J 21,100 700 B 147,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 248 266 244 264 16 168,485,700 44,012,034,000 4,803 72.329 264 T/J 1,286,900 262 B 125,300 22 ARII Atlas Resources Tbk. --U2---2 750 750 750 750 0 12,000 9,000,000 3 50.000 750 T/J 9,700 700 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,610 1,595 1,595 -5 141,700 227,190,000 139 675.847 1,595 T/J 26,600 1,540 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 262 264 254 258 -4 446,955,500 116,375,739,000 226 86.000 260 J 18,500 258 T/B 30,100 25 ARNA Arwana Citramulia Tbk. --S3---1 498 510 500 510 12 9,300 4,708,000 11 3,466.322 510 T/J 92,400 500 B 4,000 26 ASGR Astra Graphia Tbk. --U9---1 1,100 1,100 1,005 1,005 -95 49,400 51,990,500 72 208.368 1,025 J 89,300 1,005 T/B 300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,055 1,060 1,040 1,060 5 13,500 14,164,000 14 1,962.963 1,060 T/J 10,700 1,055 B 6,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 296 302 296 300 4 6,525,300 1,955,257,200 666 285.714 302 J 559,200 300 T/B 501,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 805 795 800 0 472,500 377,463,500 124 205.128 800 T/J 254,900 790 B 51,600 30 ATIC Anabatic Technologies Tbk. --U9---1 845 1,050 790 790 -55 2,400 2,325,000 7 112.857 960 J 2,000 800 B 1,200 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,265 1,265 1,240 1,260 -5 330,200 413,850,000 231 1,139.550 1,260 T/J 64,800 1,255 B 30,100 33 BABP Bank MNC Internasional Tbk. --U8---2 52 52 50 51 -1 33,136,000 1,673,851,400 420 58.536 51 T/J 4,140,400 50 B 13,452,200 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 280 J 2,800 270 B 1,200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,300 1,355 1,350 1,355 55 18,500 25,016,500 7 1,693.750 1,355 T/J 200 1,280 B 11,500 36 BBKP Bank Bukopin Tbk. --S8---1 272 274 270 272 0 1,626,000 441,804,400 225 80.691 274 J 442,800 272 T/B 7,632,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,500 J 20,200 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,200 2,250 2,170 2,200 0 13,592,100 30,105,715,000 1,319 286.956 2,210 J 236,200 2,200 T/B 2,005,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 280 280 0 100,000 28,000,000 1 285.074 290 J 50,000 280 T/B 7,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 158 161 152 152 -6 1,185,800 184,665,000 229 431.059 153 J 600 152 T/B 9,900 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,200 460,000 4 217.306 50 T/J 331,725,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 272 282 260 280 8 7,145,200 1,951,832,800 617 164.706 280 T/J 519,000 278 B 59,300 44 BFIN BFI Finance Indonesia Tbk. --U8---2 540 540 535 540 0 44,600 23,981,000 29 2,767.244 540 T/J 8,000 535 B 10,000 45 BHIT MNC Investama Tbk. --S9K--1 72 73 72 72 0 4,264,500 307,179,500 541 210.557 73 J 6,135,100 72 T/B 4,989,800 46 BINA Bank Ina Perdana Tbk. --U8---1 850 850 805 835 -15 25,000 20,256,500 14 471.762 835 T/J 5,100 825 B 600 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 491,500 24,575,000 12 35.714 50 T/J 32,707,000 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,520 2,550 2,460 2,480 -40 368,900 918,297,000 222 38.154 2,490 J 109,200 2,480 T/B 9,500 49 BISI BISI International Tbk. --U1---1 1,375 1,395 1,375 1,395 20 177,600 244,974,000 483 697.500 1,395 T/J 6,900 1,375 B 2,300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,605 1,545 1,605 15 9,874,900 15,463,647,500 368 267.500 1,605 T/J 9,800 1,595 B 1,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 640 650 0 2,787,000 1,796,231,000 366 151.163 650 T/J 1,594,000 645 B 900 52 BKSL Sentul City Tbk. --S6K--1 120 123 119 119 -1 49,509,500 5,960,907,900 1,438 8.223 120 J 1,669,400 119 T/B 169,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 193 195 195 195 2 250,000 48,750,000 11 447.453 195 T/J 44,600 165 B 500 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 20,700 1,035,000 5 0.658 50 T/J 344,709,000 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 0 J 0 3,000 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 0 0 282 0 0 0 0 88.125 284 J 10,000 264 B 1,000 57 BMTR Global Mediacom Tbk. --S9K--1 358 362 354 354 -4 9,787,300 3,501,782,800 834 288.133 356 J 263,100 354 T/B 306,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,100 155,000 8 0.172 50 T/J 60,361,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,010 990 1,005 5 377,900 378,284,500 183 7.420 1,010 J 295,900 1,005 T/B 13,000 60 BNII Bank Maybank Indonesia Tbk. --M8---1 224 226 222 222 -2 327,700 73,127,400 76 2.645 224 J 464,200 222 T/B 362,700 61 BNLI Bank Permata Tbk. --M8K--1 1,130 1,160 1,120 1,155 25 46,966,600 53,691,876,500 2,392 12.575 1,155 T/J 1,272,000 1,150 B 954,700 62 BOGA Bintang Oto Global Tbk. --U9---2 830 845 825 845 15 6,260,500 5,209,358,500 946 820.388 845 T/J 3,400 840 B 1,000 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 364 368 362 368 4 46,100 16,812,600 33 210.286 368 T/J 18,100 364 B 50,000 64 BOLT Garuda Metalindo Tbk. --U4---2 865 870 860 870 5 94,700 81,934,500 106 158.182 870 T/J 22,500 865 B 600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 790 820 790 805 15 542,700 436,930,500 193 201.250 805 T/J 30,700 800 B 2,100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,150 1,145 1,140 1,140 -10 