List of Securities Quotation: IDX SMC Composite Date: Friday, 04 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 10,950 10,700 10,750 -225 317,700 3,418,705,000 372 873.303 10,750 T/J 200 10,725 B 9,100 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 400 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,615 1,615 1,610 1,610 -5 900 1,449,500 5 42.933 1,600 J 400 1,555 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,765 1,780 1,750 1,770 5 11,930,100 21,048,290,000 6,191 2,158.537 1,770 T/J 1,636,400 1,750 B 1,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,275 1,245 1,250 0 2,426,200 3,046,019,500 611 981.678 1,255 J 13,600 1,250 T/B 16,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,375 10,250 10,350 100 319,500 3,301,837,500 27 445.161 10,350 T/J 20,200 10,275 B 300 7 ADMG Polychem Indonesia Tbk --U3---1 181 184 181 183 2 191,900 34,946,600 64 16.334 184 J 45,600 183 T/B 2,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,285 1,255 1,265 -5 17,273,800 21,869,438,000 2,436 115.000 1,265 T/J 214,300 1,260 B 632,400 9 AGII Aneka Gas Industri Tbk. --S3---1 605 615 605 605 0 30,300 18,337,000 25 55.000 605 T/J 32,000 600 B 67,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 202 212 202 204 2 1,629,600 337,333,200 293 333.290 206 J 46,700 204 T/B 84,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 185 191 181 181 -4 70,900 13,188,200 37 164.545 184 J 100 181 T/B 10,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,920 4,100 3,950 4,090 170 8,450,300 34,165,714,000 2,536 3,259.717 4,090 T/J 63,000 4,080 B 968,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 318 318 318 8 100 31,800 1 302.857 318 T/J 2,200 270 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,960 3,960 3,920 3,920 -40 700 2,766,000 3 160.000 3,900 J 250,900 3,820 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 910 900 910 10 28,300 25,586,000 16 2,322.080 910 T/J 8,900 905 B 8,000 16 ANDI Andira Agro Tbk. --U1---2 1,770 1,860 1,780 1,780 10 94,793,100 172,985,368,000 184 890.000 1,780 T/J 1,600 1,775 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 835 825 835 0 151,000 125,731,500 18 69.583 835 T/J 10,100 825 B 400 18 ANTM Aneka Tambang Tbk. --S2BXO1 965 985 945 960 -5 46,452,800 44,823,689,000 4,682 632.953 960 T/J 2,919,500 955 B 1,368,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 620 670 500 535 -85 6,200 3,627,500 14 34.251 570 J 100 535 T/B 16,400 20 APIC Pacific Strategic Financial Tbk. --U8---2 715 715 695 700 -15 19,383,000 13,601,400,500 2,960 744.554 700 T/J 30,000 695 B 88,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 242 246 238 242 0 37,845,500 9,148,184,600 8,831 66.301 242 T/J 1,639,600 240 B 1,772,500 22 ARII Atlas Resources Tbk. --U2---2 705 750 705 705 0 10,800 7,619,000 6 47.000 710 J 30,000 700 B 7,200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,585 1,600 1,590 1,595 10 228,200 364,038,000 130 675.847 1,590 J 1,300 1,195 B 20,100 24 ARMY Armidian Karyatama Tbk. --U6---2 218 216 204 204 -14 123,820,500 25,856,788,200 202 68.000 206 J 30,100 204 T/B 79,400 25 ARNA Arwana Citramulia Tbk. --S3---1 510 505 494 500 -10 24,700 12,290,900 15 3,398.355 500 T/J 4,500 494 B 9,500 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,035 1,010 1,015 10 113,600 115,410,500 61 210.441 1,015 T/J 76,400 1,010 B 14,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,085 900 1,080 -5 302,800 312,109,500 141 2,000.000 1,080 T/J 49,800 1,075 B 2,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 282 290 280 282 0 4,837,100 1,372,675,000 428 268.571 284 J 64,700 282 T/B 194,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 780 750 755 -30 2,526,900 1,907,421,500 231 193.590 755 T/J 282,300 750 B 228,600 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 820 J 100 725 B 300 31 AUTO Astra Otoparts Tbk. --M4---1 1,210 1,225 1,205 1,215 5 931,900 1,128,164,000 312 1,098.851 1,215 T/J 32,300 1,205 B 34,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 49,100 2,455,000 28 57.388 50 T/J 8,010,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 272 270 270 270 -2 9,000 2,430,000 1 199.064 280 J 3,100 270 T/B 91,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,405 1,405 1,395 1,405 0 153,200 214,205,000 65 1,756.250 1,405 T/J 9,500 1,330 B 10,200 35 BBKP Bank Bukopin Tbk. --S8---1 262 264 258 258 -4 3,595,100 933,097,600 340 76.537 260 J 284,900 258 T/B 276,000 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,400 J 300 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,890 1,920 1,800 1,830 -60 34,928,400 64,810,473,000 5,639 238.696 1,835 J 156,700 1,830 T/B 4,700,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 278 278 278 0 100 27,800 1 283.038 296 J 102,600 278 T/B 102,900 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 164 147 149 2 3,379,400 532,496,900 6,383 422.551 150 J 33,400 149 T/B 105,100 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 8,100 405,000 9 217.306 50 T/J 300,978,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 258 244 246 -4 2,989,200 738,495,800 494 144.706 248 J 81,700 246 T/B 189,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 535 565 535 535 0 13,700 7,363,000 18 2,741.621 545 J 900 535 T/B 20,000 44 BHIT MNC Investama Tbk. --S9K--1 68 71 68 69 1 7,678,900 528,377,200 228 201.784 69 T/J 7,039,200 68 B 4,277,800 45 BINA Bank Ina Perdana Tbk. --U8---1 830 900 860 890 60 161,200 140,834,500 26 502.836 890 T/J 47,100 885 B 5,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 116,000 5,800,000 11 35.714 50 T/J 