List of Securities Quotation: IDX SMC Composite Date: Monday, 07 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 10,750 10,875 10,700 10,725 -25 60,400 648,160,000 103 871.272 10,750 J 6,400 10,725 T/B 72,100 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 3,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,610 1,600 1,575 1,600 -10 1,200 1,895,000 5 42.667 1,575 J 800 1,500 B 1,100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,770 1,725 1,750 -20 5,479,500 9,557,814,500 4,119 2,134.146 1,750 T/J 243,600 1,745 B 5,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,260 1,215 1,215 -35 2,458,100 3,016,983,500 759 954.191 1,220 J 13,000 1,215 T/B 3,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,350 10,300 10,125 10,150 -200 71,800 732,255,000 73 436.559 10,200 J 700 10,150 T/B 500 7 ADMG Polychem Indonesia Tbk --U3---1 183 184 181 182 -1 130,400 23,714,800 54 16.245 182 T/J 200 181 B 39,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,265 1,290 1,250 1,250 -15 27,269,900 34,281,007,000 3,022 113.636 1,250 T/J 1,796,100 1,245 B 879,700 9 AGII Aneka Gas Industri Tbk. --S3---1 605 605 590 590 -15 309,100 182,998,000 57 53.636 600 J 32,100 590 T/B 300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 204 214 202 206 2 2,170,400 449,534,000 640 336.557 208 J 210,900 206 T/B 260,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 181 200 181 185 4 46,200 8,644,000 29 168.182 185 T/J 5,000 183 B 5,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,130 4,020 4,120 30 6,135,900 25,128,192,000 2,155 3,283.627 4,120 T/J 2,500 4,110 B 26,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 318 304 302 302 -16 200 60,600 2 287.619 302 T/J 100 282 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,920 4,000 3,970 4,000 80 43,200 172,779,000 16 163.265 4,000 T/J 157,500 3,930 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 890 910 0 9,900 8,926,000 21 2,322.080 910 T/J 28,700 890 B 7,500 16 ANDI Andira Agro Tbk. --U1---2 1,780 1,820 1,710 1,750 -30 96,842,100 172,782,935,000 142 875.000 1,760 J 100 1,750 T/B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 840 825 825 -10 147,500 123,281,500 16 68.750 840 J 300 825 T/B 300 18 ANTM Aneka Tambang Tbk. --S2BXO1 960 980 945 955 -5 45,234,500 43,517,701,500 3,498 629.656 960 J 1,196,200 955 T/B 2,323,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 535 575 535 535 0 9,000 4,835,500 11 34.251 625 J 100 535 T/B 2,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 710 690 695 -5 21,722,200 15,184,012,500 3,961 739.236 695 T/J 26,100 690 B 167,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 242 244 230 230 -12 17,266,600 4,045,733,400 1,336 63.014 232 J 77,000 230 T/B 109,000 22 ARII Atlas Resources Tbk. --U2---2 705 715 715 715 10 100,200 71,643,000 9 47.667 715 T/J 400 665 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,595 1,595 1,590 1,590 -5 265,700 423,216,000 133 673.729 1,590 T/J 200 1,580 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 204 208 176 208 4 623,158,600 120,729,487,900 1,318 69.333 208 T/J 2,166,400 206 B 543,500 25 ARNA Arwana Citramulia Tbk. --S3---1 500 510 498 498 -2 23,900 11,951,500 23 3,384.762 498 T/J 7,800 496 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,015 1,015 1,000 1,005 -10 285,400 286,632,500 66 208.368 1,010 J 100 1,005 T/B 1,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,080 1,000 1,045 -35 201,200 207,642,500 125 1,935.185 1,050 J 15,500 1,045 T/B 1,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 282 290 272 274 -8 5,974,400 1,652,576,400 553 260.952 276 J 91,600 274 T/B 36,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 755 765 735 735 -20 615,400 456,332,500 84 188.462 745 J 19,800 735 T/B 1,000 30 ATIC Anabatic Technologies Tbk. CRU9---1 800 815 815 815 15 300 244,500 3 116.429 815 T/J 1,100 750 B 400 31 AUTO Astra Otoparts Tbk. --M4---1 1,215 1,225 1,200 1,200 -15 1,148,100 1,380,947,000 328 1,085.285 1,205 J 82,600 1,200 T/B 9,600 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 572,400 28,620,000 19 57.388 