List of Securities Quotation: IDX SMC Composite Date: Wednesday, 02 October 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 10,975 11,100 10,825 10,975 0 879,500 9,683,305,000 756 891.581 10,975 T/J 49,000 10,950 B 800 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 1,580 1,665 1,540 1,595 15 7,600 12,102,500 22 42.533 1,595 T/J 1,200 1,565 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,710 1,755 1,700 1,750 40 6,025,700 10,475,448,500 3,328 2,134.146 1,750 T/J 101,800 1,745 B 1,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,320 1,265 1,265 -45 3,989,800 5,142,654,000 1,057 993.458 1,270 J 100,900 1,265 T/B 25,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,275 10,300 -300 490,800 5,162,177,500 71 443.011 10,375 J 2,600 10,300 T/B 2,100 7 ADMG Polychem Indonesia Tbk --U3---1 189 192 180 180 -9 898,000 165,324,900 209 16.067 182 J 8,800 180 T/B 107,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,310 1,270 1,270 -50 23,143,200 29,819,024,000 3,323 115.455 1,275 J 200 1,270 T/B 1,083,100 9 AGII Aneka Gas Industri Tbk. --S3---1 615 615 610 615 0 41,600 25,453,500 30 55.909 615 T/J 6,000 610 B 10,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 220 222 208 210 -10 6,490,600 1,377,284,400 477 343.092 212 J 111,900 210 T/B 1,363,900 11 AGRS Bank IBK Indonesia Tbk. --U8---2 174 230 179 200 26 987,400 201,809,600 483 181.818 200 T/J 24,300 198 B 30,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,780 3,810 3,740 3,760 -20 2,507,900 9,465,566,000 811 2,996.708 3,760 T/J 30,900 3,750 B 79,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 310 306 310 4 800 247,200 4 295.238 310 T/J 2,000 270 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,900 3,960 3,900 3,960 60 13,900 54,328,000 9 161.633 3,970 J 100 3,910 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 925 925 910 910 -15 102,900 93,814,500 42 2,322.080 910 T/J 35,100 905 B 1,300 16 ANDI Andira Agro Tbk. --U1---2 1,900 2,000 1,800 1,800 -100 48,499,100 92,842,389,500 62 900.000 1,800 T/J 3,000 1,750 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 830 810 830 0 151,100 125,370,000 24 69.167 830 T/J 100 805 B 700 18 ANTM Aneka Tambang Tbk. --S2BXO1 955 975 915 920 -35 79,407,500 74,946,896,500 6,788 606.580 925 J 475,900 920 T/B 169,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 625 675 620 620 -5 2,200 1,394,500 4 39.693 620 T/J 4,600 505 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 735 735 705 720 -15 21,713,300 15,535,470,000 3,746 765.827 720 T/J 15,900 715 B 125,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 258 262 234 236 -22 64,974,800 15,856,758,400 4,274 64.658 238 J 659,200 236 T/B 447,400 22 ARII Atlas Resources Tbk. --U2---2 695 710 695 710 15 5,300 3,761,500 4 47.333 710 T/J 19,700 695 B 500 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,595 1,600 1,590 1,590 -5 266,200 424,827,000 161 673.729 1,590 T/J 29,900 1,540 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 236 238 220 224 -12 314,405,100 72,207,846,000 332 74.667 226 J 1,305,500 224 T/B 45,300 25 ARNA Arwana Citramulia Tbk. --S3---1 505 525 500 515 10 12,400 6,278,500 13 3,500.306 505 J 6,100 500 B 4,700 26 ASGR Astra Graphia Tbk. --U9---1 1,025 1,070 1,000 1,000 -25 578,600 579,593,500 71 207.331 1,040 J 100 1,000 T/B 506,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,095 1,070 1,095 5 55,800 60,329,500 37 2,027.778 1,095 T/J 15,500 1,065 B 7,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 294 294 288 288 -6 10,325,700 2,997,127,200 591 274.286 290 J 157,900 288 T/B 152,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 785 760 775 5 2,598,600 2,011,311,000 70 198.718 775 T/J 169,800 765 B 92,800 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 825 J 100 730 B 400 31 AUTO Astra Otoparts Tbk. --M4---1 1,250 1,260 1,235 1,240 -10 643,900 799,681,500 250 1,121.462 1,240 T/J 108,500 1,235 B 82,800 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 86,400 4,320,000 47 57.388 50 T/J 4,830,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 100 27,200 1 200.538 280 J 3,000 270 B 100,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,415 1,410 1,410 1,410 -5 50,600 71,346,000 19 1,762.500 1,405 J 11,700 1,310 B 11,000 35 BBKP Bank Bukopin Tbk. --S8---1 268 268 262 264 -4 2,731,000 721,972,200 260 78.317 264 T/J 404,900 262 B 553,000 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 2,450 2,450 2,450 0 100 245,000 1 177.536 2,430 J 29,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,980 1,985 1,920 1,925 -55 20,334,500 39,718,454,000 4,348 251.087 1,925 T/J 140,200 1,920 B 361,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 280 278 278 0 54,700 15,206,800 3 283.038 298 J 2,700 278 T/B 45,400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 158 149 149 -4 654,900 99,512,500 175 422.551 151 J 22,300 149 T/B 24,200 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,100 255,000 5 217.306 50 T/J 349,296,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 264 242 244 -10 7,757,300 1,941,032,400 477 143.529 246 J 300,100 244 T/B 593,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 545 545 540 540 -5 56,500 30,513,500 24 2,767.244 560 J 50,000 540 T/B 1,800 44 BHIT MNC Investama Tbk. --S9K--1 71 72 68 69 -2 21,056,000 1,470,783,000 465 201.784 70 J 2,212,900 69 T/B 155,100 45 BINA Bank Ina Perdana Tbk. --U8---1 885 0 0 885 0 0 0 0 500.011 875 J 100 830 B 32,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 111,800 5,590,000 8 35.714 50 T/J 34,603,600 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,390 2,410 2,340 2,350 -40 299,000 