35,475,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,450 2,500 2,410 2,470 20 383,400 947,011,000 190 38.000 2,480 J 50,000 2,470 T/B 600 48 BISI BISI International Tbk. --U1---1 1,385 1,395 1,385 1,395 10 10,800 15,059,500 21 697.500 1,400 J 22,300 1,375 B 900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,700 1,700 1,610 1,700 0 11,423,000 18,989,833,000 917 283.333 1,700 T/J 80,200 1,685 B 1,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 640 625 635 10 9,504,900 6,027,864,500 617 147.674 640 J 452,700 635 T/B 19,000 51 BKSL Sentul City Tbk. --S6K--1 113 115 113 113 0 53,931,800 6,139,805,700 1,632 7.808 114 J 1,639,800 113 T/B 171,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 197 197 197 197 0 100 19,700 1 452.042 196 J 100 187 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 330,931,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,000 J 200 3,310 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 262 264 264 264 2 600 158,400 3 82.500 270 J 84,000 264 T/B 2,000 56 BMTR Global Mediacom Tbk. --S9K--1 326 334 326 328 2 6,970,100 2,298,417,000 600 266.971 330 J 494,600 328 T/B 800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 64,563,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 960 975 955 955 -5 660,600 636,347,500 267 7.051 960 J 440,900 955 T/B 400,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 212 214 0 228,100 48,895,800 76 2.550 216 J 158,100 214 T/B 72,600 60 BNLI Bank Permata Tbk. --M8K--1 1,125 1,145 1,125 1,140 15 15,583,900 17,685,826,500 959 12.412 1,140 T/J 86,000 1,135 B 4,100 61 BOGA Bintang Oto Global Tbk. --U9---2 860 870 860 870 10 5,573,500 4,824,599,000 862 844.660 870 T/J 66,800 865 B 200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 366 368 358 368 2 193,900 70,096,600 54 210.286 368 T/J 96,000 366 B 50,000 63 BOLT Garuda Metalindo Tbk. --U4---2 865 870 845 870 5 118,300 102,341,500 122 158.182 870 T/J 15,400 865 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 780 785 750 780 0 319,100 247,975,500 50 195.000 785 J 203,800 780 T/B 1,300 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 0 0 1,140 0 0 0 0 1,215.741 1,150 J 16,300 1,140 B 21,100 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 16,200 11,800 11,800 -1,700 500 6,690,000 5 459.242 10,800 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 398 408 392 408 10 2,016,000 809,389,800 856 80.000 408 T/J 146,600 406 B 100,000 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 300,100 15,005,000 12 7.874 50 T/J 43,775,600 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 100 1,020 B 3,400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,350 1,320 1,320 0 2,712,500 3,613,863,500 1,348 258.567 1,330 J 11,900 1,320 T/B 484,100 72 BSIM Bank Sinarmas Tbk. --U8---1 600 595 570 595 -5 10,600 6,098,500 9 405.814 595 T/J 1,000 585 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,795 1,800 1,790 1,800 5 800 1,439,000 3 92.308 1,795 J 1,000 1,425 B 100 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 61 64 61 62 1 30,397,200 1,913,167,600 193 475.023 63 J 313,700 62 T/B 9,600 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 3,240 3,250 3,180 3,180 -60 15,200 49,130,000 23 615.609 3,250 J 7,100 3,180 T/B 6,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,340 3,490 3,360 3,450 110 27,968,700 95,678,972,000 4,476 353.846 3,460 J 23,200 3,450 T/B 706,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,785 1,800 1,700 1,750 -35 15,000 26,069,500 18 296.610 1,750 T/J 73,400 1,700 B 500 80 BULL Buana Lintas Lautan Tbk. --S7---1 199 204 196 196 -3 23,176,500 4,605,585,600 1,103 19.167 196 T/J 2,729,600 195 B 2,356,200 81 BUMI Bumi Resources Tbk. --S2K--2 86 86 83 85 -1 176,045,600 14,877,446,600 1,570 4.933 85 T/J 30,679,400 84 B 13,769,100 82 BVIC Bank Victoria International Tbk. --U8---1 170 178 165 178 8 700 116,800 2 168.317 172 J 100 170 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 124 127 124 126 2 2,924,100 367,652,900 152 27.557 126 T/J 438,600 125 B 261,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 420 440 418 430 10 1,125,100 485,088,200 258 130.303 430 T/J 86,800 420 B 1,300 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 256 256 228 232 -24 1,795,400 418,096,800 125 132.571 232 T/J 427,900 228 B 8,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 398 402 394 394 -4 8,095,600 3,238,522,400 865 719.806 394 T/J 235,100 392 B 117,400 87 CASS Cardig Aero Services Tbk. --U7---2 675 675 675 675 0 2,000 1,350,000 1 168.750 670 J 150,000 620 B 3,600 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,515 1,490 1,510 10 8,000 11,969,000 17 311.983 1,510 T/J 700 1,500 B 4,400 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 78 75 77 -1 2,631,000 201,283,500 162 492.800 77 T/J 4,200 76 B 820,700 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 298 298 290 296 -2 142,300 41,580,600 25 23.162 296 T/J 99,900 290 B 58,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,800 J 73,700 1,780 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 190 189 183 183 -7 60,100 10,998,900 16 152.500 188 J 30,000 183 T/B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 5,225 5,275 5,225 5,250 25 2,041,500 10,742,707,500 2,409 2,916.667 5,275 J 22,000 5,250 T/B 13,700 94 CLEO Sariguna Primatirta Tbk. --M5K--1 520 530 510 510 -10 10,708,500 5,561,472,500 929 2,217.391 515 J 178,400 510 T/B 467,200 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,200 2,370 2,160 2,350 150 332,900 766,829,000 119 224.868 2,370 J 19,800 2,350 T/B 25,900 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---2 