50 T/J 6,669,900 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 600 162,000 1 199.064 280 J 3,100 270 T/B 130,400 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,405 1,405 1,395 1,405 0 168,000 235,065,000 58 1,756.250 1,405 T/J 46,600 1,340 B 16,500 35 BBKP Bank Bukopin Tbk. --S8---1 258 262 248 250 -8 4,782,300 1,206,616,000 410 74.164 252 J 585,900 250 T/B 288,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,450 J 75,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,830 1,870 1,800 1,815 -15 23,896,600 43,772,982,500 4,002 236.739 1,820 J 108,200 1,815 T/B 607,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 278 278 278 0 600 166,800 1 283.038 294 J 1,400 278 T/B 100,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 156 146 148 -1 829,500 125,405,200 145 419.715 148 T/J 27,300 146 B 54,100 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 3,000 150,000 9 217.306 50 T/J 430,545,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 252 238 238 -8 2,901,300 703,997,000 439 140.000 242 J 88,200 238 T/B 109,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 535 560 530 530 -5 23,400 12,774,000 19 2,715.999 545 J 2,700 540 B 600 44 BHIT MNC Investama Tbk. --S9K--1 69 70 67 67 -2 10,394,700 704,269,900 398 195.935 68 J 2,080,900 67 T/B 321,700 45 BINA Bank Ina Perdana Tbk. --U8---1 890 885 860 860 -30 60,100 51,688,500 3 485.887 860 T/J 300 855 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 205,200 10,260,000 6 35.714 50 T/J 33,153,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,470 2,480 2,450 2,460 -10 85,700 210,547,000 64 37.846 2,460 T/J 300 2,450 B 500 48 BISI BISI International Tbk. --U1---1 1,395 1,395 1,360 1,370 -25 25,200 34,534,500 29 685.000 1,370 T/J 25,100 1,360 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,700 1,725 1,670 1,695 -5 10,653,700 18,176,470,000 1,002 282.500 1,695 T/J 213,900 1,690 B 42,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 635 635 0 3,674,100 2,333,655,500 613 147.674 640 J 283,700 635 T/B 523,600 51 BKSL Sentul City Tbk. --S6K--1 113 114 111 112 -1 10,025,300 1,126,070,800 397 7.739 112 T/J 981,800 111 B 2,996,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 197 200 175 200 3 1,600 313,100 8 458.926 200 T/J 21,600 176 B 11,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 325,488,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 4,000 4,000 4,000 0 200 800,000 1 266.667 0 J 0 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 264 264 264 264 0 100 26,400 1 82.500 264 T/J 30,700 262 B 300 56 BMTR Global Mediacom Tbk. --S9K--1 328 334 318 320 -8 26,002,400 8,379,629,000 2,450 260.459 322 J 876,300 320 T/B 326,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 63,895,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 975 950 965 10 1,084,000 1,041,922,000 266 7.125 965 T/J 24,000 960 B 18,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 216 212 212 -2 241,200 51,457,600 87 2.526 214 J 166,100 212 T/B 19,200 60 BNLI Bank Permata Tbk. --M8K--1 1,140 1,150 1,115 1,125 -15 13,434,200 15,196,437,500 913 12.249 1,130 J 660,000 1,125 T/B 2,970,600 61 BOGA Bintang Oto Global Tbk. --U9---2 870 905 870 880 10 5,611,700 4,996,537,000 1,436 854.369 880 T/J 284,000 875 B 131,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 368 350 362 -6 713,400 253,902,800 104 206.857 362 T/J 20,900 360 B 50,100 63 BOLT Garuda Metalindo Tbk. --U4---2 870 870 850 860 -10 113,400 97,893,000 127 156.364 860 T/J 5,200 850 B 11,100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 780 800 750 800 20 341,800 268,792,000 84 200.000 800 T/J 27,400 760 B 9,200 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 400 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 11,800 11,775 11,700 11,700 -100 1,100 12,945,000 3 455.350 11,675 J 10,000 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 408 410 394 396 -12 3,479,100 1,392,810,200 732 77.647 398 J 24,000 396 T/B 5,100 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 17,473,100 873,655,000 101 7.874 50 T/J 41,690,200 