709,695,000 208 36.154 2,360 J 34,000 2,350 T/B 28,600 48 BISI BISI International Tbk. --U1---1 1,400 1,400 1,380 1,385 -15 82,700 114,550,500 26 692.500 1,385 T/J 16,700 1,375 B 800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,665 1,580 1,580 -10 9,558,500 15,271,675,500 425 263.333 1,585 J 100 1,580 T/B 65,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 630 630 -10 3,772,000 2,395,438,500 538 146.512 635 J 127,600 630 T/B 1,541,600 51 BKSL Sentul City Tbk. --S6K--1 114 118 112 113 -1 174,905,400 20,107,970,500 2,365 7.808 114 J 426,200 113 T/B 405,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 197 200 171 198 1 16,900 3,267,700 26 454.337 198 T/J 19,100 188 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,000 150,000 16 0.658 50 T/J 276,408,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 0 J 0 3,310 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 274 274 274 274 0 200 54,800 1 85.625 274 T/J 10,300 272 B 5,000 56 BMTR Global Mediacom Tbk. --S9K--1 342 346 328 328 -14 16,081,700 5,359,632,200 1,351 266.971 328 T/J 142,000 326 B 325,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 2 0.172 50 T/J 61,132,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 985 985 960 965 -20 3,345,900 3,245,757,000 671 7.125 970 J 22,300 965 T/B 100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 220 222 216 218 -2 1,304,800 284,253,400 102 2.597 218 T/J 93,900 216 B 285,900 60 BNLI Bank Permata Tbk. --M8K--1 1,110 1,130 1,100 1,100 -10 15,452,400 17,146,706,000 1,092 11.977 1,105 J 41,500 1,100 T/B 5,120,200 61 BOGA Bintang Oto Global Tbk. --U9---2 850 865 835 855 5 5,328,700 4,551,964,000 1,310 830.097 855 T/J 12,300 850 B 150,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 368 362 366 -2 24,600 8,974,200 26 209.143 366 T/J 43,000 362 B 15,000 63 BOLT Garuda Metalindo Tbk. --U4---2 875 875 865 865 -10 95,100 82,675,000 106 157.273 865 T/J 8,100 860 B 7,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 750 750 720 725 -25 740,700 547,498,000 57 181.250 735 J 3,000 725 T/B 3,100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,150 1,145 1,145 1,145 -5 15,000 17,175,000 3 1,221.073 1,150 J 16,300 1,140 B 21,300 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 500 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 13,500 0 0 13,500 0 0 0 0 525.404 13,400 J 5,100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 408 412 388 390 -18 5,736,700 2,289,440,400 1,286 76.471 392 J 12,200 390 T/B 204,100 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 597,700 29,885,000 20 7.874 50 T/J 21,532,500 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,095 J 100 1,040 B 400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,395 1,400 1,350 1,350 -45 5,440,700 7,476,327,000 1,353 264.444 1,360 J 50,000 1,350 T/B 24,000 72 BSIM Bank Sinarmas Tbk. --U8---1 595 605 600 600 5 5,600 3,360,500 5 409.224 600 T/J 400 555 B 200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,800 1,780 1,800 -40 600 1,076,000 6 92.308 1,800 T/J 54,100 1,420 B 700 74 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 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 67 71 63 63 -4 57,951,100 3,955,537,900 1,693 482.685 64 J 100,000 63 T/B 197,300 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,280 3,270 3,170 3,220 -60 11,500 36,805,000 25 623.352 3,220 T/J 2,200 3,170 B 1,600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,160 3,280 3,130 3,260 100 28,709,600 92,817,355,000 2,796 334.359 3,260 T/J 195,900 3,240 B 2,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 0 0 1,800 0 0 0 0 305.085 1,750 J 3,000 1,355 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 198 204 196 196 -2 46,271,600 9,246,384,300 3,058 19.167 196 T/J 1,625,500 195 B 1,377,800 81 BUMI Bumi Resources Tbk. --S2K--2 90 90 86 87 -3 118,805,600 10,433,592,500 2,034 5.049 87 T/J 4,712,100 86 B 17,049,500 82 BVIC Bank Victoria International Tbk. --U8---1 170 180 168 168 -2 29,300 4,990,800 10 158.861 176 J 5,000 167 B 2,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 129 130 125 125 -4 6,583,700 838,692,500 342 27.339 126 J 300 125 T/B 551,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 458 460 440 450 -8 498,400 221,757,400 164 136.364 450 T/J 141,500 442 B 200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 226 216 226 0 1,622,300 358,135,000 375 129.143 226 T/J 61,200 218 B 17,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 398 398 394 398 0 9,183,500 3,635,800,200 1,240 727.113 398 T/J 10,100 396 B 22,500 87 CASS Cardig Aero Services Tbk. --U7---2 645 695 675 675 30 500 341,000 4 168.750 680 J 2,100 640 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,495 1,515 1,500 1,500 5 510,900 766,494,000 93 309.917 1,500 T/J 7,000 1,495 B 100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 79 80 0 1,339,600 106,806,800 70 512.000 80 T/J 3,027,600 79 B 621,100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 304 304 296 296 -8 199,400 59,722,000 37 23.162 302 J 33,100 296 T/B 4,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,805 1,800 1,800 0 1,300 2,342,500 4 6,531.679 1,800 T/J 73,700 1,790 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 179 190 175 190 11 9,700 1,726,100 14 158.333 190 T/J 28,700 175 B 2,700 93 CLAY Citra Putra Realty Tbk. --U9---2 5,150 5,250 5,150 5,200 50 2,091,700 10,888,232,500 2,982 2,888.889 5,225 J 33,700 5,200 T/B 14,600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 535 545 530 530 -5 9,191,300 4,924,085,500 870 2,304.348 530 T/J 10,300 525 B 657,500 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,240 2,340 