List of Securities Quotation: IDX SMC Composite Date: Friday, 27 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 10,750 10,850 10,550 10,550 -200 132,200 1,412,035,000 161 857.055 10,575 J 200 10,550 T/B 14,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,900 J 5,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,040 2,040 2,040 2,040 0 200 408,000 1 54.400 1,975 J 1,200 1,565 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,800 1,760 1,770 0 15,310,300 27,204,293,500 7,190 2,158.537 1,775 J 132,100 1,770 T/B 802,300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,345 1,355 1,330 1,335 -10 3,028,100 4,061,931,500 725 1,048.432 1,340 J 2,200 1,335 T/B 76,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,575 10,600 10,575 10,575 0 36,800 389,170,000 12 454.839 10,575 T/J 1,200 10,500 B 400 7 ADMG Polychem Indonesia Tbk --U3---1 199 204 189 189 -10 3,899,600 755,553,600 288 16.870 197 J 10,100 189 T/B 366,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,345 1,290 1,315 30 36,058,200 47,643,231,500 3,621 119.545 1,315 T/J 1,467,700 1,305 B 237,400 9 AGII Aneka Gas Industri Tbk. --S3---1 620 625 620 620 0 3,115,100 1,931,363,500 157 56.364 620 T/J 587,800 615 B 20,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 228 230 220 224 -4 3,266,600 733,408,600 360 365.965 228 J 317,200 224 T/B 860,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 181 185 180 180 -1 19,600 3,569,900 17 163.636 185 J 39,500 180 T/B 34,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,720 3,720 3,680 3,690 -30 3,857,400 14,250,543,000 1,403 2,940.919 3,700 J 25,000 3,690 T/B 57,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 308 J 200 252 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,400 4,400 4,400 4,400 0 8,500 37,400,000 9 179.592 4,400 T/J 59,300 4,390 B 2,300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 925 910 925 15 276,100 251,842,500 50 2,360.356 925 T/J 96,300 915 B 4,400 16 ANDI Andira Agro Tbk. --U1---2 1,850 1,880 1,760 1,810 -40 65,416,900 120,886,144,000 108 905.000 1,810 T/J 300 1,760 B 1,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 815 820 815 820 5 138,700 113,096,000 12 68.333 820 T/J 6,500 800 B 7,800 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,020 985 990 -25 65,010,900 64,725,456,500 6,004 652.733 990 T/J 994,700 985 B 6,292,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 510 510 470 510 0 9,700 4,790,200 10 32.650 510 T/J 54,900 496 B 300 20 APIC Pacific Strategic Financial Tbk. --U8---2 750 755 745 750 0 21,459,400 16,104,601,500 922 797.737 750 T/J 60,100 745 B 96,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 276 280 262 266 -10 110,790,700 29,768,445,400 4,004 72.877 266 T/J 4,788,100 264 B 427,900 22 ARII Atlas Resources Tbk. --U2---2 750 725 700 725 -25 175,300 124,191,000 29 48.333 725 T/J 47,400 700 B 200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,605 1,595 1,595 -5 296,100 473,775,500 235 675.847 1,595 T/J 5,300 1,590 B 14,200 24 ARMY Armidian Karyatama Tbk. --U6---2 258 260 258 258 0 225,780,100 58,251,266,600 111 86.000 260 J 151,400 258 T/B 158,500 25 ARNA Arwana Citramulia Tbk. --S3---1 510 540 500 520 10 43,200 22,505,500 49 3,534.289 520 T/J 500 500 B 7,000 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,010 995 1,000 -5 40,400 40,429,000 39 207.331 1,000 T/J 180,200 995 B 4,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,060 1,095 1,035 1,080 20 72,900 77,479,000 58 2,000.000 1,080 T/J 8,800 1,060 B 6,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 300 300 290 292 -8 12,694,500 3,720,050,000 968 278.095 292 T/J 51,100 290 B 1,713,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 795 770 775 -20 474,100 370,773,000 59 198.718 790 J 50,000 775 T/B 21,700 30 ATIC Anabatic Technologies Tbk. --U9---1 850 825 760 800 -50 3,200 2,508,000 8 114.286 820 J 100 765 B 2,200 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 1,270 1,275 1,255 1,255 -15 463,700 584,204,000 243 1,135.028 1,260 J 300 1,255 T/B 64,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 3,268,900 164,656,700 77 57.388 51 J 4,149,000 50 T/B 3,362,300 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 280 J 2,800 270 B 100,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,395 1,420 1,400 1,420 25 86,900 122,539,500 37 1,775.000 1,500 J 1,000 1,300 B 11,000 36 BBKP Bank Bukopin Tbk. --S8---1 272 276 270 272 0 989,900 269,473,800 159 80.691 274 J 416,200 272 T/B 2,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,400 J 200 1,840 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,160 2,150 2,060 2,080 -80 35,392,400 74,016,068,000 4,809 271.304 2,080 T/J 4,862,400 2,070 B 1,093,900 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 278 278 278 -2 5,800 1,612,400 2 283.038 294 J 900 280 B 7,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 152 180 149 180 28 1,952,800 336,598,300 187 510.465 180 T/J 2,135,900 149 B 114,200 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 0 100 5,000 1 217.306 50 T/J 312,924,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 274 278 266 266 -8 2,423,500 658,215,200 244 156.471 268 J 130,000 266 T/B 989,200 44 BFIN BFI Finance Indonesia Tbk. --U8---2 545 550 545 545 0 418,100 227,897,000 20 2,792.867 550 J 284,600 545 T/B 391,800 45 BHIT MNC Investama Tbk. --S9K--1 72 74 71 72 0 11,358,700 818,826,000 294 210.557 73 J 4,094,300 72 T/B 546,700 46 BINA Bank Ina Perdana Tbk. --U8---1 810 840 840 840 30 100 84,000 1 474.587 835 J 10,000 810 B 10,800 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 