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 1,335 1,275 1,295 -25 7,068,000 9,190,798,500 1,400 253.670 1,295 T/J 148,400 1,290 B 19,600 72 BSIM Bank Sinarmas Tbk. --U8---1 595 0 0 595 0 0 0 0 405.814 590 J 600 575 B 5,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 92.308 1,790 J 600 1,415 B 1,100 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 62 69 62 67 5 11,017,400 722,938,000 860 513.331 67 T/J 541,500 66 B 8,000 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 3,180 3,300 3,080 3,120 -60 57,500 181,853,000 75 603.993 3,120 T/J 15,600 3,110 B 6,200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,450 3,630 3,470 3,620 170 36,244,000 129,315,785,000 4,350 371.282 3,630 J 170,000 3,620 T/B 18,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,795 1,795 1,795 45 100 179,500 1 304.237 1,750 J 6,800 1,600 B 600 80 BULL Buana Lintas Lautan Tbk. --S7---1 196 197 192 194 -2 24,046,100 4,682,659,300 535 18.971 194 T/J 121,200 193 B 2,014,800 81 BUMI Bumi Resources Tbk. --S2K--2 85 86 78 79 -6 225,300,500 18,199,846,900 3,279 4.585 80 J 24,015,700 79 T/B 47,883,400 82 BVIC Bank Victoria International Tbk. --U8---1 178 175 162 172 -6 59,700 9,851,400 13 162.643 172 T/J 47,600 163 B 200 83 BWPT Eagle High Plantations Tbk. --U1K--1 126 127 122 123 -3 9,244,300 1,154,762,800 211 26.901 124 J 195,100 123 T/B 110,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 430 430 416 428 -2 853,900 361,881,200 197 129.697 428 T/J 12,600 422 B 100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 232 238 220 220 -12 358,500 79,513,000 43 125.714 226 J 100,000 218 B 55,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 394 396 392 396 2 8,388,700 3,311,845,000 1,051 723.459 396 T/J 133,100 394 B 13,900 87 CASS Cardig Aero Services Tbk. --U7---2 675 650 640 640 -35 2,000 1,281,000 3 160.000 665 J 9,000 640 T/B 2,100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,590 1,510 1,515 5 109,500 167,490,500 72 313.017 1,540 J 100 1,515 T/B 2,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 77 78 75 75 -2 1,215,200 92,107,600 85 480.000 76 J 103,700 75 T/B 92,900 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 294 280 280 -16 858,900 246,748,400 74 21.910 288 J 25,000 280 T/B 198,400 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,840 J 100 1,790 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 183 183 177 183 0 14,100 2,497,600 9 152.500 178 J 13,200 177 B 1,500 93 CLAY Citra Putra Realty Tbk. --U9---2 5,250 5,300 5,250 5,250 0 2,029,800 10,711,167,500 2,626 2,916.667 5,275 J 17,400 5,250 T/B 5,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 510 545 510 535 25 18,451,800 9,776,961,500 1,743 2,326.087 540 J 901,200 535 T/B 812,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,350 2,420 2,240 2,250 -100 216,300 501,239,000 158 215.299 2,260 J 800 2,250 T/B 2,400 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---2 200 200 199 199 -1 158,800 31,674,100 72 153.077 200 J 19,100 199 T/B 14,500 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,600 230,000 4 45.455 50 T/J 67,821,000 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 460 454 450 450 -10 205,000 93,058,800 30 227.083 448 J 100 444 B 1,100 100 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 1,085 1,055 1,065 0 8,340,600 8,890,231,000 1,332 238.448 1,065 T/J 311,200 1,060 B 23,400 102 DART Duta Anggada Realty Tbk. --U6---1 344 332 302 332 -12 6,700 2,056,000 12 61.375 332 T/J 3,900 310 B 200 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,615 1,640 1,610 1,635 20 14,217,900 23,137,856,500 726 1,090.000 1,635 T/J 73,800 1,630 B 69,800 104 DEFI Danasupra Erapacific Tbk --U8---2 1,835 1,840 1,815 1,815 -20 3,900 7,122,000 11 3,642.969 1,815 T/J 100 1,810 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 112,698,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,000 1,005 995 1,005 5 6,602,800 6,591,944,000 365 873.913 1,005 T/J 37,800 990 B 43,300 107 DILD Intiland Development Tbk. --U6---1 394 396 386 390 -4 3,024,200 1,176,441,800 213 67.961 390 T/J 3,534,300 388 B 