19,000 21,707,500 5 1,215.741 1,145 J 4,400 1,140 T/B 11,800 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 6,800 0 0 6,800 0 0 0 0 264.648 0 J 0 6,225 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 420 422 416 416 -4 3,010,900 1,257,485,400 505 81.569 416 T/J 16,000 414 B 731,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,652,700 82,635,000 39 7.874 50 T/J 19,479,900 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,095 J 100 1,040 B 400 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,360 1,310 1,355 5 5,070,700 6,802,729,500 1,180 265.423 1,355 T/J 235,000 1,340 B 80,300 73 BSIM Bank Sinarmas Tbk. --U8---1 585 590 550 590 5 1,900 1,068,500 8 402.404 585 J 5,700 570 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,695 1,710 1,710 1,710 15 100 171,000 1 87.692 1,690 J 400 1,505 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 59 60 56 59 0 49,345,300 2,907,796,500 297 452.038 59 T/J 283,200 58 B 333,000 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 3,190 3,260 3,190 3,250 60 36,900 117,951,000 28 629.160 3,250 T/J 11,900 3,200 B 4,800 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,050 3,080 2,980 3,060 10 34,566,700 105,649,118,000 2,967 313.846 3,070 J 19,500 3,060 T/B 511,300 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,775 1,800 1,795 1,800 25 500 899,000 4 305.085 1,750 J 10,700 1,650 B 500 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 196 192 196 3 9,241,500 1,792,279,400 197 19.167 196 T/J 192,600 195 B 700 82 BUMI Bumi Resources Tbk. --S2K--2 91 99 90 91 0 77,686,500 7,106,859,200 1,179 5.281 92 J 11,182,100 91 T/B 6,357,200 83 BVIC Bank Victoria International Tbk. --U8---1 165 185 165 177 12 42,200 7,174,100 56 167.371 177 T/J 15,600 166 B 3,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 130 140 129 136 6 10,115,000 1,371,486,300 471 29.744 137 J 269,200 136 T/B 213,100 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 484 482 458 468 -16 1,674,700 787,684,000 349 141.818 468 T/J 51,400 462 B 12,700 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 236 228 236 2 1,328,600 308,817,000 116 134.857 236 T/J 320,400 230 B 500,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 388 390 386 390 2 7,066,100 2,734,213,000 816 712.498 390 T/J 182,200 388 B 50,000 88 CASS Cardig Aero Services Tbk. --U7---2 645 0 0 645 0 0 0 0 161.250 645 J 161,300 610 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,450 1,455 1,450 1,450 0 4,300 6,236,000 6 299.587 1,500 J 300 1,455 B 5,600 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 82 80 81 -1 1,996,000 160,958,700 80 518.400 81 T/J 84,100 80 B 765,600 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 310 308 308 0 3,741,200 1,152,310,000 89 24.102 310 J 220,200 308 T/B 787,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 0 0 1,920 0 0 0 0 6,967.124 2,010 J 3,000 1,850 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 195 258 193 197 2 1,593,400 361,325,700 1,696 164.167 197 T/J 19,100 196 B 10,500 94 CLAY Citra Putra Realty Tbk. --U9---2 5,025 5,100 5,000 5,050 25 2,006,900 10,189,417,500 2,730 2,805.556 5,075 J 11,800 5,050 T/B 7,800 95 CLEO Sariguna Primatirta Tbk. --U5K--1 545 555 540 550 5 11,366,600 6,251,154,000 1,029 2,391.304 550 T/J 16,200 545 B 2,300,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,565 1,590 1,500 1,530 -35 54,800 84,318,500 58 146.403 1,530 T/J 118,000 1,500 B 3,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 204 206 199 199 -5 265,600 54,010,200 105 153.077 202 J 31,600 199 T/B 18,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 4 45.455 50 T/J 73,455,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 460 456 458 8 551,200 253,248,600 36 231.121 458 T/J 300 450 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 1,070 1,080 1,025 1,060 -10 22,816,000 24,115,021,500 2,465 237.328 1,060 T/J 186,900 1,055 B 68,700 103 DART Duta Anggada Realty Tbk. --U6---1 340 344 322 344 4 1,700 569,400 7 63.593 344 T/J 3,000 342 B 100 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,545 1,540 1,515 1,515 -30 4,618,500 7,053,152,000 339 1,010.000 1,515 T/J 177,100 1,510 B 366,400 105 DEFI Danasupra Erapacific Tbk --U8---2 1,845 1,840 1,835 1,835 -10 1,500 2,756,000 4 3,683.112 1,840 J 300 1,835 T/B 100 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 2 16.496 50 T/J 102,613,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 1,020 1,020 995 995 -25 2,460,500 2,464,259,500 408 865.217 1,000 J 27,400 995 T/B 19,600 108 DILD Intiland Development Tbk. --S6---1 400 400 394 400 0 973,900 387,496,200 65 69.703 400 T/J 20,100 398 B 250,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,550 3,550 3,510 3,540 -10 390,600 1,378,912,000 49 120.000 3,540 T/J 205,300 3,530 B 20,000 110 DKFT Central Omega Resources Tbk. --S2---2 220 222 214 216 -4 8,626,000 1,871,551,600 1,022 554.842 216 T/J 124,700 214 B 1,319,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,025 6,950 7,025 -25 20,500 142,750,000 24 41,992.946 7,025 T/J 1,900 6,950 B 4,300 112 DMAS Puradelta Lestari Tbk. --M6K--1 292 292 288 290 -2 11,083,500 3,214,268,200 356 138.095 292 J 4,381,200 290 T/B 13,600 113 DNAR Bank Oke Indonesia Tbk. --U8---1 246 0 0 246 0 0 0 0 223.636 270 J 3,400 236 B 