36,839,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,490 2,520 2,480 2,510 20 220,400 551,080,000 84 38.615 2,510 T/J 5,000 2,500 B 900 49 BISI BISI International Tbk. --U1---1 1,380 1,400 1,365 1,400 20 26,700 37,013,000 44 700.000 1,400 T/J 15,300 1,380 B 1,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,635 1,570 1,585 -5 11,048,200 17,797,381,000 572 264.167 1,625 J 43,300 1,585 T/B 50,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 640 -5 3,075,100 1,975,287,500 520 148.837 645 J 285,000 640 T/B 122,500 52 BKSL Sentul City Tbk. --S6K--1 120 120 116 117 -3 55,562,200 6,521,189,400 1,048 8.085 118 J 2,582,500 117 T/B 230,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 193 202 202 202 9 100 20,200 1 463.515 191 J 100 164 B 200 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 184,108,800 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 3,210 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 0 0 282 0 0 0 0 88.125 282 J 11,300 274 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 362 362 348 348 -14 14,686,600 5,178,478,600 1,275 283.249 350 J 627,300 348 T/B 3,514,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 62,823,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,010 1,000 1,010 0 1,927,700 1,943,844,500 176 7.457 1,010 T/J 200,200 1,005 B 483,500 60 BNII Bank Maybank Indonesia Tbk. --M8---1 224 224 220 222 -2 421,000 93,469,400 94 2.645 224 J 427,800 222 T/B 2,700 61 BNLI Bank Permata Tbk. --M8K--1 1,120 1,140 1,115 1,125 5 10,142,500 11,423,334,000 1,326 12.249 1,125 T/J 375,000 1,120 B 130,100 62 BOGA Bintang Oto Global Tbk. --U9---2 870 880 865 875 5 6,509,000 5,670,964,500 815 849.515 875 T/J 166,700 870 B 12,000 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 368 360 362 -6 368,300 134,137,000 36 206.857 362 T/J 125,700 360 B 74,900 64 BOLT Garuda Metalindo Tbk. --U4---2 880 880 870 880 0 111,400 97,264,000 111 160.000 880 T/J 10,500 875 B 1,700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 795 715 780 -20 1,019,100 775,120,000 198 195.000 780 T/J 173,700 745 B 10,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,150 0 0 1,150 0 0 0 0 1,226.405 1,150 J 27,400 1,140 B 23,100 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 8,150 9,775 8,400 9,750 1,600 400 3,767,500 3 379.459 9,675 J 200 7,900 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 412 414 408 408 -4 2,658,100 1,091,255,000 661 80.000 410 J 22,500 408 T/B 1,169,100 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 248,300 12,415,000 20 7.874 50 T/J 18,318,200 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,050 J 200 1,040 B 400 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,380 1,350 1,360 -30 7,023,700 9,553,570,500 1,243 266.403 1,360 T/J 639,100 1,350 B 94,800 73 BSIM Bank Sinarmas Tbk. --U8---1 590 580 580 580 -10 300 174,000 1 395.583 575 J 16,500 570 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,870 1,790 1,860 -10 5,200 9,567,000 40 95.385 1,860 T/J 89,900 1,595 B 100 75 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 61 69 58 67 6 56,210,700 3,482,979,800 777 513.331 67 T/J 87,700 66 B 366,400 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 3,250 3,280 3,220 3,280 30 11,500 37,438,000 15 634.967 3,260 J 3,200 3,230 B 200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,120 3,220 3,080 3,160 40 25,631,300 80,191,460,000 3,155 324.103 3,170 J 13,100 3,160 T/B 10,800 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,800 1,800 0 3,000 5,400,000 7 305.085 1,800 T/J 54,600 1,500 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 198 200 195 196 -2 11,295,800 2,225,711,800 365 19.167 196 T/J 132,400 195 B 3,029,900 82 BUMI Bumi Resources Tbk. --S2K--2 92 93 90 91 -1 90,866,800 8,308,317,900 1,160 5.281 91 T/J 14,376,000 90 B 32,176,300 83 BVIC Bank Victoria International Tbk. --U8---1 180 188 166 167 -13 12,600 2,117,100 8 157.915 170 J 4,800 167 T/B 1,500 84 BWPT Eagle High Plantations Tbk. --U1K--1 131 133 125 126 -5 20,263,400 2,600,309,700 611 27.557 127 J 388,500 126 T/B 29,800 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 458 468 442 456 -2 1,116,800 502,809,400 263 138.182 456 T/J 113,200 454 B 29,600 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 226 218 224 -2 1,657,600 366,965,200 105 128.000 224 T/J 108,700 218 B 27,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 402 396 400 2 8,324,400 3,323,269,000 532 730.767 400 T/J 257,700 398 B 1,000 88 CASS Cardig Aero Services Tbk. --U7---2 645 0 0 645 0 0 0 0 161.250 630 J 100,000 540 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,505 1,450 1,505 20 2,200 3,231,500 14 310.950 1,505 T/J 7,600 1,455 B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 81 80 80 -1 471,100 37,714,200 37 512.000 81 J 379,300 80 T/B 141,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 304 308 0 6,800 2,094,000 6 24.102 308 T/J 6,600 304 B 8,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 0 0 1,920 0 0 0 0 6,967.124 2,000 J 6,000 1,850 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 190 200 184 184 -6 37,400 6,933,700 43 153.333 190 J 7,100 184 T/B 6,100 94 CLAY Citra Putra Realty Tbk. --U9---2 5,075 5,125 5,075 5,100 25 2,081,900 10,639,460,000 2,502 2,833.333 5,125 J 12,100 5,100 T/B 6,300 95 CLEO Sariguna Primatirta Tbk. --U5K--1 550 555 540 545 -5 8,531,600 4,662,131,000 836 2,369.565 545 T/J 473,700 540 B 264,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,540 1,630 1,530 1,630 90 1,994,800 3,140,956,500 105 155.972 1,630 T/J 