155,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,590 3,600 3,570 3,570 -20 1,162,000 4,161,028,000 47 121.017 3,580 J 60,500 3,570 T/B 900 109 DKFT Central Omega Resources Tbk. --S2---2 210 216 204 204 -6 9,431,500 1,955,766,800 973 524.017 204 T/J 268,500 202 B 1,638,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,700 6,850 0 4,100 27,615,000 11 40,946.859 6,850 T/J 3,900 6,750 B 2,100 111 DMAS Puradelta Lestari Tbk. --M6K--1 292 300 286 288 -4 34,397,800 10,000,145,000 933 137.143 290 J 1,106,000 288 T/B 502,600 112 DNAR Bank Oke Indonesia Tbk. --U8---1 240 246 220 230 -10 4,200 972,000 14 209.091 246 J 1,100 228 B 600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 5,000 15,350,000 3 2,696.791 3,070 T/J 1,200 2,870 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 318 320 312 316 -2 3,769,700 1,188,799,800 481 427.813 316 T/J 52,200 314 B 268,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 318 318 316 318 0 227,400 71,936,600 14 85.946 318 T/J 326,700 314 B 155,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,200 J 200 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,670 1,675 1,620 1,620 -50 9,493,000 15,634,740,500 61 320.792 1,640 J 1,000 1,615 B 24,600 118 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 2,190 0 0 2,190 0 0 0 0 806.121 2,190 J 500 2,160 B 500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 20,000 22,400,000 2 27.654 1,120 T/J 60,100 1,055 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 318 324 312 316 -2 27,250,900 8,646,149,400 1,854 79.000 318 J 11,000 316 T/B 610,200 122 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 5,700 5,700 5,700 5,700 0 100 570,000 1 791.667 5,700 T/J 10,100 5,675 B 10,000 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,855 1,885 1,850 1,850 -5 21,316,500 39,826,139,000 3,592 500.000 1,855 J 116,100 1,850 T/B 38,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,400 J 2,500 2,050 B 5,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,690 1,520 1,520 -135 34,484,400 54,763,271,500 7,636 152.000 1,520 T/J 2,398,900 1,515 B 96,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 256 244 246 -4 7,425,800 1,842,179,200 407 458.007 248 J 1,031,500 246 T/B 38,400 128 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,380 3,270 3,350 0 7,013,200 23,348,839,000 3,332 170.015 3,350 T/J 1,623,600 3,340 B 200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,510 2,510 2,510 2,510 0 100 251,000 1 3,947.472 2,790 J 100 2,510 T/B 1,100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,825 7,825 7,700 7,700 -125 26,200 203,865,000 31 1,764.598 8,300 J 1,000 7,700 T/B 800 131 FILM MD Pictures Tbk. --U9---1 228 278 228 254 26 35,406,800 9,230,431,800 5,738 120.952 254 T/J 51,000 252 B 438,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,370 2,550 2,320 2,510 140 49,240,600 117,102,666,000 1,135 502.000 2,520 J 15,300 2,510 T/B 2,600 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,200 J 200 2,180 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 670 J 1,700 515 B 2,400 135 FORZ Forza Land Indonesia Tbk. --U6---1 975 985 955 985 10 2,094,400 2,021,820,000 84 447.727 985 T/J 152,800 950 B 30,600 136 FREN Smartfren Telecom Tbk. --U7---1 202 210 197 200 -2 249,179,000 50,333,863,000 10,009 11.111 200 T/J 362,000 199 B 1,294,300 137 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--1 500 510 496 505 5 5,005,900 2,514,370,300 556 67.885 510 J 755,400 505 T/B 219,900 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 615 600 605 5 749,400 453,056,000 112 118.777 605 T/J 123,500 600 B 1,319,500 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 191 183 183 -3 1,906,800 353,146,500 325 45.750 184 J 11,000 183 T/B 944,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 11,500 15,225 B 300 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,585 1,540 1,560 -10 585,800 921,971,500 204 121.401 1,560 T/J 12,900 1,555 B 4,500 143 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---1 173 173 172 172 -1 18,200 3,139,900 7 68.800 175 J 200,000 172 T/B 