1,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 2,000 6,120,000 2 2,688.007 3,060 T/J 10,200 2,910 B 400 115 DOID Delta Dunia Makmur Tbk. --S2K--1 330 334 324 324 -6 7,709,900 2,517,008,800 560 438.644 326 J 632,000 324 T/B 38,900 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 322 320 316 320 -2 298,700 95,256,000 29 86.486 320 T/J 2,251,300 314 B 23,300 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,500 J 800 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,645 1,660 1,640 1,660 15 62,400 103,382,000 9 328.713 1,660 T/J 9,800 1,610 B 22,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,650 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,200 2,180 2,200 -10 200 438,000 2 809.802 2,200 T/J 2,900 2,180 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,115 1,120 1,115 1,120 5 12,300 13,774,500 3 27.654 1,140 J 900 1,115 B 9,700 122 ELSA Elnusa Tbk. --S2K--1 334 334 326 326 -8 27,557,300 9,084,894,000 1,772 81.500 328 J 27,000 326 T/B 2,537,000 123 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 5,650 5,900 5,550 5,900 250 55,800 322,310,000 31 819.444 5,900 T/J 200 5,675 B 12,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,700 1,710 1,685 1,690 -10 11,542,800 19,594,192,500 1,831 456.757 1,695 J 289,100 1,690 T/B 56,800 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,480 J 402,800 2,160 B 300 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,010 2,060 1,920 1,930 -80 49,721,400 99,201,182,500 8,559 193.000 1,930 T/J 640,900 1,925 B 477,900 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 256 246 250 0 2,381,300 594,738,400 303 465.454 250 T/J 25,700 248 B 248,900 129 EXCL XL Axiata Tbk. --S7XXO1 3,290 3,330 3,220 3,300 10 6,192,200 20,405,371,000 1,882 167.477 3,300 T/J 446,500 3,290 B 6,700 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 3,400 9,520,000 7 4,403.554 2,800 T/J 11,300 2,620 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,875 7,825 7,800 7,800 -75 15,600 121,995,000 14 1,787.515 8,000 J 1,200 7,800 T/B 6,000 132 FILM MD Pictures Tbk. --U9---1 328 342 282 290 -38 11,508,400 3,451,381,400 3,221 138.095 292 J 20,100 290 T/B 3,322,400 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,520 2,550 2,140 2,370 -150 49,341,800 116,506,864,000 1,500 474.000 2,370 T/J 80,300 2,360 B 10,800 134 FISH FKS Multi Agro Tbk. --U9---2 3,000 2,960 2,900 2,900 -100 400 1,172,000 2 2,320.000 3,420 J 100 2,610 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 800 J 1,300 486 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 950 945 910 920 -30 1,350,400 1,242,152,500 142 418.182 920 T/J 7,500 910 B 700 137 FREN Smartfren Telecom Tbk. --U7---1 164 173 164 172 8 301,669,400 51,268,656,200 10,438 9.555 173 J 8,142,000 172 T/B 3,439,300 138 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--1 520 530 496 498 -22 13,764,900 6,961,896,600 1,329 66.944 498 T/J 260,500 496 B 244,900 140 GJTL Gajah Tunggal Tbk. --S4K--1 640 645 630 635 -5 756,500 480,667,000 145 124.666 640 J 122,100 635 T/B 79,300 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 199 202 199 200 1 1,085,500 216,727,600 179 50.000 200 T/J 45,400 199 B 271,700 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 500 9,500,000 2 3,304.348 19,000 T/J 10,500 15,575 B 300 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,625 1,620 1,610 1,615 -10 321,100 520,019,000 158 125.681 1,615 T/J 12,500 1,610 B 8,900 144 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---1 187 185 178 178 -9 30,800 5,559,500 12 71.200 185 J 7,200 178 T/B 21,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 740 795 710 735 -5 49,700 37,997,000 57 140.000 785 J 100 735 T/B 15,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,460 3,500 3,400 3,500 40 138,400 481,731,000 110 94.595 3,510 J 2,600 3,460 B 900 148 HERO Hero Supermarket Tbk. --U9---1 680 0 0 680 0 0 0 0 1,419.387 710 J 4,000 685 B 300 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,330 3,220 3,270 40 237,200 773,694,000 169 1,001.041 3,270 T/J 8,200 3,260 B 7,500 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 635 600 600 -40 108,100 68,361,500 7 923.077 625 J 100 610 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 320 328 318 320 0 7,526,300 2,424,250,200 197 139.130 322 J 10,000 320 T/B 8,900 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 865 845 860 5 23,104,600 19,741,813,000 638 277.419 860 T/J 968,600 855 B 100,000 153 HOME Hotel Mandarine Regency Tbk. --U9---2 84 85 81 82 -2 2,110,021,200 176,807,227,500 2,514 87.170 83 J 1,636,100 82 T/B 1,719,800 154 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,060 1,020 1,025 -10 15,150,200 15,791,651,000 2,273 976.190 1,030 J 97,000 1,025 T/B 21,900 155 HRTA Hartadinata Abadi Tbk. --S5---1 298 318 292 316 18 1,522,400 470,760,200 283 105.333 318 J 53,400 316 T/B 81,200 156 HRUM Harum Energy Tbk. --M2K--1 1,350 1,365 1,340 1,365 15 230,400 311,088,500 109 26.250 1,365 T/J 83,500 1,360 B 3,000 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,775 J 1,000 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 1,100 55,000 2 95.973 50 T/J 21,586,900 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 138 140 137 140 2 2,239,900 312,026,800 132 40.000 140 T/J 1,657,200 137 B 264,200 