2,220 2,270 30 1,295,400 2,949,054,000 522 217.213 2,270 T/J 36,500 2,240 B 53,500 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 202 204 200 202 0 160,900 32,512,400 107 155.385 202 T/J 1,000 200 B 22,800 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,200 60,000 4 45.455 50 T/J 78,155,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 458 450 448 450 -8 158,600 71,056,000 29 227.083 450 T/J 59,500 448 B 700 100 CTBN Citra Tubindo Tbk. --U3---1 4,300 3,230 3,230 3,230 -1,070 100 323,000 1 2,699.540 5,375 J 100 3,240 B 200 101 CTRA Ciputra Development Tbk. --S6XXO1 1,060 1,080 1,040 1,045 -15 17,450,600 18,498,233,000 1,999 233.970 1,045 T/J 82,000 1,040 B 265,700 102 DART Duta Anggada Realty Tbk. --U6---1 344 0 0 344 0 0 0 0 63.593 334 J 3,500 314 B 400 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,580 1,590 1,560 1,565 -15 5,992,500 9,437,622,500 485 1,043.333 1,565 T/J 170,100 1,560 B 77,900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,895 1,900 1,900 1,900 5 300 570,000 3 3,813.576 1,900 T/J 9,100 1,890 B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 110,194,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,005 1,020 995 1,005 0 899,500 908,876,500 493 873.913 1,010 J 41,400 990 B 42,900 107 DILD Intiland Development Tbk. --U6---1 400 400 392 396 -4 562,400 222,941,400 151 69.006 396 T/J 224,300 392 B 132,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,540 3,560 3,530 3,540 0 335,900 1,190,239,000 35 120.000 3,540 T/J 76,700 3,530 B 2,500 109 DKFT Central Omega Resources Tbk. --S2---2 204 210 200 200 -4 18,488,800 3,774,330,600 1,558 513.743 200 T/J 9,800 199 B 819,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,975 6,725 6,850 50 7,100 48,200,000 17 40,946.859 6,850 T/J 900 6,725 B 1,500 111 DMAS Puradelta Lestari Tbk. --M6K--1 290 296 290 294 4 34,313,000 10,074,272,600 635 140.000 294 T/J 608,900 292 B 1,023,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 240 240 236 236 -4 2,600 623,600 2 214.545 266 J 800 236 T/B 2,900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 5,000 15,400,000 3 2,705.575 3,080 T/J 12,900 2,880 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 332 332 320 324 -8 5,960,700 1,934,681,800 585 438.644 326 J 193,600 324 T/B 474,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 312 312 308 310 -2 1,835,800 568,217,200 67 83.784 310 T/J 1,049,000 308 B 214,400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,200 18,800 17,900 17,900 -300 700 12,800,000 6 1,193.333 15,300 J 500 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,665 1,670 1,655 1,670 5 375,400 621,719,000 36 330.693 1,670 T/J 48,200 1,650 B 900 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,650 J 300 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,210 2,170 2,170 -40 14,900 32,341,000 12 798.759 2,170 T/J 300 2,160 B 3,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,120 1,120 1,120 120 10,100 11,312,000 3 27.654 1,120 T/J 42,000 1,050 B 20,000 121 ELSA Elnusa Tbk. --S2K--1 314 320 304 306 -8 30,326,400 9,426,201,600 1,619 76.500 306 T/J 7,900 304 B 2,431,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,750 5,600 5,750 -50 7,100 40,735,000 11 798.611 5,750 T/J 1,100 5,425 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,830 1,865 1,825 1,840 10 24,895,500 46,014,728,500 3,699 497.297 1,845 J 202,400 1,840 T/B 65,700 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,450 J 2,600 2,150 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,745 1,610 1,710 0 30,725,800 52,418,031,000 7,042 171.000 1,710 T/J 189,600 1,705 B 20,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 252 254 244 244 -8 2,911,900 722,706,200 445 454.283 246 J 281,700 244 T/B 592,800 128 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,490 3,410 3,450 0 8,620,400 29,738,119,000 4,865 175.090 3,450 T/J 7,400 3,440 B 200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,600 2,390 2,520 -230 10,200 25,424,000 41 3,963.199 2,600 J 100 2,520 T/B 4,200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,825 7,825 7,825 7,825 0 27,200 212,840,000 23 1,793.244 8,100 J 7,100 7,800 B 3,600 131 FILM MD Pictures Tbk. --U9---1 260 280 258 272 12 21,888,800 5,903,288,600 3,437 129.524 272 T/J 362,100 270 B 67,400 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,630 2,790 2,450 2,450 -180 39,190,700 106,629,959,000 1,812 490.000 2,460 J 700 2,450 T/B 6,400 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 3,000 2,900 2,900 0 300 880,000 3 2,320.000 3,000 J 300 2,900 T/B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 640 J 600 480 B 2,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 985 980 960 975 -10 6,924,000 6,717,671,000 96 443.182 975 T/J 11,900 965 B 700 136 FREN Smartfren Telecom Tbk. --U7---1 185 197 178 179 -6 654,674,700 123,348,507,800 21,342 9.944 180 J 839,200 179 T/B 1,010,400 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 515 496 498 -7 6,847,800 3,431,442,700 891 66.944 500 J 232,800 498 T/B 75,600 139 GJTL Gajah Tunggal Tbk. --S4K--1 630 635 615 615 -15 1,518,700 949,196,500 209 120.740 615 T/J 129,900 610 B 423,400 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 193 193 187 189 -4 3,513,600 669,593,900 528 47.250 189 T/J 136,800 188 B 57,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,375 18,000 18,000 18,000 -375 700 12,600,000 2 3,130.435 18,000 T/J 300 15,400 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,595 1,605 1,550 1,560 -35 427,600 681,050,500 263 121.401 1,560 T/J 1,600 1,555 B 3,000 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 176 176 172 172 -4 55,300 