17,000 1,605 B 4,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 202 206 200 204 2 236,800 48,430,600 115 156.923 204 T/J 100 200 B 13,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 74,899,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 454 448 450 0 379,600 171,162,000 31 227.083 450 T/J 119,900 448 B 50,900 101 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 1,080 1,085 1,045 1,045 -35 12,633,400 13,358,481,000 2,064 233.970 1,045 T/J 1,453,400 1,040 B 448,700 103 DART Duta Anggada Realty Tbk. --U6---1 344 0 0 344 0 0 0 0 63.593 338 J 2,000 302 B 5,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,555 1,575 1,555 1,570 15 8,041,700 12,612,632,500 393 1,046.667 1,570 T/J 379,500 1,565 B 216,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,980 1,905 1,965 55 16,400 31,895,000 31 3,944.041 1,980 J 900 1,965 T/B 100 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 106,467,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 1,000 1,005 995 1,005 5 4,302,700 4,292,869,500 321 873.913 1,005 T/J 31,700 995 B 2,100 108 DILD Intiland Development Tbk. --S6---1 406 406 396 400 -6 4,533,300 1,830,182,800 408 69.703 400 T/J 391,900 398 B 139,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,600 3,600 3,570 3,580 -20 556,900 1,998,711,000 55 121.356 3,580 T/J 270,000 3,560 B 52,200 110 DKFT Central Omega Resources Tbk. --S2---2 230 232 212 212 -18 32,763,900 7,156,108,800 2,087 544.567 214 J 319,200 212 T/B 1,862,100 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,000 6,575 6,950 -100 72,400 491,090,000 75 41,544.623 6,950 T/J 1,900 6,800 B 1,200 112 DMAS Puradelta Lestari Tbk. --M6K--1 292 294 288 290 -2 10,696,200 3,106,814,600 359 138.095 290 T/J 7,998,600 288 B 3,065,300 113 DNAR Bank Oke Indonesia Tbk. --U8---1 246 0 0 246 0 0 0 0 223.636 270 J 2,900 238 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 2,500 7,650,000 2 2,688.007 3,060 T/J 9,200 3,000 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 334 340 326 328 -6 9,382,600 3,127,491,600 1,141 444.059 328 T/J 31,200 326 B 283,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 316 320 312 314 -2 1,314,400 414,405,800 46 84.865 314 T/J 2,903,600 312 B 13,500 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,550 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,660 1,660 1,650 1,655 -5 56,600 93,496,000 32 327.723 1,655 T/J 14,000 1,645 B 100 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,800 J 8,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,170 2,170 2,170 -30 1,900 4,123,000 1 798.759 2,220 J 400 2,170 T/B 4,300 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,140 1,140 1,140 20 20,000 22,800,000 3 28.148 1,150 J 100,000 1,000 B 5,000 122 ELSA Elnusa Tbk. --S2K--1 328 330 324 324 -4 14,501,600 4,730,958,400 988 81.000 326 J 26,000 324 T/B 1,670,100 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,000 5,950 5,700 5,925 -75 1,700 10,082,500 3 822.917 5,925 T/J 1,000 5,900 B 10,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,710 1,715 1,695 1,700 -10 10,337,000 17,595,024,000 1,652 459.459 1,700 T/J 51,500 1,695 B 456,500 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,460 J 2,600 2,150 B 700 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,930 1,950 1,910 1,920 -10 11,224,400 21,615,539,500 1,911 192.000 1,925 J 92,400 1,920 T/B 603,800 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 252 258 250 256 4 3,269,600 830,837,600 270 476.625 258 J 201,800 256 T/B 371,500 129 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,550 3,440 3,500 0 14,775,500 51,918,492,000 5,590 177.628 3,500 T/J 1,001,600 3,490 B 200 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 4,403.554 2,800 J 700 2,560 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 8,000 7,800 7,850 0 19,100 150,037,500 26 1,798.973 8,000 J 500 7,825 B 700 132 FILM MD Pictures Tbk. --U9---1 306 332 294 296 -10 37,322,000 11,588,488,600 5,822 140.952 298 J 156,100 296 T/B 147,800 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,400 2,460 2,390 2,410 10 49,531,400 120,733,134,000 607 482.000 2,420 J 16,800 2,410 T/B 128,400 134 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,400 J 500 2,650 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 640 J 1,300 480 B 4,000 136 FORZ Forza Land Indonesia Tbk. --U6---1 955 970 940 970 15 1,231,700 1,179,386,500 156 440.909 970 T/J 17,500 935 B 1,400 137 FREN Smartfren Telecom Tbk. --U7---1 171 173 165 168 -3 110,774,200 18,622,260,900 4,339 9.333 169 J 1,234,600 168 T/B 5,876,100 138 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--1 520 530 505 510 -10 3,396,800 1,741,314,500 552 68.557 510 T/J 422,000 505 B 370,100 140 GJTL Gajah Tunggal Tbk. --S4K--1 640 645 630 640 0 1,032,700 657,744,000 137 125.648 640 T/J 872,200 635 B 143,300 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 202 195 200 -2 3,678,900 732,766,100 221 50.000 202 J 1,069,800 200 T/B 53,000 142 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 15,550 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,615 1,640 1,620 1,635 20 386,900 630,100,000 146 127.237 1,635 T/J 9,000 1,630 B 600 144 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---1 184 176 176 176 -8 1,700 299,200 1 70.400 183 J 9,000 176 T/B 3,300 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 790 750 775 0 9,600 7,454,000 9 147.619 775 T/J 15,300 745 B 2,300 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,500 3,470 3,470 -30 31,900 111,248,000 50 93.784 3,470 T/J 8,600 3,460 B 2,800 148 HERO Hero