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,670 1,670 1,590 1,590 -80 889,600 1,428,464,500 476 213.458 1,605 J 2,000 1,590 T/B 500 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 430 432 420 430 0 465,100 198,049,600 79 86.000 432 J 50,000 430 T/B 302,100 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,025 1,030 1,025 1,030 5 424,400 435,998,000 39 271.053 1,035 J 80,800 1,020 B 11,900 163 INAF Indofarma (Persero) Tbk. --U5---1 1,590 1,605 1,585 1,595 5 71,800 114,502,000 87 638.000 1,595 T/J 22,200 1,590 B 39,900 164 INCO Vale Indonesia Tbk. --S2BXO1 3,640 3,660 3,580 3,580 -60 10,116,400 36,507,227,000 2,282 1,461.224 3,590 J 168,100 3,580 T/B 1,500 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,670 3,670 3,590 3,600 -70 29,900 108,087,000 48 484.855 3,620 J 14,600 3,600 T/B 1,300 166 INDS Indospring Tbk. --M4---1 2,370 2,380 2,320 2,360 -10 1,763,200 4,151,995,000 483 221.250 2,370 J 61,900 2,360 T/B 34,400 167 INDY Indika Energy Tbk. --S2XXO1 1,345 1,365 1,310 1,345 0 1,988,100 2,668,328,500 689 45.593 1,345 T/J 62,600 1,340 B 5,500 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 6,750 6,575 6,625 -50 3,960,200 26,366,135,000 2,124 341.377 6,650 J 29,100 6,625 T/B 269,800 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 67 67 -1 430,700 29,175,700 23 0.383 69 J 36,600 67 T/B 91,100 170 INPP Indonesian Paradise Property Tbk. --U9---2 830 0 0 830 0 0 0 0 790.476 830 J 5,200 725 B 2,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,380 3,490 3,360 3,490 110 134,400 456,316,000 170 1,264.493 4,000 J 1,900 3,490 T/B 2,400 172 INTA Intraco Penta Tbk. --U9---2 466 466 462 466 0 35,000 16,190,000 12 328.491 466 T/J 112,300 462 B 100,200 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,085 1,090 1,080 1,085 0 397,500 431,232,500 82 66.159 1,085 T/J 16,000 1,080 B 13,500 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 234 236 234 236 2 92,100 21,732,200 11 62.105 242 J 45,000 234 B 10,000 175 IPTV MNC Vision Networks Tbk. --U9---1 540 570 520 525 -15 52,426,300 28,612,635,500 12,558 218.750 530 J 75,700 525 T/B 417,500 176 ISAT Indosat Tbk. --S7K--1 3,010 3,020 2,890 2,890 -120 3,154,800 9,296,308,000 1,676 206.429 2,900 J 10,900 2,890 T/B 13,100 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,900 13,050 12,600 12,775 -125 1,190,900 15,258,045,000 2,516 91.250 12,775 T/J 200 12,750 B 21,000 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 225,053,400 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 570 J 5,000 540 B 10,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 530 500 500 0 200 103,000 2 413.849 498 J 5,000 410 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,460 1,480 1,415 1,465 5 30,156,700 43,951,201,500 3,911 400.492 1,470 J 99,000 1,465 T/B 132,100 182 JRPT Jaya Real Property Tbk. --S6---1 650 660 640 650 0 5,608,800 3,639,981,000 294 625.000 650 T/J 881,600 645 B 1,526,600 183 JSKY Sky Energy Indonesia Tbk. --U4---1 810 940 775 835 25 47,729,400 38,186,602,000 467 417.500 835 T/J 22,600 830 B 10,400 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,775 5,450 5,750 200 3,468,500 19,702,150,000 1,441 339.073 5,750 T/J 298,100 5,725 B 9,500 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 840 0 0 840 0 0 0 0 180.910 965 J 100 890 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 708,100 684,790,000 78 2,144.444 970 J 376,500 965 T/B 18,400 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,940 2,940 2,890 2,910 -30 47,300 137,182,000 67 2,910.000 2,940 J 2,200 2,910 T/B 4,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 670 670 630 650 -20 22,948,700 14,827,353,500 1,931 78.980 650 T/J 465,900 645 B 422,600 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 86 80 84 0 5,587,900 466,770,600 321 3.055 85 J 10,000 84 T/B 222,600 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 312 314 0 4,284,300 1,344,018,200 1,278 10.894 314 T/J 203,600 312 B 30,500 191 KINO Kino Indonesia Tbk. --U5---1 3,490 3,500 3,450 3,490 0 419,100 1,452,374,000 192 91.842 3,490 T/J 135,900 3,460 B 3,000 192 KMTR Kirana Megatara Tbk. --U3---2 318 318 312 316 -2 30,500 9,526,600 11 68.996 316 T/J 69,200 308 B 11,300 193 KOTA DMS Propertindo Tbk. --U6---1 595 620 600 620 25 5,414,900 3,308,774,000 97 310.000 625 J 7,400 620 T/B 358,700 194 KPIG MNC Land Tbk. --S9---2 137 142 135 138 1 6,919,000 959,214,200 724 296.947 138 T/J 253,000 137 B 277,800 195 KRAH Grand Kartech Tbk. --U4---2 1,300 1,300 1,300 1,300 0 100 130,000 1 472.727 1,350 J 100 1,120 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 340 344 332 332 -8 3,874,000 1,296,693,600 486 41.275 334 J 111,000 332 T/B 717,600 197 KREN Kresna Graha Investama Tbk. --U9K--1 565 565 555 560 -5 73,923,100 41,541,774,000 958 5,826.051 565 J 223,800 560 T/B 442,700 198 LAND Trimitra Propertindo Tbk. --U6---2 1,445 1,450 1,440 1,450 5 100,100 145,129,000 110 371.795 1,460 J 1,000 1,240 B 1,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,225 6,250 6,100 6,225 0 48,100 297,707,500 77 102.893 6,250 J 69,800 6,025 B 500 200 LINK Link Net Tbk. --S9K--1 3,920 4,040 3,850 3,990 70 3,976,400 15,886,842,000 1,129 249.375 3,990 T/J 246,800 3,960 B 41,100 201 LPCK Lippo Cikarang Tbk --M6---1 1,225 1,230 1,205 1,220 -5 1,161,900 