9,514,400 9 68.800 172 T/J 258,000 171 B 11,500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 780 765 765 -10 1,340,300 1,025,361,000 71 145.714 780 J 62,000 760 B 1,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,480 3,500 3,460 3,490 10 50,100 174,192,000 66 94.324 3,490 T/J 21,100 3,480 B 100 147 HERO Hero Supermarket Tbk. --U9---1 690 720 690 690 0 400 279,000 2 1,440.260 705 J 200 685 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,470 3,530 3,460 3,510 40 459,300 1,601,538,000 333 1,074.512 3,510 T/J 7,600 3,500 B 2,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 640 640 640 -10 40,000 25,600,000 2 984.615 640 T/J 13,300 605 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 322 324 314 322 0 4,185,600 1,345,428,600 167 140.000 324 J 151,300 320 B 5,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 845 850 -10 30,193,700 25,729,190,000 590 274.194 850 T/J 304,700 845 B 171,200 152 HOME Hotel Mandarine Regency Tbk. --U9---2 79 80 77 79 0 2,519,449,500 199,004,374,400 2,318 83.981 79 T/J 7,099,700 78 B 7,342,400 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,010 1,030 990 1,000 -10 12,570,200 12,777,666,000 2,001 952.381 1,000 T/J 86,200 995 B 132,900 154 HRTA Hartadinata Abadi Tbk. --S5---1 298 304 292 292 -6 137,000 40,707,200 52 97.333 296 J 200 292 T/B 118,800 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,355 1,330 1,345 0 805,900 1,081,482,000 230 25.865 1,345 T/J 88,600 1,340 B 49,100 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,500 J 500 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 12,900 645,000 10 95.973 50 T/J 27,350,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 139 135 139 0 4,810,300 664,523,100 182 39.714 139 T/J 2,061,900 135 B 798,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,580 1,600 1,505 1,510 -70 220,900 342,515,500 224 202.718 1,510 T/J 8,500 1,505 B 12,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 430 430 418 418 -12 310,400 130,036,400 38 83.600 426 J 900 418 T/B 3,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 345,300 358,400,500 34 273.684 1,045 J 98,200 1,030 B 10,900 162 INAF Indofarma (Persero) Tbk. --U5---1 1,510 1,510 1,425 1,425 -85 247,100 355,818,500 179 570.000 1,430 J 1,600 1,425 T/B 14,300 163 INCO Vale Indonesia Tbk. --S2BXO1 3,380 3,450 3,310 3,330 -50 21,062,800 71,160,537,000 3,179 1,359.184 3,340 J 56,400 3,330 T/B 195,900 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,540 3,540 3,500 3,500 -40 7,400 25,981,000 16 471.387 3,530 J 1,200 3,500 T/B 1,600 165 INDS Indospring Tbk. --M4---1 2,470 2,480 2,400 2,450 -20 3,117,700 7,609,490,000 804 229.687 2,450 T/J 52,600 2,440 B 67,300 166 INDY Indika Energy Tbk. --S2XXO1 1,345 1,340 1,305 1,305 -40 3,616,400 4,768,755,000 1,074 44.237 1,310 J 15,700 1,305 T/B 75,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,675 6,250 6,275 -350 6,331,100 40,653,805,000 3,844 323.342 6,300 J 147,800 6,275 T/B 234,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 68 68 0 292,500 19,926,100 18 0.388 68 T/J 98,800 67 B 314,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 0 0 825 0 0 0 0 785.714 820 J 100 750 B 2,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 3,530 3,540 10 104,300 368,350,000 137 1,282.609 3,880 J 400 3,310 B 300 171 INTA Intraco Penta Tbk. --U9---2 464 464 460 460 -4 59,900 27,557,000 14 324.261 464 J 104,500 460 T/B 4,200 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,015 1,015 970 990 -25 805,700 798,811,000 147 60.366 990 T/J 445,900 985 B 27,900 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 224 232 222 224 0 54,600 12,231,000 23 58.947 224 T/J 447,600 222 B 5,800 174 IPTV MNC Vision Networks Tbk. --U9---1 525 535 496 500 -25 43,256,700 22,649,127,700 14,308 208.333 500 T/J 266,100 498 B 327,300 175 ISAT Indosat Tbk. --S7K--1 2,830 2,850 2,650 2,670 -160 3,529,100 9,656,057,000 1,891 190.714 2,680 J 69,900 2,670 T/B 41,600 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,475 12,450 12,150 12,150 -325 829,500 10,153,840,000 2,075 86.786 12,200 J 3,600 12,150 T/B 28,000 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 213,108,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 570 J 5,000 520 B 20,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 510 J 116,100 470 B 100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,550 1,525 1,535 -5 7,115,500 10,925,682,500 1,834 419.628 1,535 T/J 296,300 1,530 B 163,500 181 JRPT Jaya Real Property Tbk. --S6---1 655 655 630 630 -25 5,170,000 3,352,382,000 231 605.769 630 T/J 98,200 625 B 68,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 645 700 550 550 -95 49,305,500 30,593,691,000 1,276 275.000 550 T/J 65,700 525 B 2,000 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,750 5,550 5,575 -75 4,813,600 27,013,650,000 1,619 328.753 5,600 J 400 5,550 B 134,900 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 985 J 100 810 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 970 970 -5 416,400 405,331,000 33 2,155.556 970 T/J 113,300 965 B 128,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,890 2,940 2,850 2,850 -40 29,800 85,445,000 68 2,850.000 2,860 J 3,100 2,850 T/B 1,600 187 KBLI KMI Wire & Cable Tbk. --S4K--1 655 670 645 645 -10 11,760,200 7,706,183,500 1,194 78.373 645 T/J 644,500 640 B 1,242,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 84 82 82 -1 793,000 65,107,900 86 2.982 82 T/J 344,300 81 B 843,600 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 105,703,800 33,583,810,600 1,818 11.033 318 T/J 700 316 B 1,000,000 190 KINO Kino Indonesia Tbk. --U5---1 3,420 3,470 3,400 3,420 