Supermarket Tbk. --U9---1 700 725 725 725 25 100 72,500 1 1,513.317 715 J 3,100 690 B 300 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,280 3,450 3,260 3,400 120 1,089,200 3,662,755,000 676 1,040.838 3,410 J 116,600 3,400 T/B 222,100 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 680 675 675 -5 80,200 54,535,000 2 1,038.462 670 J 1,600 615 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 330 332 318 328 -2 7,918,300 2,579,447,800 307 142.609 328 T/J 105,100 326 B 30,000 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 855 860 0 27,668,900 23,738,491,000 605 277.419 860 T/J 243,300 855 B 400,300 153 HOME Hotel Mandarine Regency Tbk. --U9---2 82 83 78 79 -3 3,809,978,600 312,347,161,500 3,187 83.981 80 J 241,600 79 T/B 188,500 154 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,060 1,020 1,020 -15 12,722,300 13,284,947,500 2,514 971.429 1,030 J 106,500 1,020 T/B 151,900 155 HRTA Hartadinata Abadi Tbk. --S5---1 312 316 308 312 0 222,400 69,361,600 71 104.000 312 T/J 8,500 310 B 1,000 156 HRUM Harum Energy Tbk. --M2K--1 1,350 1,365 1,330 1,345 -5 429,500 578,719,500 250 25.865 1,345 T/J 19,100 1,340 B 1,000 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,775 J 100 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 1,100 55,000 1 95.973 50 T/J 23,228,700 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 139 136 139 0 2,128,300 293,821,300 124 39.714 139 T/J 1,476,200 136 B 647,200 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,580 1,590 1,560 1,565 -15 320,500 502,939,000 191 210.102 1,565 T/J 19,500 1,560 B 32,100 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 430 436 428 434 4 103,900 44,760,000 56 86.800 436 J 15,000 434 T/B 6,800 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 413,800 427,349,000 38 272.368 1,040 J 98,900 1,025 B 13,200 163 INAF Indofarma (Persero) Tbk. --U5---1 1,560 1,590 1,500 1,530 -30 68,700 105,172,500 124 612.000 1,530 T/J 3,100 1,520 B 8,200 164 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,680 3,540 3,550 -130 14,894,500 53,612,683,000 2,624 1,448.980 3,560 J 44,800 3,550 T/B 151,500 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,610 3,610 3,600 3,600 -10 4,200 15,132,000 9 484.855 3,600 T/J 50,000 3,580 B 1,000 166 INDS Indospring Tbk. --M4---1 2,420 2,470 2,380 2,380 -40 1,924,900 4,669,869,000 606 223.125 2,400 J 95,500 2,380 T/B 45,800 167 INDY Indika Energy Tbk. --S2XXO1 1,340 1,390 1,350 1,360 20 8,535,700 11,687,837,000 1,596 46.102 1,365 J 11,400 1,360 T/B 70,000 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,700 6,625 6,625 0 2,603,000 17,306,070,000 1,580 341.377 6,650 J 54,200 6,625 T/B 59,900 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 68 69 0 133,600 9,179,200 25 0.394 70 J 612,700 69 T/B 5,900 170 INPP Indonesian Paradise Property Tbk. --U9---2 830 825 825 825 -5 400 330,000 1 785.714 820 J 5,000 750 B 2,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,490 3,540 3,320 3,540 50 27,000 90,699,000 59 1,282.609 3,550 J 300 3,320 B 500 172 INTA Intraco Penta Tbk. --U9---2 466 0 0 466 0 0 0 0 328.491 464 J 50,000 462 B 5,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,090 1,100 1,075 1,075 -15 8,407,100 9,080,314,000 202 65.549 1,075 T/J 225,500 1,070 B 2,500 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 234 234 232 234 0 23,100 5,364,400 21 61.579 234 T/J 107,500 232 B 1,500 175 IPTV MNC Vision Networks Tbk. --U9---1 525 530 515 515 -10 10,376,200 5,449,984,500 10,275 214.583 515 T/J 747,600 510 B 718,900 176 ISAT Indosat Tbk. --S7K--1 3,040 3,070 2,930 2,980 -60 4,033,000 12,017,888,000 2,280 212.857 2,980 T/J 84,200 2,970 B 500 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,800 13,025 12,675 12,675 -125 842,700 10,808,282,500 1,415 90.536 12,700 J 37,700 12,675 T/B 14,700 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 700 35,000 2 35.714 50 T/J 239,849,000 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 570 J 5,000 525 B 25,200 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 525 525 525 25 100 52,500 1 434.541 496 J 4,900 494 B 500 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,520 1,485 1,520 15 14,162,900 21,387,675,000 2,314 415.528 1,520 T/J 447,600 1,515 B 5,900 182 JRPT Jaya Real Property Tbk. --S6---1 660 670 645 670 10 4,025,000 2,621,953,000 227 644.231 670 T/J 263,400 645 B 5,165,300 183 JSKY Sky Energy Indonesia Tbk. --U4---1 890 870 820 820 -70 43,660,700 36,524,349,000 599 410.000 820 T/J 18,100 815 B 16,200 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,800 5,675 5,775 25 2,577,400 14,865,635,000 1,747 340.547 5,775 T/J 120,700 5,725 B 17,400 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 815 810 810 810 -5 400 324,000 2 174.449 965 J 100 810 T/B 600 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 985 985 -5 624,100 616,175,500 38 2,188.889 990 J 436,700 985 T/B 104,300 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,930 2,930 2,900 2,920 -10 431,400 1,255,426,000 41 2,920.000 2,920 T/J 28,500 2,910 B 500 188 KBLI KMI Wire & Cable Tbk. --S4K--1 650 660 625 640 -10 11,804,600 7,502,466,500 1,163 77.765 640 T/J 648,900 635 B 12,500 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 88 83 84 1 11,974,700 1,023,975,200 631 3.055 84 T/J 27,000 83 B 21,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 312 316 2 4,462,000 1,403,037,200 1,087 10.964 316 T/J 302,100 314 B 1,317,300 191 KINO Kino Indonesia Tbk. --U5---1 3,450 3,510 3,440 3,450 0 1,491,700 5,163,965,000 66 90.789 3,480 J 89,800 3,450 T/B 4,500 192 KMTR