1,413,585,500 439 137.551 1,225 J 98,000 1,220 T/B 529,400 202 LPKR Lippo Karawaci Tbk. --S6K--1 242 244 232 242 0 221,842,100 53,031,188,200 2,663 78.146 242 T/J 18,049,000 240 B 27,435,600 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,050 3,080 3,000 3,020 -30 3,699,700 11,208,973,000 1,092 68.433 3,020 T/J 95,200 3,010 B 290,800 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,195 1,165 1,180 0 2,669,800 3,145,274,500 588 304.516 1,180 T/J 53,400 1,170 B 70,000 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,480 5 939,300 1,389,886,500 59 517.483 1,480 T/J 2,500 1,475 B 31,000 206 MAIN Malindo Feedmill Tbk. --S3K--1 900 920 895 915 15 1,715,400 1,558,362,500 527 519.886 920 J 160,600 915 T/B 11,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 149 162 148 162 13 281,334,500 43,636,029,000 34,654 22.145 162 T/J 3,891,700 161 B 1,425,800 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,250 5,200 5,250 50 123,100 645,707,500 128 250.000 5,250 T/J 5,300 5,225 B 1,900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,725 1,725 -25 5,700 9,835,000 7 102.679 1,780 J 200 1,730 B 900 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,005 1,005 990 1,000 -5 5,122,800 5,107,506,000 897 1,604.750 1,000 T/J 257,700 995 B 70,200 211 MARI Mahaka Radio Integra Tbk. --U9---2 254 248 248 248 -6 30,000 7,440,000 1 330.667 248 T/J 10,000 240 B 20,700 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 490 484 484 -8 1,524,300 741,765,200 433 968.000 484 T/J 118,400 482 B 203,200 213 MASA Multistrada Arah Sarana Tbk. --U4---1 635 595 555 560 -75 3,300 1,860,500 7 398.180 565 J 1,300 560 T/B 400 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 800 6,750 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,940 1,900 1,915 -15 3,800 7,323,500 13 147.308 1,920 J 1,800 1,910 B 100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 515 500 505 -5 777,400 392,962,500 124 31.562 510 J 16,500 505 T/B 995,300 217 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,350 3,230 3,250 10 5,131,700 16,892,045,000 735 234.657 3,250 T/J 85,000 3,230 B 13,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 138 139 136 138 0 131,200 18,115,900 41 123.776 138 T/J 435,400 137 B 268,500 219 MDIA Intermedia Capital Tbk. --U9---1 119 119 113 118 -1 352,300 40,294,900 20 85.507 119 J 62,900 113 B 8,300 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,350 6,475 6,350 6,450 100 17,317,800 111,272,557,500 3,384 336.383 6,450 T/J 199,700 6,425 B 163,600 221 MDLN Modernland Realty Tbk. --S6---1 242 246 236 238 -4 1,462,200 350,451,600 333 70.633 240 J 480,200 238 T/B 1,588,700 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 730 720 720 0 6,885,200 4,970,840,000 621 1,268.119 725 J 452,900 720 T/B 2,135,300 223 MEGA Bank Mega Tbk. --U8---1 5,650 5,650 5,650 5,650 0 100 565,000 1 4,118.436 5,700 J 600 5,300 B 100 224 MERK Merck Tbk. --U5---2 2,850 2,890 2,810 2,810 -40 5,300 15,089,000 22 7,408.970 2,860 J 3,100 2,810 T/B 2,400 225 META Nusantara Infrastructure Tbk. --U7---1 190 190 189 190 0 135,600 25,758,500 7 57.562 190 T/J 99,900 189 B 16,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,145 1,145 1,145 -5 105,100 120,339,500 4 1,174.359 1,145 T/J 95,000 1,110 B 100 227 MGRO Mahkota Group Tbk. --S1---1 850 870 850 860 10 4,808,800 4,137,457,500 639 382.222 865 J 118,800 860 T/B 13,300 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,065 1,110 1,100 1,110 45 42,100 46,311,000 3 403.636 1,110 T/J 1,200 1,100 B 8,100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,430 2,540 2,430 2,540 110 21,808,500 54,435,327,000 3,611 149.545 2,540 T/J 278,100 2,530 B 128,900 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,100 2,120 2,000 2,080 -20 101,700 213,119,000 73 9,904.762 2,080 T/J 13,900 2,010 B 100 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,325 J 1,500 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,900 17,925 -75 76,900 1,378,140,000 27 114,171.975 17,975 J 100 17,825 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,305 1,255 1,300 0 3,609,100 4,617,867,000 1,143 217.119 1,300 T/J 557,400 1,295 B 36,100 234 MLPL Multipolar Tbk. --U9---1 85 86 84 84 -1 2,995,100 254,122,200 188 9.635 85 J 22,500 84 T/B 667,500 235 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 100 630 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 326 326 -4 28,000 9,209,200 13 55.726 328 J 80,800 326 T/B 1,200 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,255 1,220 1,245 10 14,015,700 17,346,426,000 2,200 138.333 1,245 T/J 1,829,300 1,240 B 709,400 238 MOLI Madusari Murni Indah Tbk. --U3---2 915 925 885 925 10 311,500 284,380,000 32 159.483 925 T/J 2,500 885 B 15,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 685 670 680 -5 562,900 379,582,000 245 45.333 680 T/J 36,900 675 B 30,000 240 MPPA Matahari Putra Prima Tbk. --U9---1 171 172 168 170 -1 990,700 168,970,900 120 71.474 172 J 35,000 170 T/B 224,900 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 785 785 785 -5 100 78,500 1 713.636 785 T/J 4,400 725 B 3,100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,200 6,200 6,200 0 1,000 6,200,000 1 562.367 6,200 T/J 1,500 4,960 B 6,000 243 MSIN MNC Studios International Tbk. --M9---2 432 448 