0 230,500 786,999,000 51 90.000 3,410 J 500 3,370 B 1,900 191 KMTR Kirana Megatara Tbk. --U3---2 318 328 308 316 -2 30,100 9,373,000 31 68.996 318 J 2,600 308 B 1,500 192 KOTA DMS Propertindo Tbk. --U6---1 620 635 615 620 0 9,325,900 5,813,585,000 362 310.000 620 T/J 145,100 610 B 1,526,800 193 KPIG MNC Land Tbk. --S9---2 137 139 133 134 -3 17,456,700 2,386,622,400 7,454 288.339 135 J 33,000 134 T/B 19,500 194 KRAH Grand Kartech Tbk. --U4---2 1,250 1,250 1,250 1,250 0 100 125,000 1 454.545 1,260 J 100 945 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 352 352 336 336 -16 4,285,600 1,461,692,400 498 41.772 338 J 43,000 336 T/B 683,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 555 555 535 535 -20 80,900,700 44,232,165,000 1,053 5,565.959 540 J 554,400 535 T/B 176,000 197 LAND Trimitra Propertindo Tbk. --U6---2 1,450 1,495 1,390 1,485 35 37,700 55,225,000 17 380.769 1,470 J 80,000 1,420 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,225 6,150 6,125 6,125 -100 24,500 150,087,500 25 101.240 6,175 J 3,000 6,125 T/B 4,300 199 LINK Link Net Tbk. --S9K--1 4,150 4,200 4,150 4,200 50 818,900 3,431,505,000 331 262.500 4,200 T/J 336,900 4,160 B 7,300 200 LPCK Lippo Cikarang Tbk --M6---1 1,255 1,275 1,215 1,220 -35 1,007,300 1,237,686,500 594 137.551 1,220 T/J 63,200 1,215 B 60,300 201 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 228 232 -6 142,769,300 33,035,506,600 1,611 74.917 232 T/J 7,375,100 230 B 4,119,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,690 3,700 3,520 3,520 -170 9,052,000 32,489,066,000 3,640 79.763 3,520 T/J 206,400 3,510 B 143,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,255 1,265 1,220 1,220 -35 4,833,800 6,019,506,000 582 314.839 1,230 J 10,300 1,220 T/B 13,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,455 1,465 0 1,031,400 1,514,724,000 115 512.238 1,465 T/J 500 1,455 B 21,700 205 MAIN Malindo Feedmill Tbk. --S3K--1 910 910 890 895 -15 2,085,000 1,870,874,500 724 508.523 895 T/J 48,900 890 B 438,500 206 MAMI Mas Murni Indonesia Tbk --U9---1 191 197 135 169 -22 547,970,500 98,145,375,200 33,907 23.102 169 T/J 2,994,400 168 B 1,228,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 0 0 5,200 0 0 0 0 247.619 5,200 J 2,600 5,100 B 25,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,760 J 100 1,680 B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,030 975 975 -50 8,357,600 8,323,666,000 2,004 1,564.631 995 J 4,800 975 T/B 355,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 254 254 252 252 -2 4,397,600 1,108,215,200 63 336.000 252 T/J 134,200 250 B 150,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 484 478 480 -2 1,446,600 697,483,800 597 960.000 480 T/J 14,300 478 B 90,800 212 MASA Multistrada Arah Sarana Tbk. --U4---1 540 590 530 530 -10 3,600 1,918,000 5 376.849 550 J 3,600 530 T/B 29,700 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 3,800 6,750 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,940 1,905 1,905 -25 1,600 3,057,500 5 146.538 1,940 J 600 1,910 B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 510 500 505 -5 1,028,800 517,894,500 106 31.562 505 T/J 39,400 500 B 391,300 216 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,290 3,190 3,240 -50 1,133,100 3,667,672,000 390 233.935 3,260 J 10,000 3,240 T/B 25,800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 138 133 134 0 955,200 129,139,900 85 120.188 135 J 300 134 T/B 217,900 218 MDIA Intermedia Capital Tbk. --U9---1 111 118 110 116 5 11,300 1,277,100 10 84.058 115 J 20,000 111 B 8,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,025 6,075 5,900 5,950 -75 16,974,700 101,477,877,500 3,147 310.306 5,975 J 300 5,950 T/B 20,700 220 MDLN Modernland Realty Tbk. --S6---1 232 236 226 236 4 1,129,900 262,389,200 199 70.039 236 T/J 243,800 228 B 1,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 675 640 640 -35 21,007,000 13,734,609,500 1,733 1,127.217 645 J 86,300 640 T/B 680,600 222 MEGA Bank Mega Tbk. --U8---1 5,725 5,725 5,600 5,600 -125 300 1,702,500 3 4,081.990 5,700 J 200 5,500 B 100 223 MERK Merck Tbk. --U5---2 2,800 2,840 2,800 2,800 0 3,900 10,925,000 15 7,382.603 2,820 J 500 2,800 T/B 1,000 224 META Nusantara Infrastructure Tbk. --U7---1 192 193 191 192 0 42,600 8,156,800 7 58.168 193 J 82,400 192 T/B 100 225 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,150 1,150 1,150 0 350,500 403,075,000 20 1,179.487 1,150 T/J 389,500 1,100 B 2,000 226 MGRO Mahkota Group Tbk. --S1---1 870 875 855 870 0 3,684,900 3,185,720,500 1,210 386.667 870 T/J 200,400 860 B 100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 1,100 1,100 1,100 -10 100 110,000 1 400.000 1,150 J 1,200 1,100 T/B 50,100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,790 2,820 2,610 2,790 0 29,600,800 81,232,673,000 3,922 164.264 2,790 T/J 366,900 2,780 B 80,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 1,900 1,800 1,800 -100 5,257,400 9,709,203,000 63 8,571.429 1,885 J 15,700 1,800 T/B 9,800 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,275 J 100 0 B 0 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,900 17,800 17,000 17,500 -400 42,100 736,465,000 19 111,464.968 17,550 J 900 17,000 B 1,500 232 MLIA Mulia Industrindo Tbk --S3---2 1,250 1,250 1,240 1,250 0 3,855,300 4,806,439,000 1,070 208.768 1,250 T/J 34,500 1,245 B 5,000 233 MLPL Multipolar Tbk. --U9---1 90 92 88 88 -2 6,015,500 536,947,800 410 10.094 88 T/J 440,900 87 B 942,900 234 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 4,200 2,940,000 2 145.833 765 J 100 525 B 1,800 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 0 0 330 0 0 0 0 56.410 330 J 34,900 