Kirana Megatara Tbk. --U3---2 320 332 318 320 0 11,100 3,534,800 8 69.869 320 T/J 8,800 314 B 2,600 193 KOTA DMS Propertindo Tbk. --U6---1 640 640 625 625 -15 4,732,000 2,984,911,500 162 312.500 635 J 344,800 625 T/B 127,100 194 KPIG MNC Land Tbk. --S9---2 135 139 134 134 -1 3,174,700 430,209,000 424 288.339 135 J 100,100 134 T/B 59,500 195 KRAH Grand Kartech Tbk. --U4---2 1,300 1,250 1,250 1,250 -50 100 125,000 1 454.545 1,150 J 100 1,015 B 100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 340 334 338 0 1,618,700 544,491,200 186 42.021 338 T/J 280,800 336 B 1,000 197 KREN Kresna Graha Investama Tbk. --U9K--1 575 575 560 560 -15 75,018,900 42,696,405,500 1,262 5,826.051 560 T/J 282,900 555 B 599,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,450 1,480 1,400 1,450 0 10,400 15,068,000 11 371.795 1,450 T/J 400 1,400 B 1,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,250 6,125 6,125 6,125 -125 7,700 47,162,500 11 101.240 6,200 J 17,000 6,125 T/B 5,000 200 LINK Link Net Tbk. --S9K--1 4,000 4,010 3,950 4,000 0 590,500 2,359,590,000 344 250.000 4,000 T/J 263,700 3,990 B 15,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,220 1,240 1,210 1,230 10 728,400 894,861,000 453 138.678 1,230 T/J 3,900 1,225 B 97,800 202 LPKR Lippo Karawaci Tbk. --S6K--1 240 240 234 234 -6 115,512,700 27,176,876,800 1,342 75.563 234 T/J 11,357,600 232 B 13,847,400 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,060 3,280 3,060 3,240 180 9,997,600 32,181,664,000 3,258 73.418 3,240 T/J 31,600 3,230 B 151,000 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,220 1,180 1,190 -5 2,916,000 3,492,285,500 638 307.097 1,195 J 19,300 1,190 T/B 321,000 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,490 1,490 1,485 1,485 -5 977,700 1,454,882,500 68 519.231 1,490 J 18,400 1,485 T/B 4,700 206 MAIN Malindo Feedmill Tbk. --S3K--1 925 930 905 905 -20 1,914,700 1,747,516,000 537 514.205 915 J 6,400 905 T/B 829,900 207 MAMI Mas Murni Indonesia Tbk --U9---1 165 170 165 169 4 360,251,500 60,548,578,400 27,368 23.102 169 T/J 468,600 168 B 1,094,200 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,250 5,225 5,250 0 10,500 55,117,500 20 250.000 5,250 T/J 60,700 5,200 B 3,700 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,775 1,775 1,775 50 100 177,500 1 105.655 1,770 J 100 1,680 B 1,100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,035 1,010 1,025 0 13,236,000 13,549,542,500 1,723 1,644.869 1,025 T/J 1,232,900 1,020 B 200 211 MARI Mahaka Radio Integra Tbk. --U9---2 258 0 0 258 0 0 0 0 344.000 256 J 87,400 240 B 16,400 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 486 480 484 4 1,550,000 748,174,400 382 968.000 484 T/J 98,800 482 B 233,700 213 MASA Multistrada Arah Sarana Tbk. --U4---1 560 570 560 560 0 72,700 41,402,500 21 398.180 565 J 85,700 545 B 2,200 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 7,000 7,000 0 200 1,400,000 2 3,018.399 7,000 T/J 7,400 6,750 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,930 1,905 1,915 5 3,100 5,959,000 10 147.308 1,945 J 900 1,915 T/B 900 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 520 510 515 5 530,000 272,607,500 84 32.188 515 T/J 63,300 510 B 170,300 217 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,400 3,260 3,360 70 9,499,700 31,591,604,000 751 242.599 3,360 T/J 60,100 3,340 B 900 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 136 131 131 -4 2,665,400 353,162,200 141 117.497 132 J 20,000 131 T/B 288,000 219 MDIA Intermedia Capital Tbk. --U9---1 118 118 113 115 -3 116,700 13,416,700 12 83.333 115 T/J 40,200 114 B 30,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,450 6,450 6,200 6,300 -150 16,026,100 101,346,255,000 3,337 328.560 6,300 T/J 168,900 6,275 B 55,800 221 MDLN Modernland Realty Tbk. --S6---1 240 240 236 238 -2 431,400 102,387,600 95 70.633 238 T/J 2,451,800 236 B 17,500 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 730 720 720 -10 6,072,800 4,384,841,000 1,081 1,268.119 720 T/J 11,400 715 B 938,900 223 MEGA Bank Mega Tbk. --U8---1 5,650 0 0 5,650 0 0 0 0 4,118.436 5,650 J 100 5,125 B 200 224 MERK Merck Tbk. --U5---2 2,810 2,860 2,810 2,810 0 6,000 16,870,000 22 7,408.970 2,840 J 1,000 2,800 B 5,500 225 META Nusantara Infrastructure Tbk. --U7---1 192 195 192 195 3 66,900 12,903,600 6 59.077 195 T/J 83,100 192 B 2,700 226 MFIN Mandala Multifinance Tbk. --U8---2 1,160 1,155 1,150 1,155 -5 160,000 184,550,000 5 1,184.615 1,155 T/J 538,300 1,150 B 50,000 227 MGRO Mahkota Group Tbk. --S1---1 875 885 870 880 5 3,395,600 2,984,969,500 834 391.111 885 J 465,700 880 T/B 17,600 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 403.636 1,110 J 1,100 1,100 B 50,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,650 2,670 2,590 2,640 -10 17,153,900 45,225,873,000 2,390 155.433 2,640 T/J 500 2,630 B 51,900 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,000 2,020 1,935 1,950 -50 1,564,600 3,082,149,500 86 9,285.714 1,970 J 400 1,950 T/B 12,500 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,475 J 100 13,275 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,925 17,950 17,950 17,950 25 2,000 35,900,000 2 114,331.210 17,950 T/J 31,200 17,575 B 300 233 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,300 1,260 1,290 -10 3,093,900 3,954,114,000 1,117 215.449 1,290 T/J 3,000 1,285 B 4,900 234 MLPL Multipolar Tbk. --U9---1 86 87 85 85 -1 2,507,300 213,729,000 218 9.750 86 J 220,100 85 T/B 275,100 235 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 20,000 570 B 500 236 MMLP Mega Manunggal Property