61,300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 770 775 775 775 5 119,900 92,922,500 1 147.619 770 J 5,000 765 B 500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,490 3,440 3,450 0 305,100 1,057,693,000 71 93.243 3,450 T/J 500 3,430 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 695 0 0 695 0 0 0 0 1,450.697 710 J 500 675 B 10,000 148 HEXA Hexindo Adiperkasa Tbk. CDU9---1 3,430 3,480 3,410 3,420 -10 1,299,500 4,456,462,000 616 1,046.960 3,430 J 61,100 3,420 T/B 152,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 635 635 -15 1,100 706,000 4 976.923 635 T/J 600 610 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 328 326 320 324 -4 414,100 133,625,000 55 140.870 324 T/J 42,700 320 B 50,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 825 835 -5 28,602,700 23,834,446,500 717 269.355 835 T/J 179,000 830 B 121,900 152 HOME Hotel Mandarine Regency Tbk. --U9---2 78 79 76 77 -1 3,460,189,800 269,885,476,000 2,865 81.855 78 J 1,997,900 77 T/B 782,400 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,040 1,015 1,015 -5 12,655,700 12,996,430,500 2,231 966.667 1,015 T/J 32,300 1,010 B 126,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 318 324 314 316 -2 270,700 85,814,600 102 105.333 318 J 15,100 316 T/B 19,200 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,340 1,345 0 655,900 881,621,500 124 25.865 1,350 J 28,700 1,345 T/B 100,500 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 1,500 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 98,300 4,915,000 7 95.973 50 T/J 24,851,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 138 138 136 137 -1 3,002,000 410,806,500 137 39.143 137 T/J 859,000 136 B 20,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,380 1,410 1,370 1,395 15 647,500 905,108,500 239 187.279 1,395 T/J 1,600 1,380 B 600 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 398 396 380 380 -18 545,900 210,070,200 94 76.000 384 J 48,900 380 T/B 251,700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,035 1,040 -5 385,600 401,401,000 41 273.684 1,040 T/J 16,000 1,035 B 11,700 162 INAF Indofarma (Persero) Tbk. --U5---1 1,360 1,360 1,300 1,300 -60 47,400 62,171,000 102 520.000 1,305 J 3,600 1,300 T/B 5,300 163 INCO Vale Indonesia Tbk. --S2BXO1 3,630 3,690 3,560 3,620 -10 29,861,200 108,687,246,000 4,800 1,477.551 3,630 J 43,900 3,620 T/B 11,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,490 3,500 3,400 3,500 10 17,500 61,061,000 21 471.387 3,500 T/J 69,400 3,400 B 900 165 INDS Indospring Tbk. --M4---1 2,450 2,590 2,390 2,500 50 5,306,100 13,229,955,000 1,524 234.375 2,500 T/J 20,900 2,490 B 40,300 166 INDY Indika Energy Tbk. --S2XXO1 1,285 1,310 1,275 1,290 5 4,951,200 6,378,693,000 1,444 43.729 1,295 J 158,100 1,290 T/B 2,349,900 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,200 6,000 6,050 -50 4,913,800 29,839,615,000 2,233 311.748 6,075 J 28,100 6,050 T/B 266,700 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 69 67 67 0 647,700 44,005,700 45 0.383 68 J 282,300 66 B 975,500 169 INPP Indonesian Paradise Property Tbk. --U9---2 820 820 820 820 0 100 82,000 1 780.952 815 J 1,100 750 B 2,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,550 3,530 3,550 0 130,300 460,349,000 111 1,286.232 3,550 T/J 3,200 3,330 B 200 171 INTA Intraco Penta Tbk. --U9---2 464 460 460 460 -4 1,200 552,000 1 324.261 460 T/J 13,900 458 B 11,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 980 1,100 980 980 0 728,900 718,729,500 91 59.756 980 T/J 110,000 975 B 25,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 212 214 204 210 -2 918,900 193,353,400 119 55.263 210 T/J 266,400 208 B 25,100 174 IPTV MNC Vision Networks Tbk. --U9---1 510 530 498 505 -5 58,085,900 30,080,698,300 12,817 210.417 510 J 211,600 505 T/B 109,200 175 ISAT Indosat Tbk. --S7K--1 2,810 2,990 2,720 2,730 -80 11,519,300 32,899,616,000 4,295 195.000 2,740 J 2,000 2,730 T/B 99,500 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,025 12,250 12,025 12,100 75 485,600 5,881,695,000 1,162 86.429 12,100 T/J 3,200 12,075 B 13,800 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 