304 B 2,100 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,240 1,215 1,235 -5 23,285,000 28,574,520,500 3,911 137.222 1,235 T/J 68,300 1,230 B 404,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 900 895 890 895 -5 40,100 35,889,000 4 154.310 895 T/J 40,000 890 B 11,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 700 670 670 -20 1,374,600 931,555,500 437 44.667 670 T/J 600 665 B 103,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 188 190 173 178 -10 9,779,500 1,789,564,800 824 74.837 178 T/J 63,500 176 B 29,300 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 730 730 730 -45 300 219,000 2 663.636 770 J 300 730 T/B 5,300 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,225 6,225 6,225 25 700 4,357,500 2 564.635 6,225 T/J 800 6,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 424 428 420 424 0 875,600 370,246,600 256 84.800 424 T/J 147,300 422 B 300 243 MSKY MNC Sky Vision Tbk. --U9---1 905 990 970 990 85 300 295,000 3 65.132 990 T/J 16,800 965 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,460 1,460 1,395 1,395 -65 4,598,600 6,590,958,000 783 2,511.342 1,400 J 49,400 1,395 T/B 51,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 46,704,100 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 470 458 452 452 -18 1,100 497,800 2 190.035 452 T/J 4,000 450 B 50,000 247 MTPS Meta Epsi Tbk. --U7---2 1,445 1,450 1,440 1,440 -5 87,400 126,051,500 36 450.000 1,445 J 100 1,435 B 80,000 248 MYOH Samindo Resources Tbk. --S2---1 1,255 1,275 1,260 1,260 5 309,100 389,469,000 18 150.076 1,260 T/J 189,800 1,255 B 21,200 249 MYRX Hanson International Tbk. --S6---2 94 95 92 92 -2 135,405,500 12,713,122,600 303 62.742 93 J 572,400 92 T/B 2,681,400 250 NASA Ayana Land International Tbk. --U9---2 790 790 780 790 0 3,265,200 2,575,430,000 606 766.990 790 T/J 14,600 785 B 107,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 840 845 825 845 5 12,028,300 10,049,051,000 980 820.388 845 T/J 38,200 840 B 6,100 252 NFCX NFC Indonesia Tbk. --S9---2 2,810 3,000 2,800 2,980 170 8,978,500 26,162,539,000 944 161.081 2,980 T/J 21,600 2,970 B 21,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,030 1,045 990 995 -35 535,900 535,357,500 365 306.154 1,000 J 51,200 995 T/B 26,700 254 NIRO City Retail Developments Tbk. --U6---2 145 141 140 140 -5 1,115,800 156,213,800 18 133.333 141 J 8,200 140 T/B 77,100 255 NISP Bank OCBC NISP Tbk. --U8---1 850 860 850 855 5 17,200 14,694,500 20 1,036.062 855 T/J 1,600 850 B 100 256 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 940 935 935 -65 400 375,500 3 249.333 920 J 1,600 880 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,400 1,400 1,380 1,400 0 400 558,000 4 67.042 1,410 J 200 1,055 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 675 660 665 5 101,600 67,814,000 30 1,315.659 670 J 45,300 665 T/B 36,200 259 PALM Provident Agro Tbk. --U1---2 228 212 200 204 -24 5,700 1,151,800 10 55.758 212 J 800 204 T/B 5,400 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 145 137 139 1 2,944,700 411,727,500 448 139.000 139 T/J 19,000 138 B 30,300 261 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,585 1,555 1,555 -30 14,900 23,219,500 11 1,130.909 1,580 J 800 1,555 T/B 5,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,015 1,000 1,000 -15 43,800 43,823,500 15 117.647 1,000 T/J 50,900 995 B 46,800 263 PBRX Pan Brothers Tbk. --S4---1 755 775 745 775 20 1,442,400 1,106,852,000 218 1,371.681 775 T/J 119,500 765 B 213,400 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 390 408 398 406 16 5,400 2,183,400 11 33.833 406 T/J 7,600 382 B 100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,200 2,200 2,140 2,140 -60 3,600 7,804,000 17 1,426.667 2,140 T/J 5,700 2,130 B 800 266 PEHA Phapros Tbk. --U5---2 1,335 1,380 1,325 1,325 -10 23,600 31,856,500 54 110.601 1,345 J 10,000 1,325 T/B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,040 2,110 2,020 2,060 20 31,344,900 64,977,291,000 3,159 686.667 2,060 T/J 467,700 2,050 B 320,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,000 1,000 995 1,000 0 1,700 1,698,500 15 195.122 1,000 T/J 14,900 995 B 29,800 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,000 3,100 3,100 3,100 100 300 930,000 3 1,286.360 3,100 T/J 1,900 2,790 B 4,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,285 1,285 1,205 1,245 -40 8,424,300 10,512,155,500 866 2,072.927 1,250 J 253,500 1,245 T/B 232,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 51 50 50 -1 6,837,200 342,332,500 107 50.000 51 J 1,174,200 50 T/B 2,980,400 272 PNIN Paninvest Tbk. --S8---1 1,235 1,240 1,185 1,185 -50 199,600 239,903,000 87 1,260.102 1,205 J 10,700 1,185 T/B 11,400 273 PNLF Panin Financial Tbk. --S8K--1 300 300 290 292 -8 18,148,300 5,312,517,400 760 315.607 292 T/J 19,800 290 B 2,898,000 274 POLA Pool Advista Finance Tbk. --U8---2 910 910 910 910 0 300 273,000 1 674.074 910 T/J 500 905 B 500 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,270 1,345 1,270 1,320 50 2,300 2,962,000 13 80.734 1,300 J 7,300 1,205 B 300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,075 6,075 6,000 6,050 -25 256,400 1,551,605,000 569 983.740 6,075 J 12,000 6,050 T/B 226,000 277 POLU Golden Flower Tbk. --U4---2 1,905 1,910 1,910 1,910 5 5,500 10,505,000 10 663.194 2,170 J 900 1,905 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 2,000 2,170 1,545 1,605 -395 118,716,800 240,126,278,500 3,784 1,018.718 1,610 J 123,300 1,605 T/B 1,500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 645 645 645 25 100 64,500 1 120.561 620 J 17,300 555 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 112 125 96 119 7 