Tbk. --S6---2 320 340 320 320 0 104,600 33,678,000 19 54.701 320 T/J 4,800 318 B 400 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,245 1,250 1,225 1,235 -10 10,207,400 12,602,250,000 4,296 137.222 1,235 T/J 3,151,800 1,230 B 300,100 238 MOLI Madusari Murni Indah Tbk. --U3---2 925 935 905 935 10 160,000 148,400,000 12 161.207 935 T/J 64,200 900 B 15,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 725 730 695 700 -25 926,900 653,080,000 436 46.667 700 T/J 11,000 695 B 208,500 240 MPPA Matahari Putra Prima Tbk. --U9---1 173 178 171 173 0 1,073,500 186,405,100 144 72.735 173 T/J 194,400 172 B 5,400 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 0 0 790 0 0 0 0 718.182 785 J 300 720 B 2,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,225 6,225 6,225 25 1,000 6,225,000 2 564.635 6,225 T/J 800 5,500 B 200 243 MSIN MNC Studios International Tbk. --M9---2 430 430 420 420 -10 501,200 212,279,200 117 84.000 422 J 2,000 420 T/B 85,200 244 MSKY MNC Sky Vision Tbk. --U9---1 970 975 965 965 -5 900 870,500 6 63.487 965 T/J 900 960 B 400 245 MTDL Metrodata Electronics Tbk. --S9---1 1,375 1,410 1,375 1,400 25 9,005,900 12,525,480,500 1,210 2,520.343 1,400 T/J 446,400 1,395 B 199,700 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 39,413,200 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 460 460 460 460 0 1,000 460,000 5 193.398 460 T/J 19,600 450 B 50,000 248 MTPS Meta Epsi Tbk. --U7---2 1,410 1,460 1,385 1,440 30 187,900 271,050,500 108 450.000 1,455 J 3,000 1,440 T/B 19,300 249 MYOH Samindo Resources Tbk. --S2---1 1,290 1,290 1,290 1,290 0 152,800 197,112,000 9 153.649 1,290 T/J 3,051,900 1,270 B 1,200 250 MYRX Hanson International Tbk. --S6---2 94 95 93 93 -1 295,209,500 27,746,066,300 304 63.424 94 J 2,859,900 93 T/B 4,934,700 251 NASA Ayana Land International Tbk. --U9---2 780 790 780 780 0 4,153,400 3,268,526,500 370 757.282 780 T/J 6,800 775 B 138,500 252 NATO Nusantara Properti Internasional Tbk. --U9---2 825 840 820 835 10 13,573,300 11,272,440,000 734 810.680 835 T/J 4,800 830 B 104,800 253 NFCX NFC Indonesia Tbk. --S9---2 2,730 2,830 2,730 2,810 80 6,565,600 18,416,051,000 435 151.892 2,820 J 207,600 2,810 T/B 108,300 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,115 1,125 1,095 1,100 -15 123,500 136,578,000 112 338.462 1,105 J 20,600 1,095 B 7,400 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,022,600 143,164,000 15 133.333 143 J 300 140 T/B 566,500 256 NISP Bank OCBC NISP Tbk. --U8---1 845 860 840 845 0 502,200 431,667,000 20 1,023.945 850 J 1,000 845 T/B 400 257 NOBU Bank Nationalnobu Tbk. --U8---1 875 880 880 880 5 400 352,000 2 234.667 895 J 100 865 B 300 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,410 J 200 1,080 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 680 690 660 685 5 1,196,800 812,079,000 191 1,355.228 695 J 15,000 685 T/B 39,000 260 PALM Provident Agro Tbk. --U1---2 230 228 220 228 -2 92,000 20,558,200 11 62.317 228 T/J 50,100 220 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 139 148 140 141 2 2,828,700 404,659,900 641 141.000 141 T/J 32,200 140 B 125,100 262 PANS Panin Sekuritas Tbk. --U8---1 1,565 1,570 1,550 1,555 -10 72,900 113,487,500 31 1,130.909 1,595 J 1,300 1,555 T/B 5,000 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,015 995 1,010 0 21,700 21,824,500 27 118.824 1,010 T/J 1,900 995 B 43,800 264 PBRX Pan Brothers Tbk. --S4---1 770 760 745 745 -25 7,100 5,381,000 4 1,318.584 750 J 99,700 745 T/B 177,200 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 390 420 390 390 0 11,200 4,488,200 19 32.500 390 T/J 17,900 376 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,200 2,250 2,140 2,200 0 3,159,500 6,950,922,000 28 1,466.667 2,200 T/J 3,300 2,190 B 200 267 PEHA Phapros Tbk. --U5---2 1,390 1,390 1,375 1,375 -15 17,300 23,844,500 30 114.775 1,375 T/J 4,900 1,370 B 200 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,160 2,210 2,090 2,150 -10 48,487,700 104,450,006,000 4,244 716.667 2,160 J 212,000 2,150 T/B 3,326,200 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,005 1,005 1,000 1,000 -5 12,200 12,202,000 40 195.122 1,000 T/J 800 995 B 30,600 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,050 3,050 3,050 -50 2,000 6,100,000 2 1,265.613 3,100 J 2,000 3,050 T/B 2,800 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,300 1,305 1,295 1,305 5 1,123,000 1,459,863,000 335 2,172.827 1,305 T/J 105,600 1,300 B 4,000 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 52 50 51 0 2,122,300 108,108,300 115 51.000 51 T/J 456,800 50 B 8,096,800 273 PNIN Paninvest Tbk. --S8---1 1,255 1,255 1,230 1,230 -25 53,200 66,054,500 38 1,307.954 1,250 J 6,700 1,230 T/B 100,600 274 PNLF Panin Financial Tbk. --S8K--1 300 302 300 300 0 4,165,600 1,250,198,600 371 324.254 302 J 1,329,400 300 T/B 6,000 275 POLA Pool Advista Finance Tbk. --U8---2 920 925 875 925 5 11,500 10,258,000 64 685.185 925 T/J 1,100 875 B 100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,340 1,345 1,215 1,335 -5 4,200 5,432,500 22 81.651 1,335 T/J 900 1,325 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 6,000 6,075 5,975 6,025 25 303,500 1,826,572,500 845 979.675 6,050 J 5,000 6,025 T/B 221,800 278 POLU Golden Flower Tbk. --U4---2 1,910 1,920 1,890 1,920 10 5,100 9,686,000 10 666.667 1,925 J 300 1,920 T/B 200 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,640 1,640 1,590 1,595 -45 128,379,600 207,170,058,000 299 1,012.371 1,595 T/J 30,100 1,590 B 19,900 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 610 610 610 0 100 61,000 1 114.019 