200 204 200 200 0 275,000 55,689,600 113 153.846 202 J 17,300 200 T/B 6,200 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 72,600 3,630,000 4 45.455 50 T/J 183,917,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 460 448 460 10 777,100 350,540,800 13 232.130 460 T/J 114,100 448 B 100 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 3,230 B 300 101 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,080 1,060 1,065 0 11,966,700 12,797,173,000 1,823 238.448 1,065 T/J 1,538,600 1,060 B 454,200 102 DART Duta Anggada Realty Tbk. --U6---1 344 0 0 344 0 0 0 0 63.593 334 J 4,600 304 B 1,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,595 1,640 1,595 1,615 20 14,761,600 23,886,989,500 1,175 1,076.667 1,620 J 61,300 1,615 T/B 23,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,875 1,870 1,795 1,835 -40 15,400 28,131,500 39 3,683.112 1,840 J 5,600 1,835 T/B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 30,100 1,505,000 2 16.496 50 T/J 113,905,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,005 1,010 985 1,000 -5 5,126,100 5,123,764,500 258 869.565 1,000 T/J 53,300 995 B 28,200 107 DILD Intiland Development Tbk. --U6---1 400 396 390 394 -6 779,800 306,430,800 88 68.658 394 T/J 277,600 392 B 134,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,540 3,590 3,530 3,590 50 1,150,800 4,103,113,000 308 121.695 3,590 T/J 173,800 3,570 B 27,200 109 DKFT Central Omega Resources Tbk. --S2---2 212 218 208 210 -2 17,977,800 3,814,336,200 1,679 539.430 212 J 259,100 210 T/B 491,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 0 0 6,850 0 0 0 0 40,946.859 6,850 J 4,400 6,600 B 4,400 111 DMAS Puradelta Lestari Tbk. --M6K--1 292 298 288 292 0 9,125,000 2,672,420,600 373 139.048 292 T/J 106,700 290 B 3,614,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 232 240 240 240 8 700 168,000 2 218.182 240 T/J 7,800 230 B 5,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,000 3,070 0 3,000 9,187,000 4 2,696.791 3,070 T/J 7,100 2,900 B 500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 322 322 318 318 -4 3,856,400 1,229,522,200 431 430.521 320 J 199,200 318 T/B 243,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 314 318 312 318 4 578,100 181,995,000 17 85.946 318 T/J 192,100 314 B 137,900 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,200 J 100 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,670 1,670 1,610 1,670 0 3,525,100 5,751,517,000 18 330.693 1,670 T/J 24,800 1,615 B 2,600 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,500 J 1,100 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,190 2,190 0 100 219,000 1 806.121 2,190 T/J 2,300 2,150 B 600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 40,000 44,800,000 7 27.654 1,150 J 100,000 1,100 B 20,000 121 ELSA Elnusa Tbk. --S2K--1 304 320 304 318 14 31,173,400 9,712,432,400 1,750 79.500 318 T/J 476,600 316 B 225,600 122 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 5,200 5,700 5,075 5,700 500 6,400 36,250,000 14 791.667 5,700 T/J 600 5,450 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,830 1,880 1,825 1,855 25 15,207,600 28,279,985,000 2,272 501.351 1,860 J 209,900 1,855 T/B 75,200 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,100 2,100 2,100 -50 5,000 10,500,000 1 1,469.261 2,370 J 3,100 2,010 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,735 1,750 1,635 1,655 -80 36,364,900 60,846,011,000 6,107 165.500 1,660 J 116,800 1,655 T/B 14,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 242 254 240 250 8 5,627,500 1,398,252,600 527 465.454 252 J 163,000 250 T/B 53,400 128 EXCL XL Axiata Tbk. --S7XXO1 3,380 3,440 3,320 3,350 -30 8,835,800 29,778,053,000 5,341 170.015 3,360 J 15,400 3,350 T/B 150,800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,640 2,640 2,500 2,510 -130 2,100 5,279,000 8 3,947.472 2,750 J 900 2,520 B 200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,025 7,825 7,825 -325 14,500 113,562,500 17 1,793.244 8,150 J 1,200 7,825 T/B 5,100 131 FILM MD Pictures Tbk. --U9---1 246 260 216 228 -18 11,605,000 2,669,975,800 3,100 108.571 230 J 15,200 226 B 69,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,510 2,540 2,290 2,370 -140 53,471,100 132,467,325,000 830 474.000 2,370 T/J 1,700 2,350 B 200 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,000 J 200 2,180 B 1,200 134 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 685 J 800 0 B 0 135 FORZ Forza Land Indonesia Tbk. --U6---1 990 985 965 975 -15 9,141,500 8,842,146,500 186 443.182 975 T/J 1,000 965 B 100 136 FREN Smartfren Telecom Tbk. --U7---1 191 204 192 202 11 447,994,900 89,236,209,700 14,027 11.222 202 T/J 2,922,200 200 B 4,716,800 137 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--1 498 510 496 500 2 4,546,700 2,272,317,200 605 67.213 505 J 839,200 500 T/B 77,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 615 620 600 600 -15 1,446,900 877,077,500 140 117.795 605 J 43,200 600 T/B 768,900 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 185 194 183 186 1 2,928,800 546,465,400 375 46.500 186 T/J 87,600 185 B 121,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 500 9,000,000 1 3,130.435 18,000 T/J 10,500 15,300 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,555 1,580 1,555 1,570 15 314,800 491,627,000 126 122.179 1,570 T/J 67,500 1,565 B 6,300 143 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---1 172 181 173 173 1 11,400 1,985,600 9 69.200 182 J 100 173 T/B 100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 720 775 745 770 50 1,303,800 1,010,411,500 34 146.667 750 J 1,600 745 B 600 