445,622,000 52,644,813,400 13,287 79.333 120 J 1,228,800 119 T/B 3,198,000 281 POWR Cikarang Listrindo Tbk. --M7---2 1,155 1,195 1,055 1,055 -100 2,015,200 2,264,518,500 542 70.333 1,090 J 19,200 1,055 T/B 206,400 282 PPRE PP Presisi Tbk. --M7---1 324 328 318 320 -4 4,413,600 1,430,403,800 2,082 74.419 320 T/J 4,000 318 B 9,000 283 PPRO PP Properti Tbk. --S6K--1 100 100 96 96 -4 63,253,500 6,168,112,400 2,012 207.568 97 J 1,426,900 96 T/B 1,862,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,490 4,500 4,360 4,460 -30 9,900 44,123,000 20 68.615 4,460 T/J 1,300 4,360 B 800 285 PRIM Royal Prima Tbk. --U9---2 358 368 362 362 4 7,000 2,542,000 7 72.400 360 J 100 358 B 1,100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 278 260 274 14 20,318,000 5,554,207,200 1,553 888.947 274 T/J 801,800 272 B 82,400 287 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,240 2,240 -40 11,565,700 26,128,513,000 2,571 1,947.826 2,250 J 32,000 2,240 T/B 664,300 288 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,700 1,635 1,640 -55 5,848,300 9,711,848,500 1,982 308.271 1,645 J 3,100 1,640 T/B 97,400 289 PTRO Petrosea Tbk. --S2---1 1,385 1,390 1,365 1,365 -20 142,400 195,846,000 135 1,092.000 1,370 J 3,500 1,365 T/B 9,300 290 PTSN Sat Nusapersada Tbk --U4---1 390 398 372 398 8 2,596,000 995,712,200 631 205.862 400 J 48,600 398 T/B 47,800 291 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 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 635 640 615 615 -20 26,585,100 16,581,767,500 2,587 2,370.947 620 J 5,500 615 T/B 586,800 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,095 1,095 1,050 1,050 -45 442,000 469,628,500 172 95.455 1,055 J 5,800 1,045 B 4,900 294 RAJA Rukun Raharja Tbk. --S7---1 246 260 240 240 -6 10,561,600 2,642,518,600 1,354 824.402 240 T/J 500 238 B 330,200 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,225 1,165 1,210 0 3,979,800 4,800,226,500 718 756.250 1,215 J 404,700 1,210 T/B 589,600 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,975 J 1,400 6,250 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 119 119 117 117 -2 655,306,200 77,980,513,700 476 64.235 118 J 1,677,800 117 T/B 257,100 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 610 595 600 -5 1,623,100 977,236,000 168 368.098 600 T/J 18,800 590 B 39,000 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 344 344 -2 13,900 4,787,800 5 2,691.706 344 T/J 7,700 332 B 3,500 300 RODA Pikko Land Development Tbk. --U6---2 218 220 212 212 -6 11,500 2,472,000 9 338.496 212 T/J 15,900 210 B 1,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,270 1,250 1,270 0 117,100 148,440,000 52 498.039 1,275 J 10,200 1,270 T/B 912,200 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 466 482 460 472 6 2,196,000 1,034,193,200 694 590.000 474 J 100 472 T/B 4,100 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,125 9,125 0 1,000 9,125,000 1 5,887.097 9,125 T/J 200 8,600 B 3,300 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,210 1,215 1,160 1,165 -45 13,938,100 16,558,655,000 3,220 527.023 1,165 T/J 592,000 1,160 B 406,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 830 J 5,200 800 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,160 2,150 2,140 2,140 -20 1,300 2,785,000 3 91.453 2,140 T/J 100 2,130 B 400 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,130 3,280 -20 12,900 41,792,000 36 152.424 3,280 T/J 44,500 3,040 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 775 760 760 -10 783,300 601,720,500 88 542.857 760 T/J 23,200 755 B 17,800 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,220 1,225 1,200 1,205 -15 3,526,800 4,253,129,500 822 207.759 1,205 T/J 9,600 1,200 B 6,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,050 7,300 6,950 7,300 250 791,200 5,637,382,500 598 82.909 7,325 J 1,100 7,300 T/B 602,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 344 330 338 2 9,295,000 3,143,346,000 599 30.727 338 T/J 1,077,800 336 B 100,000 313 SIPD Sierad Produce Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 1.217 1,095 J 6,900 865 B 1,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,880 3,980 3,980 3,980 100 100 398,000 1 1,315.007 3,910 J 6,200 3,780 B 500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 660 665 625 630 -30 5,957,300 3,845,493,000 1,829 112.500 635 J 50,000 630 T/B 204,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,330 1,335 1,330 1,330 0 4,900 6,517,500 8 1,606.280 1,330 T/J 100 1,325 B 400 318 SMDR Samudera Indonesia Tbk. --S7---1 274 280 272 274 0 324,600 89,081,600 66 1,099.607 276 J 10,000 274 T/B 13,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,130 1,145 1,110 1,110 -20 12,369,700 13,967,233,000 1,555 1,823.858 1,115 J 100 1,110 T/B 101,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 109,800 5,490,000 10 12.227 50 T/J 11,673,800 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,405 1,425 1,390 1,400 -5 2,094,200 2,960,097,000 1,152 3,739.416 1,400 T/J 15,900 1,395 B 6,000 322 SOCI Soechi Lines Tbk. --M7---1 194 194 188 189 -5 11,476,000 2,190,329,400 762 34.364 189 T/J 817,200 188 B 159,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 5,000 4,520 4,750 -900 56,800 266,928,000 25 460.606 5,000 J 10,100 4,750 T/B 300 324 SPTO Surya Pertiwi Tbk. --S9---2 975 985 975 980 5 1,639,300 1,605,785,500 200 84.483 985 J 122,900 980 T/B 26,200 325 SQMI Renuka Coalindo Tbk. --U9---2 246 0 0 246 0 0 0 0 139.790 0 J 0 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 258 242 242 0 80,300 19,479,600 16 258.268 244 J 4,000 242 T/B 8,400 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 314 318 306 306 -8 