210,936,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 520 520 520 0 10,000 5,200,000 2 294.969 550 J 2,500 520 T/B 10,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 515 J 2,100 404 B 1,100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,520 1,495 1,505 0 5,384,300 8,090,896,000 1,445 411.427 1,505 T/J 217,000 1,500 B 11,300 181 JRPT Jaya Real Property Tbk. --S6---1 600 615 580 590 -10 4,539,300 2,756,828,000 222 567.308 595 J 71,200 590 T/B 22,900 182 JSKY Sky Energy Indonesia Tbk. --U4---1 498 520 458 470 -28 44,058,800 20,990,890,900 1,415 235.000 488 J 1,000 470 T/B 1,000,400 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,725 5,525 5,600 50 2,667,800 15,047,775,000 1,528 330.227 5,625 J 97,500 5,600 T/B 2,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 945 J 100 810 B 2,300 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 960 965 940 940 -20 972,700 926,462,500 85 2,088.889 940 T/J 88,800 935 B 133,000 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,840 2,910 2,800 2,810 -30 27,700 78,486,000 71 2,810.000 2,810 T/J 600 2,800 B 1,400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 630 650 615 615 -15 9,264,700 5,779,219,000 918 74.728 615 T/J 1,917,100 610 B 553,900 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 83 80 81 1 1,056,700 85,272,700 121 2.945 82 J 49,200 80 B 52,600 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 316 312 314 -2 5,427,100 1,700,723,600 1,310 10.894 316 J 1,407,400 312 B 1,457,200 190 KINO Kino Indonesia Tbk. --U5---1 3,770 3,950 3,770 3,940 170 934,300 3,620,352,000 457 103.684 3,940 T/J 7,400 3,910 B 2,300 191 KMTR Kirana Megatara Tbk. --U3---2 314 316 306 306 -8 21,000 6,438,000 15 66.812 316 J 12,600 306 T/B 100 192 KOTA DMS Propertindo Tbk. --U6---1 585 605 580 595 10 6,382,900 3,796,896,500 260 297.500 600 J 381,400 595 T/B 340,100 193 KPIG MNC Land Tbk. --S9---2 132 136 122 131 -1 24,329,300 3,262,362,300 14,889 281.884 131 T/J 647,700 130 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 945 1,180 725 1,180 235 5,300 4,502,500 26 429.091 1,150 J 2,500 1,145 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 334 338 326 326 -8 3,514,900 1,156,746,800 272 40.529 330 J 542,900 326 T/B 18,900 196 KREN Kresna Graha Investama Tbk. --U9K--1 520 530 505 510 -10 73,151,600 37,841,421,000 1,014 5,305.868 510 T/J 44,000 505 B 1,849,200 197 LAND Trimitra Propertindo Tbk. --U6---2 1,495 1,460 1,410 1,455 -40 14,300 20,749,000 9 373.077 1,450 J 80,000 1,410 B 300 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,100 6,100 6,100 0 6,600 40,260,000 4 100.826 6,100 T/J 2,200 6,000 B 5,000 199 LINK Link Net Tbk. --S9K--1 4,270 4,270 4,170 4,210 -60 503,500 2,116,672,000 229 263.125 4,210 T/J 298,800 4,190 B 200 200 LPCK Lippo Cikarang Tbk --M6---1 1,235 1,250 1,210 1,215 -20 463,500 567,478,000 220 136.987 1,215 T/J 34,900 1,210 B 18,500 201 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 226 230 -4 112,015,600 25,905,396,400 1,177 74.271 230 T/J 5,904,100 228 B 877,600 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,800 3,850 3,680 3,700 -100 11,060,500 41,070,918,000 1,937 83.841 3,710 J 2,700 3,700 T/B 376,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,210 1,180 1,190 -5 2,023,700 2,413,453,500 474 307.097 1,195 J 60,000 1,190 T/B 478,400 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,465 1,465 -5 1,051,000 1,549,906,000 100 512.238 1,475 J 23,600 1,465 T/B 34,800 205 MAIN Malindo Feedmill Tbk. --S3K--1 875 890 860 865 -10 1,962,900 1,707,460,000 474 491.477 870 J 172,600 865 T/B 115,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 182 186 150 181 -1 303,354,500 54,981,717,000 22,481 24.743 181 T/J 5,398,300 180 B 598,000 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,225 5,150 5,150 -50 37,000 192,485,000 12 245.238 5,400 J 2,000 5,150 T/B 900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,775 J 100 1,730 B 500 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,000 960 970 -20 3,683,600 3,596,899,500 1,350 1,556.608 975 J 100,100 