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,490 3,490 3,420 3,450 -40 50,100 172,937,000 64 93.243 3,450 T/J 288,100 3,440 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 695 695 695 695 0 500 347,500 4 1,450.697 700 J 1,600 675 B 12,000 148 HEXA Hexindo Adiperkasa Tbk. CDU9---1 3,460 3,470 3,390 3,430 -30 2,301,900 7,834,160,000 900 1,050.021 3,430 T/J 20,700 3,410 B 9,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 635 650 635 650 15 50,000 31,993,000 6 1,000.000 645 J 1,800 635 B 400 150 HKMU HK Metals Utama Tbk. --U9---1 334 332 324 328 -6 182,900 60,013,800 45 142.609 328 T/J 248,900 324 B 42,300 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 855 825 840 -5 27,527,500 23,184,255,500 1,052 270.968 840 T/J 149,100 835 B 10,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 75 80 74 78 3 3,037,804,200 229,664,835,800 3,666 82.918 78 T/J 2,217,100 77 B 3,403,600 153 HRME Menteng Heritage Realty Tbk. --U9---2 995 1,020 995 1,020 25 11,335,300 11,411,495,000 2,025 971.429 1,025 J 324,900 1,020 T/B 1,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 310 330 312 318 8 272,000 86,611,800 142 106.000 320 J 27,000 318 T/B 285,000 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,340 1,345 0 357,600 480,807,500 99 25.865 1,350 J 6,300 1,345 T/B 199,200 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 1,000 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 20,900 1,045,000 6 95.973 50 T/J 27,273,100 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 138 138 136 138 0 2,511,200 345,778,300 183 39.429 138 T/J 2,308,600 136 B 95,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,475 1,480 1,375 1,380 -95 1,371,100 1,927,284,000 482 185.266 1,380 T/J 434,200 1,375 B 18,200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 410 412 394 398 -12 666,200 267,752,400 86 79.600 398 T/J 2,700 394 B 102,700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 383,800 400,572,500 40 275.000 1,050 J 85,100 1,030 B 11,700 162 INAF Indofarma (Persero) Tbk. --U5---1 1,320 1,440 1,330 1,360 40 109,600 149,644,000 155 544.000 1,360 T/J 400 1,355 B 11,100 163 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,680 3,510 3,630 40 32,527,300 117,226,798,000 5,771 1,481.633 3,640 J 288,700 3,630 T/B 103,400 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,490 3,490 3,470 3,490 0 22,200 77,456,000 19 470.040 3,480 J 2,000 3,450 B 1,100 165 INDS Indospring Tbk. --M4---1 2,450 2,500 2,450 2,450 0 1,497,000 3,708,787,000 613 229.687 2,470 J 62,700 2,450 T/B 73,000 166 INDY Indika Energy Tbk. --S2XXO1 1,290 1,305 1,275 1,285 -5 1,400,600 1,804,063,000 655 43.559 1,285 T/J 877,800 1,280 B 82,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,200 6,050 6,100 0 4,026,800 24,564,532,500 1,879 314.324 6,125 J 29,000 6,100 T/B 52,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 67 67 -2 383,800 25,814,800 20 0.383 69 J 140,400 66 B 849,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 820 820 820 -5 100 82,000 1 780.952 800 J 300 750 B 2,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,550 3,550 3,550 0 119,000 422,450,000 90 1,286.232 3,540 J 200 3,300 B 2,300 171 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 466 J 55,000 458 B 11,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 980 980 960 980 0 350,100 342,977,500 41 59.756 980 T/J 144,500 975 B 18,500 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 218 222 212 212 -6 115,400 25,115,800 97 55.789 218 J 4,000 212 T/B 72,900 174 IPTV MNC Vision Networks Tbk. --U9---1 500 515 500 510 10 45,664,900 23,269,312,000 10,173 212.500 515 J 473,800 510 T/B 103,700 175 ISAT Indosat Tbk. --S7K--1 2,700 2,850 2,690 2,810 110 8,936,600 24,906,328,000 2,906 200.714 2,820 J 76,700 2,810 T/B 63,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,125 12,400 12,000 12,025 -100 573,000 6,906,532,500 1,217 85.893 12,050 J 10,100 12,025 T/B 5,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 241,787,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 550 J 5,000 520 B 10,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 520 J 22,400 515 B 200 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,525 1,500 1,505 0 3,292,700 4,980,660,000 1,100 411.427 1,510 J 259,000 1,505 T/B 2,784,800 181 JRPT Jaya Real Property Tbk. --S6---1 610 610 595 600 -10 5,126,800 3,098,525,000 1,551 576.923 605 J 5,500 600 T/B 23,200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 496 525 456 498 2 113,468,700 55,733,367,600 1,453 249.000 500 J 27,300 498 T/B 5,700 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,625 5,500 5,550 100 1,533,300 8,551,075,000 932 327.279 5,600 J 12,900 5,550 T/B 2,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 810 810 810 0 2,000 1,620,000 3 174.449 985 J 100 820 B 10,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 960 960 -5 399,000 384,964,500 29 2,133.333 965 J 1,000 960 T/B 125,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,800 2,910 2,770 2,840 40 22,600 64,737,000 56 2,840.000 2,840 T/J 900 2,830 B 200 187 KBLI KMI Wire & Cable Tbk. --S4K--1 640 650 630 630 -10 4,892,800 3,110,980,500 501 76.550 630 T/J 325,100 625 B 913,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 84 75 80 0 1,315,500 105,467,900 151 2.909 83 J 60,000 79 B 257,000 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 316 312 316 0 4,034,900 1,271,717,800 1,620 10.964 316 T/J 124,800 314 B 906,000 190 KINO Kino Indonesia Tbk. --U5---1 3,500 3,790 3,500 3,770 270 2,629,800 9,547,242,000 742 99.211 3,770 T/J 41,200 3,740 B 1,500 191 KMTR Kirana Megatara Tbk. --U3---2 