428 434 2 272,000 118,001,000 121 86.800 434 T/J 21,000 430 B 2,200 244 MSKY MNC Sky Vision Tbk. --U9---1 970 975 910 910 -60 82,100 74,729,500 61 59.868 910 T/J 342,300 0 B 0 245 MTDL Metrodata Electronics Tbk. --S9---1 1,375 1,380 1,365 1,375 0 4,650,600 6,385,421,500 629 2,475.337 1,380 J 1,293,500 1,370 B 211,800 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 34,540,500 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 59,900 26,955,000 4 189.194 458 J 5,500 450 T/B 40,100 248 MTPS Meta Epsi Tbk. --U7---2 1,600 1,615 1,390 1,425 -175 320,800 466,027,500 445 445.312 1,435 J 400 1,425 T/B 5,400 249 MYOH Samindo Resources Tbk. --S2---1 1,290 1,290 1,250 1,290 0 249,700 321,246,500 45 153.649 1,290 T/J 322,100 1,265 B 100 250 MYRX Hanson International Tbk. --S6---2 96 96 95 95 -1 6,149,400 584,269,000 117 64.788 95 T/J 3,127,300 94 B 10,842,900 251 NASA Ayana Land International Tbk. --U9---2 755 755 750 755 0 2,741,400 2,065,385,500 625 733.010 760 J 122,900 755 T/B 37,800 252 NATO Nusantara Properti Internasional Tbk. --U9---2 805 805 785 805 0 11,970,700 9,498,420,000 764 781.553 805 T/J 178,300 795 B 107,700 253 NFCX NFC Indonesia Tbk. --S9---2 2,580 2,600 2,550 2,590 10 850,500 2,198,085,000 100 140.000 2,600 J 20,000 2,590 T/B 1,234,900 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,085 1,130 1,075 1,090 5 337,400 369,822,500 216 335.385 1,095 J 5,800 1,090 T/B 100 255 NIRO City Retail Developments Tbk. --U6---2 140 142 140 140 0 2,493,300 349,066,000 22 133.333 140 T/J 153,300 139 B 594,000 256 NISP Bank OCBC NISP Tbk. --U8---1 835 845 835 840 5 15,600 13,035,500 10 1,017.886 840 T/J 3,100 835 B 8,700 257 NOBU Bank Nationalnobu Tbk. --U8---1 950 1,000 855 855 -95 4,400 4,385,500 6 228.000 900 J 100 875 B 1,800 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,410 J 100 1,065 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 725 720 720 0 5,300 3,816,500 3 1,424.473 720 T/J 8,200 685 B 10,000 260 PALM Provident Agro Tbk. --U1---2 216 230 212 230 14 15,300 3,360,200 10 62.864 228 J 100 214 B 12,000 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 144 147 141 143 -1 2,486,200 356,476,800 388 143.000 144 J 65,200 143 T/B 900 262 PANS Panin Sekuritas Tbk. --U8---1 1,565 1,565 1,545 1,545 -20 12,500 19,441,500 17 1,123.636 1,565 J 2,300 1,555 B 8,800 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,010 1,000 1,010 0 2,300 2,322,000 6 118.824 1,010 T/J 11,700 995 B 48,800 264 PBRX Pan Brothers Tbk. --S4---1 770 770 760 770 0 215,400 164,272,000 54 1,362.832 775 J 107,500 770 T/B 1,700 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 396 416 398 400 4 13,300 5,338,800 21 33.333 400 T/J 159,900 396 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,050 2,100 2,020 2,100 50 5,003,300 10,133,844,000 21 1,400.000 2,100 T/J 300 2,050 B 200 267 PEHA Phapros Tbk. --U5---2 1,380 1,400 1,370 1,385 5 26,600 36,785,000 58 115.609 1,385 T/J 5,400 1,375 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,280 2,300 2,210 2,230 -50 45,997,100 103,719,030,000 4,882 743.333 2,230 T/J 6,000 2,220 B 624,100 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,005 1,020 1,000 1,000 -5 104,000 104,006,500 66 195.122 1,000 T/J 100 995 B 100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 200 620,000 2 1,286.360 3,100 T/J 800 3,010 B 200 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,295 1,310 1,275 1,290 -5 2,585,600 3,347,091,500 462 2,147.852 1,295 J 121,000 1,290 T/B 68,500 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 52 51 51 0 1,797,600 91,702,700 85 51.000 52 J 3,818,900 51 T/B 665,500 273 PNIN Paninvest Tbk. --S8---1 1,270 1,295 1,250 1,250 -20 20,400 25,708,500 30 1,329.222 1,265 J 498,100 1,250 T/B 11,000 274 PNLF Panin Financial Tbk. --S8K--1 300 302 298 300 0 8,254,400 2,475,145,000 323 324.254 302 J 206,400 300 T/B 110,200 275 POLA Pool Advista Finance Tbk. --U8---2 965 970 850 960 -5 37,900 35,347,500 34 711.111 960 T/J 2,300 955 B 100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,335 1,405 1,275 1,325 -10 16,400 21,754,500 41 81.040 1,340 J 3,200 1,295 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,650 5,750 5,550 5,650 0 367,600 2,078,765,000 661 918.699 5,675 J 21,500 5,650 T/B 249,500 278 POLU Golden Flower Tbk. --U4---2 2,200 2,000 1,650 1,900 -300 3,000 5,518,000 8 659.722 2,180 J 300 1,900 T/B 400 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,670 1,675 1,605 1,675 5 135,016,200 223,019,575,500 309 1,063.148 1,675 T/J 117,500 1,620 B 1,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 630 550 610 -20 14,200 7,939,500 13 114.019 600 J 10,200 595 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 1,095 1,140 1,075 1,135 40 2,079,500 2,315,047,000 365 75.667 1,135 T/J 123,000 1,100 B 7,700 283 PPRE PP Presisi Tbk. --M7---1 324 326 318 322 -2 3,526,100 1,135,691,800 1,779 74.884 322 T/J 78,000 320 B 1,000 284 PPRO PP Properti Tbk. --S6K--1 101 102 99 99 -2 62,581,500 6,260,161,100 1,820 214.054 100 J 599,100 99 T/B 8,004,600 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,420 4,500 4,420 4,420 0 311,700 1,382,575,000 89 68.000 4,420 T/J 70,600 4,400 B 400 286 PRIM Royal Prima Tbk. --U9---2 368 370 348 370 2 9,700 3,397,600 6 74.000 370 T/J 29,000 350 B 