600 J 3,900 550 B 1,200 281 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 1,160 1,160 1,090 1,125 -35 703,200 792,425,500 149 75.000 1,125 T/J 1,100 1,120 B 11,500 283 PPRE PP Presisi Tbk. --M7---1 322 326 322 326 4 3,504,400 1,135,529,600 1,689 75.814 326 T/J 40,300 324 B 500 284 PPRO PP Properti Tbk. --S6K--1 102 104 100 100 -2 39,396,200 3,996,340,800 1,242 216.216 101 J 2,408,100 100 T/B 16,226,000 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,400 4,400 0 700 3,080,000 5 67.692 4,430 J 600 4,380 B 200 286 PRIM Royal Prima Tbk. --U9---2 370 360 350 350 -20 23,800 8,430,000 16 70.000 360 J 40,400 350 T/B 2,400 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 268 258 258 -4 9,837,800 2,579,900,200 677 837.037 260 J 42,000 258 T/B 91,100 288 PTBA Bukit Asam Tbk. --S2BXO1 2,300 2,360 2,300 2,300 0 23,032,200 53,329,435,000 3,333 2,000.000 2,310 J 135,300 2,300 T/B 1,633,500 289 PTPP PP (Persero) Tbk. --S6XXO1 1,735 1,745 1,715 1,745 10 10,729,900 18,610,094,000 1,625 328.008 1,750 J 277,400 1,745 T/B 9,800 290 PTRO Petrosea Tbk. --S2---1 1,390 1,420 1,390 1,390 0 174,400 243,730,000 88 1,112.000 1,395 J 17,200 1,390 T/B 31,700 291 PTSN Sat Nusapersada Tbk --U4---1 414 420 412 412 -2 365,100 151,006,400 106 213.104 412 T/J 41,600 410 B 22,200 292 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 660 670 645 645 -15 16,686,100 10,882,200,500 994 2,486.603 650 J 122,000 645 T/B 712,500 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,080 1,080 1,065 1,065 -15 16,200 17,347,500 29 96.818 1,070 J 9,900 1,065 T/B 500 295 RAJA Rukun Raharja Tbk. --S7---1 246 248 242 244 -2 2,238,300 548,821,000 190 838.142 246 J 134,100 244 T/B 33,700 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,195 1,210 1,165 1,200 5 15,231,700 18,266,310,500 1,341 750.000 1,200 T/J 766,200 1,195 B 95,100 297 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,000 J 100 6,125 B 10,800 298 RIMO Rimo International Lestari Tbk --U6---2 118 120 117 118 0 786,225,600 93,313,746,300 572 64.784 118 T/J 941,600 117 B 174,600 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 605 590 600 -5 1,225,500 733,619,500 105 368.098 600 T/J 28,000 595 B 7,000 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 352 348 348 0 30,300 10,602,000 11 2,723.005 350 J 10,200 336 B 4,000 301 RODA Pikko Land Development Tbk. --U6---2 218 218 214 214 -4 7,000 1,505,200 6 341.689 218 J 14,900 214 T/B 200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,275 1,250 1,270 -5 748,600 950,868,500 60 498.039 1,275 J 207,700 1,270 T/B 793,400 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 482 482 480 480 -2 1,227,200 591,470,800 305 600.000 484 J 156,300 480 T/B 200,200 304 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 9,100 9,000 9,100 -100 10,100 91,110,000 12 5,870.968 9,100 T/J 9,700 9,000 B 2,400 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,155 1,180 1,145 1,155 0 19,176,400 22,318,523,000 2,204 522.499 1,160 J 402,800 1,155 T/B 30,900 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 298,700 805 B 1,100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,180 2,180 2,180 0 100 218,000 1 93.162 2,250 J 500 2,170 B 300 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,340 3,390 3,200 3,260 -80 16,600 53,729,000 22 151.495 3,250 J 5,000 3,100 B 500 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 770 765 770 5 944,400 724,424,500 95 550.000 770 T/J 36,800 765 B 1,900 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,195 1,200 1,170 1,190 -5 2,703,000 3,206,213,500 521 205.172 1,190 T/J 1,000 1,185 B 21,000 312 SILO Siloam International Hospitals Tbk. --S9---1 7,075 7,100 6,950 7,025 -50 418,200 2,935,482,500 216 79.786 7,025 T/J 62,900 7,000 B 1,000 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 336 332 332 0 1,578,200 526,539,600 181 30.182 334 J 101,800 332 T/B 168,300 314 SIPD Sierad Produce Tbk. --U3---2 1,095 1,095 1,095 1,095 0 100 109,500 1 1.217 1,095 T/J 6,900 1,000 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 3,920 3,990 3,900 3,980 60 700 2,747,000 3 1,315.007 3,970 J 17,600 3,720 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 665 670 655 660 -5 3,362,100 2,233,042,500 603 117.857 665 J 359,900 660 T/B 126,000 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,340 1,325 1,340 0 104,300 139,750,000 16 1,618.357 1,350 J 11,700 1,340 T/B 3,300 319 SMDR Samudera Indonesia Tbk. --S7---1 276 278 274 276 0 44,700 12,334,200 22 1,107.633 278 J 122,400 276 T/B 1,000 320 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,200 1,145 1,160 -60 25,457,500 29,593,479,000 2,536 1,906.014 1,165 J 61,000 1,160 T/B 154,800 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 57,800 2,890,000 14 12.227 50 T/J 13,018,400 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,455 1,390 1,395 -15 4,839,400 6,856,951,000 1,387 3,726.061 1,400 J 5,600 1,395 T/B 32,500 323 SOCI Soechi Lines Tbk. --M7---1 199 202 196 197 -2 8,905,300 1,777,464,700 746 35.818 198 J 20,000 197 T/B 100 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 74,400 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 985 990 980 980 -5 543,500 537,842,000 136 84.483 995 J 220,100 980 T/B 87,100 326 SQMI Renuka Coalindo Tbk. --U9---2 246 248 246 246 0 3,179,300 782,433,200 125 139.790 248 J 1,752,900 246 T/B 26,089,100 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 278 278 254 260 -18 37,400 9,796,600 31 277.478 262 J 21,400 260 T/B 5,400 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 324 324 320 322 -2 8,491,700 