310 320 306 314 4 16,900 5,181,200 19 68.559 312 J 200 306 B 6,400 192 KOTA DMS Propertindo Tbk. --U6---1 600 600 580 585 -15 3,792,700 2,233,785,500 42 292.500 585 T/J 378,800 580 B 767,800 193 KPIG MNC Land Tbk. --S9---2 130 135 129 132 2 11,437,600 1,524,925,600 21,173 284.036 132 T/J 37,400 131 B 144,100 194 KRAH Grand Kartech Tbk. --U4---2 945 945 945 945 0 100 94,500 1 343.636 1,180 J 100 945 T/B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 332 336 332 334 2 1,876,300 626,646,200 295 41.524 336 J 43,100 334 T/B 132,200 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 525 510 520 -5 85,308,100 44,265,265,000 1,284 5,409.904 525 J 1,131,800 520 T/B 174,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,495 0 0 1,495 0 0 0 0 383.333 1,450 J 43,200 1,440 B 30,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,125 6,125 6,100 6,100 -25 3,900 23,805,000 7 100.826 6,175 J 15,700 6,100 T/B 1,700 199 LINK Link Net Tbk. --S9K--1 4,250 4,270 4,200 4,270 20 580,400 2,467,106,000 302 266.875 4,270 T/J 16,000 4,210 B 5,700 200 LPCK Lippo Cikarang Tbk --M6---1 1,240 1,260 1,230 1,235 -5 283,000 350,982,500 204 139.242 1,240 J 2,100 1,235 T/B 6,000 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 236 226 234 4 99,723,300 23,225,732,200 749 75.563 234 T/J 2,740,100 232 B 6,367,500 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,580 3,840 3,690 3,800 220 22,174,700 83,558,882,000 4,838 86.107 3,800 T/J 1,624,400 3,790 B 7,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,230 1,185 1,195 -25 3,525,200 4,236,052,500 882 308.387 1,200 J 100 1,195 T/B 36,500 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,470 5 1,178,800 1,727,403,500 89 513.986 1,470 T/J 21,200 1,465 B 5,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 875 895 870 875 0 2,640,300 2,317,672,000 637 497.159 880 J 56,800 875 T/B 26,900 206 MAMI Mas Murni Indonesia Tbk --U9---1 174 182 174 182 8 357,039,000 63,778,703,700 31,290 24.879 182 T/J 6,973,500 181 B 1,568,100 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 5,200 5,200 0 212,400 1,104,480,000 14 247.619 5,200 T/J 2,880,200 5,150 B 1,800 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,750 1,750 0 400 700,000 2 104.167 1,770 J 1,100 1,750 T/B 1,700 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 960 1,000 960 990 30 5,396,300 5,349,671,000 1,462 1,588.703 995 J 214,800 990 T/B 175,300 210 MARI Mahaka Radio Integra Tbk. --U9---2 248 248 248 248 0 75,000 18,600,000 2 330.667 248 T/J 114,900 240 B 15,900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 474 466 474 0 1,668,800 784,623,600 485 948.000 474 T/J 109,500 468 B 44,900 212 MASA Multistrada Arah Sarana Tbk. --U4---1 530 555 530 555 25 6,600 3,541,000 7 394.625 555 T/J 4,700 550 B 1,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,950 J 200 6,750 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,935 1,930 1,930 0 5,600 10,810,000 2 148.462 1,930 T/J 12,600 1,915 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 510 494 496 -4 808,900 403,079,200 189 31.000 498 J 121,000 496 T/B 5,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,280 3,330 3,230 3,300 20 2,350,100 7,754,800,000 276 238.267 3,300 T/J 71,300 3,280 B 30,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 140 134 134 0 3,135,800 431,288,400 215 120.188 134 T/J 31,600 133 B 264,900 218 MDIA Intermedia Capital Tbk. --U9---1 115 118 110 113 -2 326,300 35,993,300 22 81.884 113 T/J 3,900 112 B 5,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,225 6,400 6,250 6,300 75 22,992,300 145,661,460,000 4,108 328.560 6,300 T/J 93,900 6,275 B 414,400 220 MDLN Modernland Realty Tbk. --S6---1 234 236 228 236 2 457,700 106,753,400 99 70.039 236 T/J 1,180,100 230 B 9,900 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 650 625 635 -5 16,634,200 10,586,767,500 1,455 1,118.411 640 J 437,100 635 T/B 74,300 222 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 6,600 J 5,000 5,600 B 200 223 MERK Merck Tbk. --U5---2 2,750 2,800 2,750 2,780 30 8,300 22,901,000 24 7,329.871 2,780 T/J 11,800 2,750 B 400 224 META Nusantara Infrastructure Tbk. --U7---1 190 192 189 190 0 11,100 2,105,300 6 57.562 190 T/J 282,300 189 B 23,500 225 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,140 1,140 1,140 0 260,000 296,400,000 2 1,169.231 1,140 T/J 490,000 1,115 B 600 226 MGRO Mahkota Group Tbk. --S1---1 840 860 845 860 20 4,110,900 3,512,918,000 1,360 382.222 860 T/J 175,900 855 B 17,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 262,400 288,640,000 5 400.000 1,165 J 100 1,100 T/B 87,600 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,820 3,030 2,820 2,930 110 31,595,500 92,874,601,000 3,965 172.507 2,930 T/J 217,800 2,920 B 108,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,805 1,805 1,790 1,800 -5 13,957,600 25,123,608,500 36 8,571.429 1,800 T/J 600 1,795 B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 16,800 16,475 16,475 -100 4,500 74,995,000 12 784.524 16,800 J 300 16,475 T/B 800 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,500 17,500 17,400 17,400 -100 5,000 87,060,000 11 110,828.025 17,500 J 700 17,050 B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,330 1,290 1,290 -20 5,671,400 7,458,379,000 1,157 215.449 1,290 T/J 53,700 1,285 B 61,300 233 MLPL Multipolar Tbk. --U9---1 92 93 89 91 -1 4,454,800 406,298,400 247 10.438 91 T/J 193,600 90 B 175,600 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 20,100 570 B 2,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 316 316 314 316 0 1,500 472,000 2 54.017 316 T/J 5,019,500 314 B 