12,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 270 276 268 268 -2 12,446,900 3,376,777,400 986 869.481 268 T/J 301,600 266 B 113,700 288 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,350 2,290 2,300 -20 27,631,500 63,748,890,000 3,289 2,000.000 2,300 T/J 44,900 2,290 B 591,200 289 PTPP PP (Persero) Tbk. --S6XXO1 1,685 1,700 1,655 1,665 -20 10,360,400 17,290,045,500 1,734 312.970 1,665 T/J 779,900 1,660 B 299,400 290 PTRO Petrosea Tbk. --S2---1 1,355 1,400 1,355 1,385 30 159,900 221,606,500 150 1,108.000 1,385 T/J 31,600 1,380 B 7,900 291 PTSN Sat Nusapersada Tbk --U4---1 416 422 412 418 2 3,147,300 1,313,500,600 215 216.207 418 T/J 106,800 416 B 1,000 292 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 650 660 635 655 5 13,231,600 8,568,340,000 1,340 2,525.155 655 T/J 2,500 650 B 182,800 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,070 1,130 1,070 1,090 20 435,100 476,006,000 178 99.091 1,095 J 3,300 1,080 B 1,800 295 RAJA Rukun Raharja Tbk. --S7---1 248 250 244 244 -4 3,052,400 749,729,800 342 838.142 246 J 39,900 244 T/B 342,300 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,175 1,125 1,150 -20 7,737,300 8,847,647,000 1,297 718.750 1,150 T/J 160,000 1,140 B 17,300 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,000 7,000 7,000 0 6,000 42,000,000 7 368.772 7,975 J 1,400 6,150 B 10,100 298 RIMO Rimo International Lestari Tbk --U6---2 120 120 118 119 -1 320,252,800 38,109,759,000 317 65.333 119 T/J 1,111,700 118 B 410,900 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 605 595 600 -5 1,382,400 828,621,000 95 368.098 600 T/J 8,000 590 B 3,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 340 340 0 3,200 1,088,000 5 2,660.407 352 J 2,600 340 T/B 2,900 301 RODA Pikko Land Development Tbk. --U6---2 218 222 222 222 4 1,000 222,000 1 354.463 220 J 32,100 214 B 100 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,240 1,250 1,230 1,245 5 565,500 702,806,500 131 488.235 1,250 J 77,600 1,245 T/B 203,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 482 486 2 1,296,300 626,258,800 390 607.500 486 T/J 1,371,500 482 B 900 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 20,100 9,025 B 2,200 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,195 1,150 1,170 5 16,600,300 19,392,394,000 2,465 529.285 1,170 T/J 866,600 1,165 B 192,300 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 850 800 850 50 7,200 5,860,000 2 950.730 850 T/J 23,700 810 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,150 2,180 2,180 2,180 30 100 218,000 1 93.162 2,240 J 900 2,120 B 1,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,370 3,400 3,120 3,390 20 10,300 34,208,000 15 157.536 3,380 J 72,800 3,020 B 2,000 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 770 760 765 -5 790,100 605,347,500 98 546.429 765 T/J 16,500 755 B 18,300 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,100 1,180 1,095 1,180 80 5,408,100 6,272,868,000 1,337 203.448 1,180 T/J 45,800 1,175 B 128,400 312 SILO Siloam International Hospitals Tbk. --S9---1 7,050 7,200 7,000 7,075 25 843,200 5,990,580,000 667 80.353 7,125 J 4,100 7,075 T/B 3,600 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 334 328 330 -2 3,637,500 1,206,245,600 390 30.000 332 J 266,900 330 T/B 313,400 314 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,085 J 1,600 1,050 B 200 315 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 3,940 3,920 3,820 3,920 -20 4,200 16,261,000 8 1,295.183 3,920 T/J 33,900 3,850 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 675 685 660 665 -10 4,523,000 3,023,199,500 728 118.750 665 T/J 228,400 660 B 348,800 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,350 1,355 1,340 1,340 -10 2,800 3,784,000 13 1,618.357 1,350 J 3,400 1,340 T/B 1,800 319 SMDR Samudera Indonesia Tbk. --S7---1 276 276 274 276 0 102,500 28,157,400 44 1,107.633 278 J 200 276 T/B 4,700 320 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,150 1,130 1,140 -15 7,481,100 8,547,764,000 1,515 1,873.151 1,140 T/J 35,000 1,135 B 214,800 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 12,000 600,000 25 12.227 50 T/J 10,343,700 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,405 1,460 1,400 1,415 10 3,217,700 4,585,749,500 1,177 3,779.481 1,415 T/J 19,200 1,410 B 28,900 323 SOCI Soechi Lines Tbk. --M7---1 193 195 191 191 -2 8,453,400 1,626,469,000 729 34.727 191 T/J 105,600 190 B 907,200 324 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---2 985 995 975 990 5 5,507,200 5,449,129,000 538 85.345 995 J 85,200 990 T/B 4,215,100 326 SQMI Renuka Coalindo Tbk. --U9---2 246 250 244 246 0 10,118,100 2,475,276,800 445 139.790 246 T/J 468,200 244 B 29,904,900 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 254 250 250 0 30,200 7,613,200 11 266.806 250 T/J 91,100 244 B 5,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 326 328 322 322 -4 17,303,100 5,612,253,200 724 134.167 324 J 30,100 322 T/B 6,007,000 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,600 3,610 10 10,500 37,831,000 7 65.636 3,680 J 300 3,620 B 2,000 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 750 750 690 710 -40 25,439,200 18,550,323,000 1,593 291.282 710 T/J 87,700 705 B 516,800 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 950 