2,736,102,000 660 134.167 324 J 820,000 322 T/B 102,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,650 3,600 3,640 -90 34,800 125,993,000 20 66.182 3,640 T/J 700 3,630 B 6,600 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 740 735 735 -5 19,038,800 14,053,578,500 922 301.538 735 T/J 212,600 730 B 876,200 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 945 945 920 940 -5 63,193,500 58,884,911,500 563 140.299 945 J 141,700 935 B 132,300 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,150 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 3,080 3,080 3,080 3,080 0 800 2,464,000 1 1,987.097 3,080 T/J 47,900 3,070 B 9,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 468 472 422 460 -8 4,569,900 2,111,373,000 1,291 4,202.832 460 T/J 151,900 438 B 6,800 337 TARA Sitara Propertindo Tbk. --U6---1 750 765 745 765 15 88,004,400 66,015,833,000 2,602 721.698 770 J 496,200 765 T/B 2,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,050 6,250 6,025 6,150 100 31,446,600 194,157,297,500 4,996 303.704 6,175 J 205,000 6,150 T/B 757,000 339 TBLA Tunas Baru Lampung Tbk. --S5K--1 900 940 900 920 20 4,744,600 4,369,091,000 531 209.496 925 J 135,300 920 T/B 2,648,500 340 TCID Mandom Indonesia Tbk. --U5---1 11,700 11,850 11,850 11,850 150 200 2,370,000 2 1,162.312 11,850 T/J 900 11,300 B 1,500 341 TCPI Transcoal Pacific Tbk. --U7---2 8,075 8,250 7,800 7,800 -275 18,872,100 151,764,972,500 3,391 5,652.174 7,800 T/J 2,932,000 7,750 B 300 342 TDPM Tridomain Performance Materials Tbk. --U3---1 298 296 286 290 -8 14,771,700 4,282,257,000 369 127.193 290 T/J 40,200 288 B 1,000 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 334 336 322 324 -10 9,847,000 3,217,291,200 1,236 104.516 326 J 49,500 324 T/B 338,500 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 422 0 0 422 0 0 0 0 95.631 0 J 0 500 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,730 4,730 4,730 4,730 0 200 946,000 1 3,886.926 4,730 T/J 5,200 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 870 870 855 870 0 54,241,500 46,717,327,500 192 435.000 870 T/J 381,800 860 B 2,100 347 TINS Timah Tbk. --S2K--1 1,030 1,035 1,000 1,005 -25 19,374,300 19,643,708,000 2,179 513.549 1,010 J 66,200 1,005 T/B 1,143,700 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,550 10,275 10,425 0 636,800 6,634,820,000 648 644.560 10,425 T/J 18,400 10,325 B 100 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 370 360 370 10 2,300 842,000 7 78.079 400 J 2,900 280 B 500 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 595 595 580 595 0 7,833,400 4,626,104,500 428 957.654 595 T/J 1,367,400 585 B 150,500 351 TOTL Total Bangun Persada Tbk. --S6---1 470 472 454 460 -10 1,325,500 611,392,000 363 165.333 460 T/J 178,800 458 B 500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 314 312 314 2 13,200 4,124,200 7 1,018.588 314 T/J 7,700 306 B 300 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 650 660 0 28,460,600 18,798,884,500 1,976 3,143.905 665 J 3,260,400 660 T/B 10,000 354 TRAM Trada Alam Minera Tbk. --U2---1 104 106 102 102 -2 1,202,794,000 125,072,800,100 1,633 84.302 103 J 70,900 102 T/B 15,948,600 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 159 155 146 154 -5 3,400 517,800 8 155.187 154 T/J 200 148 B 7,700 356 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---1 370 362 360 360 -10 85,000 30,691,800 2 214.746 400 J 50,000 360 T/B 20,400 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,515 1,540 1,510 1,540 25 52,700 81,088,000 13 274.725 1,540 T/J 45,000 1,520 B 5,500 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 25,000 86,500,000 5 89.870 3,460 T/J 57,400 3,300 B 500 360 TURI Tunas Ridean Tbk. --U9---1 995 995 990 995 0 96,600 95,742,000 4 2,211.111 995 T/J 156,500 990 B 90,200 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,520 1,505 1,520 0 427,700 647,664,000 132 2,947.107 1,520 T/J 200 1,515 B 700 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,970 J 100 3,610 B 1,100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,190 2,190 2,180 2,190 0 33,200 72,702,000 9 182.500 2,190 T/J 74,000 2,180 B 3,600 364 VIVA Visi Media Asia Tbk. --U9---1 98 99 95 96 -2 6,992,100 672,921,700 257 32.000 96 T/J 200 95 B 516,200 365 VOKS Voksel Electric Tbk. --U4---1 344 348 342 342 -2 2,823,300 973,259,000 741 151.285 344 J 79,700 342 T/B 127,300 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 328 330 320 322 -6 15,108,300 4,874,385,400 1,189 111.034 322 T/J 21,900 320 B 2,732,400 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,995 1,935 1,940 -45 11,108,800 21,721,006,500 2,907 498.647 1,945 J 21,700 1,940 T/B 2,031,100 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 266 278 266 268 2 16,600 4,457,200 24 40.630 268 T/J 900 266 B 1,200 369 WOOD Integra Indocabinet Tbk. --S5K--1 810 815 790 805 -5 3,979,800 3,195,622,500 351 309.615 805 T/J 440,000 795 B 800 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 336 326 332 -2 33,017,900 10,943,586,600 1,542 67.755 334 J 1,132,800 332 T/B 527,500 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,660 1,680 1,640 1,665 5 45,969,700 76,583,022,000 4,173 449.393 1,670 J 570,800 1,665 T/B 54,500 372 WTON Wijaya Karya Beton Tbk. --S3K--1 478 480 474 474 -4 4,600,400 2,196,600,200 757 80.339 476 J 96,400 474 T/B 9,500 373 ZINC Kapuas Prima Coal Tbk. --U2---2 466 468 456 458 -8 139,230,000 64,483,997,800 974 1,632.740 458 T/J 262,400 456 B 923,200 Total 9,343,287,800 3,515,619,542,900 240,563 1,239,768,500 199,764,500 Jakarta, 27 September 2019 Trading Division