5,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,245 1,225 1,235 0 8,690,900 10,716,016,500 2,226 137.222 1,235 T/J 215,300 1,230 B 393,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 895 890 865 890 -5 48,900 42,521,000 8 153.448 895 J 40,000 865 B 6,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 695 645 660 5 981,600 661,959,500 436 44.000 665 J 4,700 660 T/B 199,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 178 185 176 178 0 3,224,600 581,171,500 399 74.837 182 J 30,000 178 T/B 81,600 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 700 740 700 740 40 12,900 9,042,000 7 672.727 785 J 5,000 700 B 500 241 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 500 6,025 B 200 242 MSIN MNC Studios International Tbk. --M9---2 424 432 424 424 0 1,618,900 688,086,200 151 84.800 424 T/J 1,900 422 B 105,000 243 MSKY MNC Sky Vision Tbk. --U9---1 930 980 965 965 35 600 580,500 3 63.487 965 T/J 7,600 960 B 700 244 MTDL Metrodata Electronics Tbk. --S9---1 1,330 1,380 1,315 1,365 35 4,885,400 6,639,332,500 829 2,457.334 1,370 J 57,500 1,365 T/B 103,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 39,174,700 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 450 476 456 456 6 300 140,800 3 191.717 470 J 500 456 T/B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,390 1,410 1,395 1,410 20 1,900 2,669,500 8 440.625 1,410 T/J 5,000 1,400 B 100 248 MYOH Samindo Resources Tbk. --S2---1 1,245 1,245 1,215 1,235 -10 578,700 718,048,000 56 147.098 1,235 T/J 38,100 1,230 B 1,000 249 MYRX Hanson International Tbk. --S6---2 92 93 90 91 -1 28,977,000 2,654,748,200 191 62.060 92 J 1,354,300 91 T/B 186,200 250 NASA Ayana Land International Tbk. --U9---2 785 785 780 780 -5 3,000,800 2,351,485,500 452 757.282 780 T/J 5,600 775 B 136,200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 855 875 855 865 10 11,065,700 9,571,147,500 1,181 839.806 865 T/J 12,400 860 B 108,600 252 NFCX NFC Indonesia Tbk. --S9---2 3,010 3,140 3,010 3,100 90 7,390,600 22,815,834,000 757 167.568 3,100 T/J 61,000 3,090 B 150,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 940 1,035 940 980 40 850,700 843,299,000 493 301.538 980 T/J 12,200 975 B 4,000 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 37,600 5,264,000 3 133.333 142 J 6,800 140 T/B 955,400 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 850 0 13,500 11,435,000 12 1,030.003 850 T/J 4,200 845 B 2,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 990 935 990 55 400 379,500 3 264.000 900 J 100 895 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,675 1,750 1,550 1,550 -125 600 1,010,000 4 74.226 1,550 T/J 5,400 1,545 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 710 635 695 35 357,500 248,075,000 94 1,375.012 705 J 1,400 690 B 13,900 259 PALM Provident Agro Tbk. --U1---2 204 206 206 206 2 100 20,600 1 56.304 220 J 600 206 T/B 3,400 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 126 170 119 157 31 47,597,400 7,399,773,800 4,220 157.000 157 T/J 126,400 156 B 318,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,535 1,585 1,530 1,585 50 500 770,500 3 1,152.727 1,595 J 500 1,525 B 200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,040 990 990 -15 31,700 31,937,000 29 116.471 1,015 J 9,200 990 T/B 37,700 263 PBRX Pan Brothers Tbk. --S4---1 790 795 780 780 -10 118,500 93,167,500 19 1,380.531 780 T/J 3,000 775 B 175,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 408 392 310 390 -18 5,800 2,240,000 14 32.500 390 T/J 42,700 370 B 1,100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,190 2,200 2,100 2,200 10 4,900 10,462,000 16 1,466.667 2,200 T/J 500 2,190 B 300 266 PEHA Phapros Tbk. --U5---2 1,330 1,350 1,325 1,325 -5 3,100 4,126,500 13 110.601 1,325 T/J 3,800 1,305 B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,060 2,120 2,030 2,100 40 30,098,100 62,846,635,000 3,814 700.000 2,110 J 351,200 2,100 T/B 277,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,130 1,060 995 995 -135 9,700 9,889,000 18 194.146 995 T/J 25,000 990 B 50,100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 0 0 3,100 0 0 0 0 1,286.360 3,200 J 200 2,910 B 1,200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,215 1,230 1,170 1,200 -15 9,304,800 11,143,205,000 834 1,998.002 1,200 T/J 330,000 1,185 B 149,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 718,800 35,976,500 48 50.000 51 J 3,312,100 50 T/B 2,162,600 272 PNIN Paninvest Tbk. --S8---1 1,170 1,225 1,080 1,120 -50 480,900 553,345,500 143 1,190.983 1,150 J 436,700 1,120 T/B 216,300 273 PNLF Panin Financial Tbk. --S8K--1 290 294 284 290 0 12,276,400 3,564,764,000 435 313.446 290 T/J 18,300 288 B 80,000 274 POLA Pool Advista Finance Tbk. --U8---2 905 905 900 905 0 700 632,500 3 670.370 905 T/J 600 900 B 300 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,335 1,400 1,330 1,330 -5 2,900 3,922,000 11 81.346 1,330 T/J 1,800 1,210 B 1,100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,525 6,600 6,525 6,525 0 253,600 1,665,310,000 660 1,060.976 6,575 J 2,600 6,525 T/B 245,600 277 POLU Golden Flower Tbk. --U4---2 2,150 2,600 2,200 2,210 60 171,000 391,430,000 332 767.361 2,290 J 4,600 2,210 T/B 100,600 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,625 1,680 1,615 1,650 25 132,228,000 217,615,120,000 527 1,047.280 1,650 T/J 4,800 1,625 B 200 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 0 0 610 0 0 0 0 114.019 600 J 8,000 555 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 121 126 116 120 -1 49,107,200 5,904,614,700 1,354 80.000 121 J 1,769,200 120 T/B 12,970,500 281 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,160 