37,571,600 11,646,572,600 1,585 127.500 308 J 197,800 306 T/B 76,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,670 3,660 3,660 0 32,400 118,586,000 11 66.545 3,660 T/J 7,300 3,640 B 300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 775 725 765 30 32,830,700 24,564,595,000 1,470 313.846 765 T/J 160,900 760 B 848,000 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 925 925 895 900 -25 59,997,800 55,154,914,000 551 134.328 900 T/J 68,500 895 B 188,400 331 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 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,280 0 0 4,280 0 0 0 0 131.451 4,400 J 50,000 3,870 B 700 334 SURE Super Energy Tbk. --U2---2 3,070 3,070 3,050 3,070 0 822,300 2,520,365,000 429 1,980.645 3,070 T/J 10,000 3,060 B 6,500 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 458 462 432 432 -26 3,290,800 1,481,186,800 748 3,947.008 432 T/J 55,400 430 B 500 336 TARA Sitara Propertindo Tbk. --U6---1 750 780 740 765 15 113,621,800 85,983,261,500 7,944 721.698 765 T/J 3,800 760 B 139,500 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,350 6,125 6,250 100 45,950,600 286,455,462,500 5,848 308.642 6,250 T/J 340,600 6,225 B 241,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 980 985 955 955 -25 5,172,200 5,024,753,000 877 217.466 955 T/J 12,700 950 B 233,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,750 0 0 11,750 0 0 0 0 1,152.503 11,800 J 5,000 11,350 B 500 340 TCPI Transcoal Pacific Tbk. --U7---2 6,500 7,100 6,225 6,950 450 28,433,900 195,768,455,000 3,267 5,036.232 6,950 T/J 46,500 6,925 B 1,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 288 300 288 298 10 25,350,700 7,548,932,000 834 130.702 300 J 25,600 298 T/B 2,978,900 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 300 312 280 282 -18 19,601,700 5,706,194,400 2,600 90.968 284 J 51,600 282 T/B 201,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 422 0 0 422 0 0 0 0 95.631 510 J 100 474 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 5,700 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 890 895 880 895 5 127,968,600 112,915,686,000 327 447.500 895 T/J 544,900 885 B 2,000 346 TINS Timah Tbk. --U2K--1 955 975 890 900 -55 93,735,900 86,916,753,000 6,731 459.895 905 J 423,900 900 T/B 3,190,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,700 10,800 10,175 10,175 -525 610,100 6,316,292,500 1,218 629.103 10,175 T/J 38,700 10,150 B 3,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 372 370 372 2 5,900 2,193,000 6 78.501 372 T/J 4,300 282 B 1,400 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 590 580 580 -5 5,833,800 3,389,934,500 194 933.511 580 T/J 169,500 575 B 575,300 350 TOTL Total Bangun Persada Tbk. --S6---1 450 460 440 442 -8 728,200 325,266,200 310 158.864 448 J 35,000 442 T/B 339,200 351 TOTO Surya Toto Indonesia Tbk. --U3---2 310 310 304 304 -6 27,700 8,467,000 14 986.149 306 J 11,000 304 T/B 5,900 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 650 620 620 -25 111,031,300 69,772,739,000 2,228 2,953.365 620 T/J 4,238,300 615 B 3,872,500 353 TRAM Trada Alam Minera Tbk. --U2---1 101 102 98 99 -2 1,225,580,700 123,709,971,100 1,913 81.822 100 J 1,840,500 99 T/B 66,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 153 164 141 164 11 25,600 4,186,000 12 165.264 164 T/J 62,500 153 B 15,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 360 0 0 360 0 0 0 0 214.746 420 J 35,000 360 B 30,400 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,500 1,490 1,495 -5 13,500 20,179,000 16 266.698 1,495 T/J 600 1,490 B 1,200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,450 3,350 3,450 50 12,300 42,405,000 7 89.610 3,450 T/J 9,200 3,200 B 2,500 359 TURI Tunas Ridean Tbk. --U9---1 995 0 0 995 0 0 0 0 2,211.111 995 J 178,500 990 B 171,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,570 1,575 1,540 1,560 -10 379,600 596,681,500 164 3,024.663 1,565 J 100 1,555 B 15,500 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,980 3,980 3,980 80 100 398,000 1 147.404 3,900 J 600 3,760 B 2,200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,180 2,180 2,160 2,160 -20 18,500 40,151,000 10 180.000 2,170 J 169,900 2,160 T/B 1,800 363 VIVA Visi Media Asia Tbk. --U9---1 95 95 90 92 -3 5,642,800 516,730,600 246 30.667 92 T/J 584,000 91 B 10,600 364 VOKS Voksel Electric Tbk. --U4---1 338 344 334 334 -4 3,503,900 1,190,699,600 836 147.746 336 J 700 334 T/B 67,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 306 298 298 -4 37,940,200 11,412,225,600 1,883 102.759 298 T/J 9,240,200 296 B 1,700,800 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,945 1,875 1,880 -30 10,922,200 20,797,226,000 2,228 483.225 1,880 T/J 285,900 1,875 B 243,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 268 258 258 -4 63,500 16,616,800 29 39.114 262 J 2,000 258 T/B 2,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 795 800 790 790 -5 3,602,200 2,870,477,500 215 303.846 795 J 217,500 790 T/B 83,100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 326 316 316 -10 36,802,700 11,780,382,200 2,283 64.490 318 J 489,700 316 T/B 1,661,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,635 1,540 1,540 -85 28,727,300 45,205,065,500 4,179 415.655 1,540 T/J 3,576,300 1,535 B 542,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 474 478 458 460 -14 6,144,900 2,872,442,200 1,212 77.966 460 T/J 675,800 458 B 542,700 372 ZINC Kapuas Prima Coal Tbk. --U2---2 456 460 440 440 -16 65,963,700 29,829,499,400 1,105 1,568.572 440 T/J 150,600 438 B 781,500 Total 9,706,170,000 3,932,263,375,800 336,339 1,321,835,200 108,168,700 Jakarta, 02 October 2019 Trading Division