955 925 950 0 38,975,000 36,460,524,500 463 141.791 950 T/J 165,200 945 B 197,900 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,000 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 4,250 J 100 3,870 B 800 335 SURE Super Energy Tbk. --U2---2 3,070 0 0 3,070 0 0 0 0 1,980.645 3,070 J 54,400 3,060 B 3,400 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 458 468 454 460 2 7,553,500 3,473,609,800 1,580 4,202.832 464 J 121,900 458 B 500 337 TARA Sitara Propertindo Tbk. --U6---1 735 745 730 745 10 97,088,200 71,277,866,000 5,977 702.830 745 T/J 171,400 740 B 14,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,500 6,000 5,500 5,950 450 3,878,100 22,981,540,000 1,493 293.827 5,975 J 68,900 5,950 T/B 10,000 339 TBLA Tunas Baru Lampung Tbk. --S5K--1 900 900 885 900 0 774,900 689,771,000 229 204.941 900 T/J 32,400 895 B 6,100 340 TCID Mandom Indonesia Tbk. --U5---1 11,800 11,700 11,700 11,700 -100 1,100 12,870,000 2 1,147.599 11,700 T/J 3,900 11,300 B 1,000 341 TCPI Transcoal Pacific Tbk. --U7---2 8,125 8,450 8,125 8,150 25 30,084,000 247,967,782,500 5,595 5,905.797 8,175 J 200 8,150 T/B 92,900 342 TDPM Tridomain Performance Materials Tbk. --U3---1 308 312 298 302 -6 17,248,600 5,273,724,000 576 132.456 302 T/J 155,300 300 B 281,700 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 304 340 306 340 36 62,353,600 20,393,688,400 6,304 109.677 342 J 574,200 340 T/B 27,966,900 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 560 560 422 422 -138 300 154,200 2 95.631 472 J 100 470 B 5,600 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,730 0 0 4,730 0 0 0 0 3,886.926 4,730 J 5,000 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 870 870 860 870 0 52,455,200 45,206,385,500 170 435.000 870 T/J 587,200 855 B 5,500 347 TINS Timah Tbk. --S2K--1 1,035 1,050 1,005 1,035 0 29,500,400 30,331,227,500 2,652 528.879 1,035 T/J 125,200 1,030 B 223,700 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,325 10,475 10,150 10,425 100 647,700 6,699,932,500 751 644.560 10,450 J 1,900 10,425 T/B 4,000 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 362 362 362 -2 10,000 3,620,000 1 76.390 362 T/J 5,900 284 B 1,400 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 565 590 565 585 20 6,621,200 3,860,271,000 419 941.559 585 T/J 689,100 580 B 17,100 351 TOTL Total Bangun Persada Tbk. --S6---1 476 476 472 474 -2 349,200 165,406,800 139 170.365 474 T/J 80,200 472 B 124,500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 304 316 304 312 8 14,900 4,533,400 18 1,012.100 314 J 20,900 312 T/B 600 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 645 635 640 5 10,514,500 6,737,655,000 774 3,048.635 645 J 2,389,700 640 T/B 59,200 354 TRAM Trada Alam Minera Tbk. --U2---1 106 108 105 106 0 1,243,902,800 133,090,722,200 1,053 87.608 106 T/J 1,548,200 105 B 4,240,800 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 160 142 160 10 60,700 9,047,300 15 161.233 160 T/J 94,500 143 B 22,400 356 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---1 370 370 370 370 0 100 37,000 1 220.711 400 J 50,000 362 B 45,900 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,515 1,520 1,505 1,515 0 14,300 21,653,000 20 270.265 1,515 T/J 2,300 1,510 B 5,700 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,480 3,300 3,480 20 43,500 149,560,000 22 90.390 3,480 T/J 2,400 3,310 B 100 360 TURI Tunas Ridean Tbk. --U9---1 990 0 0 990 0 0 0 0 2,200.000 995 J 156,300 990 B 168,500 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,515 1,520 1,500 1,510 -5 616,900 932,188,000 120 2,927.718 1,520 J 17,700 1,505 B 80,300 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,950 J 100 3,740 B 500 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,190 2,190 2,180 2,180 -10 25,100 54,967,000 4 181.667 2,190 J 37,300 2,180 T/B 3,800 364 VIVA Visi Media Asia Tbk. --U9---1 101 101 98 100 -1 5,718,500 567,354,900 217 33.333 100 T/J 569,400 99 B 37,800 365 VOKS Voksel Electric Tbk. --U4---1 344 346 342 342 -2 3,575,600 1,229,488,000 611 151.285 344 J 32,000 342 T/B 51,400 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 318 326 314 316 -2 18,685,300 5,946,804,400 1,290 108.966 316 T/J 65,500 314 B 459,100 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,955 1,910 1,915 -30 10,110,300 19,482,747,000 2,433 492.221 1,915 T/J 10,600 1,910 B 216,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 260 264 262 262 2 8,900 2,338,800 13 39.720 262 T/J 4,300 258 B 24,300 369 WOOD Integra Indocabinet Tbk. --S5K--1 820 820 795 795 -25 10,378,700 8,368,834,500 636 305.769 810 J 236,300 795 T/B 357,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 322 324 316 320 -2 18,332,400 5,874,584,200 1,906 65.306 320 T/J 278,800 318 B 1,339,900 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,585 1,600 1,560 1,565 -20 16,293,900 25,664,999,500 2,829 422.402 1,570 J 19,100 1,565 T/B 361,600 372 WTON Wijaya Karya Beton Tbk. --S3K--1 468 470 462 464 -4 5,478,300 2,548,968,400 1,072 78.644 464 T/J 1,022,300 462 B 428,400 373 ZINC Kapuas Prima Coal Tbk. --U2---2 476 476 462 462 -14 95,670,200 44,908,604,200 804 1,647.000 462 T/J 316,500 460 B 1,850,900 Total 7,413,721,800 3,307,209,903,700 263,827 1,376,439,200 211,015,800 Jakarta, 25 September 2019 Trading Division