1,095 1,100 0 907,200 1,006,696,000 145 73.333 1,100 T/J 35,500 1,090 B 100 282 PPRE PP Presisi Tbk. --M7---1 322 324 318 320 -2 3,506,300 1,129,679,000 1,703 74.419 320 T/J 13,200 318 B 6,100 283 PPRO PP Properti Tbk. --S6K--1 94 99 94 99 5 65,538,600 6,319,586,600 2,271 214.054 99 T/J 526,700 98 B 1,073,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,480 4,520 4,480 4,500 20 68,200 307,114,000 11 69.231 4,520 J 800 4,500 T/B 31,500 285 PRIM Royal Prima Tbk. --U9---2 364 0 0 364 0 0 0 0 72.800 362 J 400 350 B 2,400 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 280 290 280 282 2 17,437,000 4,969,424,400 1,014 914.901 284 J 106,300 282 T/B 56,400 287 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,250 2,200 2,200 -40 11,964,400 26,520,830,000 3,532 1,913.043 2,210 J 89,200 2,200 T/B 490,700 288 PTPP PP (Persero) Tbk. --S6XXO1 1,720 1,730 1,660 1,670 -50 6,151,800 10,358,073,000 1,452 313.910 1,675 J 12,300 1,670 T/B 461,200 289 PTRO Petrosea Tbk. --S2---1 1,365 1,370 1,355 1,355 -10 73,700 99,993,000 81 1,084.000 1,365 J 18,700 1,355 T/B 1,000 290 PTSN Sat Nusapersada Tbk --U4---1 382 388 376 376 -6 678,800 260,311,600 174 194.483 378 J 10,000 376 T/B 5,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 4,860 4,660 4,860 -965 500 2,350,000 4 381.176 4,860 T/J 200 4,660 B 800 292 PWON Pakuwon Jati Tbk. --S6B3O1 605 620 595 600 -5 34,611,400 20,814,269,000 2,582 2,313.119 605 J 1,471,900 600 T/B 225,000 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,040 1,085 1,020 1,040 0 263,000 271,718,000 128 94.545 1,065 J 200 1,040 T/B 3,900 294 RAJA Rukun Raharja Tbk. --S7---1 240 246 238 240 0 2,947,600 711,061,400 246 824.402 240 T/J 85,500 238 B 508,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,220 1,240 1,220 1,225 5 4,515,700 5,532,120,000 1,492 765.625 1,225 T/J 134,100 1,220 B 700 296 RDTX Roda Vivatex Tbk --U6---1 7,000 7,975 7,000 7,000 0 5,300 37,287,500 5 368.772 7,000 T/J 1,500 6,275 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 116 118 105 116 0 608,121,400 65,169,698,500 1,277 63.686 117 J 1,096,400 116 T/B 3,294,400 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 590 590 565 585 -5 1,243,100 717,160,500 114 358.896 585 T/J 4,300 580 B 2,000 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 350 342 342 -18 1,800 629,200 4 2,676.056 350 J 8,300 342 T/B 2,900 300 RODA Pikko Land Development Tbk. --U6---2 214 208 195 197 -17 66,600 13,341,800 30 314.546 200 J 3,000 197 T/B 2,200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,280 1,260 1,270 0 80,200 101,878,000 37 498.039 1,275 J 56,800 1,270 T/B 934,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 468 480 468 480 12 974,000 462,849,600 406 600.000 480 T/J 129,800 476 B 11,200 303 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 9,075 9,100 9,000 9,075 0 6,200 55,885,000 7 5,854.839 9,075 T/J 2,500 8,850 B 1,000 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,175 1,225 1,175 1,190 15 14,008,400 16,779,584,000 2,597 538.332 1,190 T/J 437,800 1,185 B 5,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 830 J 5,100 780 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,190 2,150 2,150 -70 9,900 21,385,000 15 91.880 2,180 J 500 2,150 T/B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,250 3,300 3,110 3,300 50 9,600 30,842,000 19 153.354 3,300 T/J 35,000 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 755 745 750 -5 414,000 312,177,000 46 535.714 750 T/J 600 740 B 20,400 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,205 1,180 1,200 0 3,558,900 4,245,624,500 865 206.897 1,200 T/J 10,400 1,190 B 900 311 SILO Siloam International Hospitals Tbk. --S9---1 7,425 7,500 7,375 7,400 -25 422,700 3,137,242,500 476 84.045 7,400 T/J 8,600 7,375 B 3,900 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 336 330 332 0 1,532,700 508,616,000 262 30.182 334 J 140,700 332 T/B 78,200 313 SIPD Sierad Produce Tbk. --U3---2 1,100 1,085 1,085 1,085 -15 300 325,500 2 1.206 1,085 T/J 700 1,000 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,500 J 5,000 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,810 3,900 3,810 3,900 90 300 1,152,000 2 1,288.575 3,880 J 23,200 3,750 B 500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 615 650 615 630 15 6,312,800 3,987,661,000 1,237 112.500 635 J 63,600 630 T/B 1,172,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,315 1,325 1,315 1,315 0 1,300 1,711,500 7 1,588.164 1,320 J 200 1,315 T/B 400 318 SMDR Samudera Indonesia Tbk. --S7---1 272 274 266 268 -4 236,600 63,400,800 74 1,075.528 270 J 600 268 T/B 94,400 319 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,150 1,125 1,145 0 5,239,600 5,979,449,000 1,686 1,881.367 1,145 T/J 1,074,800 1,140 B 34,700 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 158,300 7,915,000 12 12.227 50 T/J 11,147,400 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,400 1,405 1,375 1,375 -25 1,173,800 1,632,419,000 602 3,672.641 1,395 J 73,300 1,375 T/B 33,300 322 SOCI Soechi Lines Tbk. --M7---1 189 192 186 186 -3 6,416,400 1,205,017,800 467 33.818 187 J 525,900 186 T/B 10,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 0 0 4,700 0 0 0 0 455.758 4,890 J 4,000 4,150 B 500 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 980 980 0 4,142,000 4,059,187,500 357 84.483 985 J 56,700 980 T/B 20,000 325 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---1 258 242 232 240 -18 81,100 19,432,800 20 256.134 240 T/J 1,961,600 232 B 7,400 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 302 306 288 290 -12 730,845,300 218,874,064,600 7,305 120.833 292 J 1,217,100 290 T/B 8,579,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,610 3,600 3,600 -20 38,300 138,069,000 17 65.455 3,600 T/J 13,000 3,580 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 835 795 820 25 59,885,400 48,943,856,500 3,120 336.410 825 J 1,558,300 820 T/B 568,100 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 900 905 890 905 5 22,464,400 20,041,121,000 321 135.075 905 T/J 108,800 900 B 278,200 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 200 332 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 4,280 J 100 3,870 B 700 334 SURE Super Energy Tbk. --U2---2 3,060 3,060 3,060 3,060 0 600 1,836,000 1 1,974.194 3,060 T/J 42,100 3,050 B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 416 450 394 448 32 5,727,100 2,382,587,800 769 4,093.193 450 J 9,500 448 T/B 800 336 TARA Sitara Propertindo Tbk. --U6---1 765 780 760 760 -5 110,384,200 84,953,985,500 8,641 716.981 760 T/J 26,800 755 B 145,700 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,275 6,300 6,175 6,300 25 27,037,100 168,639,622,500 2,203 311.111 6,300 T/J 94,500 6,275 B 953,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 960 965 935 935 -25 2,693,500 2,557,235,500 419 212.911 940 J 5,500 935 T/B 254,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,800 0 0 11,800 0 0 0 0 1,157.407 11,775 J 100 11,350 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 6,325 6,325 5,800 6,125 -200 30,214,100 183,344,892,500 9,000 4,438.406 6,125 T/J 13,700 6,100 B 7,100 341 TDPM Tridomain Performance Materials Tbk. --U3---1 294 316 282 300 6 16,710,900 5,091,739,000 711 131.579 300 T/J 98,900 298 B 1,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 276 300 278 292 16 41,654,300 12,149,860,000 4,170 94.194 292 T/J 1,885,000 290 B 157,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 492 424 424 -96 600 288,200 3 96.084 500 J 100 440 B 30,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 5,800 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 890 890 875 890 0 70,299,300 61,889,560,500 235 445.000 890 T/J 443,800 880 B 800 346 TINS Timah Tbk. --U2K--1 940 950 905 910 -30 42,254,100 38,906,226,000 3,307 465.005 915 J 118,000 910 T/B 939,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,950 9,725 9,900 150 457,800 4,523,152,500 756 612.100 9,900 T/J 354,600 9,875 B 800 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 360 370 0 15,100 5,536,000 8 78.079 370 T/J 9,500 360 B 1,100 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 590 580 590 0 5,430,500 3,194,671,500 146 949.606 590 T/J 1,101,600 585 B 99,200 350 TOTL Total Bangun Persada Tbk. --S6---1 442 450 442 444 2 444,300 197,359,800 116 159.582 444 T/J 198,000 442 B 328,500 351 TOTO Surya Toto Indonesia Tbk. --U3---2 306 316 300 302 -4 21,000 6,344,000 18 979.661 310 J 2,500 302 T/B 3,100 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 610 620 600 610 0 29,432,600 17,913,911,000 1,083 2,905.730 610 T/J 1,948,500 605 B 974,400 353 TRAM Trada Alam Minera Tbk. --U2---1 96 98 90 92 -4 1,174,869,100 113,838,551,100 1,911 76.037 93 J 1,547,400 92 T/B 2,067,300 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 157 141 157 7 116,100 17,529,700 21 158.210 157 T/J 2,300 144 B 12,100 355 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---1 360 360 360 360 0 40,000 14,400,000 2 214.746 430 J 40,000 360 T/B 19,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,500 1,485 1,485 0 75,200 112,358,000 21 264.914 1,495 J 6,700 1,480 B 49,900 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,400 3,400 3,400 -50 2,800 9,520,000 4 88.312 3,400 T/J 7,600 3,050 B 500 359 TURI Tunas Ridean Tbk. --U9---1 995 995 995 995 0 100 99,500 1 2,211.111 995 T/J 158,400 990 B 168,500 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,560 1,520 1,530 -30 66,500 102,066,000 119 2,966.496 1,535 J 200 1,530 T/B 72,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,980 0 0 3,980 0 0 0 0 147.404 3,980 J 100 3,660 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,150 2,150 2,130 2,140 -10 13,700 29,319,000 7 178.333 2,140 T/J 88,600 2,130 B 1,100 363 VIVA Visi Media Asia Tbk. --U9---1 90 90 83 85 -5 11,697,900 1,006,280,900 463 28.333 85 T/J 88,800 84 B 403,700 364 VOKS Voksel Electric Tbk. --U4---1 332 338 330 332 0 3,579,700 1,194,146,600 971 146.861 332 T/J 144,200 330 B 700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 316 302 302 -6 17,656,000 5,467,446,400 2,139 104.138 304 J 200,700 302 T/B 2,270,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 1,920 1,840 1,855 -45 9,007,600 16,851,729,500 2,288 476.799 1,860 J 52,000 1,855 T/B 105,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 250 256 246 250 0 117,100 29,600,400 41 37.901 252 J 13,000 250 T/B 10,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 795 820 795 815 20 13,547,900 10,964,932,000 515 313.462 820 J 1,595,200 815 T/B 16,000 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 330 320 320 -12 10,073,000 3,257,052,200 1,095 65.306 322 J 35,000 320 T/B 1,799,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,575 1,575 1,515 1,545 -30 18,373,100 28,249,147,500 2,563 417.004 1,545 T/J 491,200 1,540 B 5,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 488 498 470 470 -18 5,932,600 2,817,015,000 1,088 79.661 472 J 139,700 470 T/B 131,300 372 ZINC Kapuas Prima Coal Tbk. --U2---2 440 448 430 438 -2 60,340,100 26,666,172,000 936 1,561.442 438 T/J 121,700 436 B 58,600 Total 9,224,500,100 3,797,392,926,100 326,328 1,528,544,500 116,739,100 Jakarta, 04 October 2019 Trading Division