970 T/B 1,128,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 248 0 0 248 0 0 0 0 330.667 248 J 20,100 240 B 115,900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 478 474 474 0 1,989,600 948,373,600 577 948.000 478 J 31,700 474 T/B 200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 555 555 510 545 -10 41,100 22,381,000 8 387.514 545 T/J 170,000 530 B 5,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,750 6,750 6,750 -250 100 675,000 1 2,910.599 6,900 J 100 6,400 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,900 1,905 -25 1,900 3,623,000 13 146.538 1,930 J 1,400 1,900 B 4,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 505 494 494 -2 380,700 189,378,700 137 30.875 496 J 51,000 494 T/B 42,700 216 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,330 3,280 3,290 -10 925,500 3,070,587,000 223 237.545 3,290 T/J 13,000 3,280 B 46,900 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 136 133 134 0 1,011,300 135,861,700 67 120.188 134 T/J 35,200 133 B 454,700 218 MDIA Intermedia Capital Tbk. --U9---1 113 116 106 106 -7 171,800 19,029,300 31 76.812 107 J 544,100 106 T/B 11,400 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,300 6,400 6,250 6,300 0 13,970,700 88,374,442,500 2,527 328.560 6,325 J 216,800 6,300 T/B 2,400 220 MDLN Modernland Realty Tbk. --S6---1 236 238 226 226 -10 897,600 205,040,000 130 67.071 232 J 106,200 226 T/B 3,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 635 650 635 645 10 10,284,100 6,600,495,500 988 1,136.023 650 J 516,900 645 T/B 118,300 222 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 5,600 J 300 5,325 B 200 223 MERK Merck Tbk. --U5---2 2,780 2,780 2,670 2,670 -110 22,700 61,634,000 67 7,039.840 2,690 J 700 2,670 T/B 2,500 224 META Nusantara Infrastructure Tbk. --U7---1 190 193 189 192 2 81,400 15,586,900 14 58.168 192 T/J 58,500 191 B 100,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,140 1,120 1,140 0 260,600 297,074,000 34 1,169.231 1,140 T/J 390,900 1,115 B 2,300 226 MGRO Mahkota Group Tbk. --S1---1 860 870 860 865 5 3,546,700 3,060,802,000 1,277 384.444 865 T/J 58,100 860 B 35,800 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,110 J 1,100 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,930 3,000 2,870 2,900 -30 14,127,200 41,283,665,000 2,062 170.741 2,910 J 485,800 2,900 T/B 12,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,800 1,750 1,780 -20 25,054,600 45,097,525,500 48 8,476.190 1,800 J 4,500 1,780 T/B 2,200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,475 0 0 16,475 0 0 0 0 784.524 17,000 J 100 13,275 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,400 17,400 17,400 17,400 0 700 12,180,000 4 110,828.025 17,500 J 1,000 17,000 B 1,600 232 MLIA Mulia Industrindo Tbk --S3---2 1,290 1,315 1,290 1,305 15 5,565,500 7,301,435,000 1,110 217.954 1,310 J 35,000 1,305 T/B 20,600 233 MLPL Multipolar Tbk. --U9---1 91 94 88 88 -3 3,933,900 356,111,800 296 10.094 89 J 533,400 88 T/B 159,600 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 1,000 600 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 316 330 282 316 0 42,200 13,297,000 16 54.017 316 T/J 300 306 B 73,300 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,240 1,215 1,235 0 23,624,500 29,026,977,000 8,923 137.222 1,235 T/J 210,100 1,230 B 100,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 890 885 860 860 -30 85,600 73,769,500 18 148.276 860 T/J 14,600 855 B 25,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 660 680 650 650 -10 614,800 405,944,500 282 43.333 655 J 100 650 T/B 308,000 239 MPPA Matahari Putra Prima Tbk. --U9---1 178 182 174 174 -4 1,573,400 278,271,500 256 73.155 174 T/J 17,600 173 B 77,800 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 750 750 750 10 100 75,000 1 681.818 785 J 2,500 700 B 3,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 0 0 6,225 0 0 0 0 564.635 6,200 J 1,500 6,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 424 440 422 424 0 1,073,400 456,918,200 241 84.800 426 J 87,400 424 T/B 34,100 243 MSKY MNC Sky Vision Tbk. --U9---1 965 970 955 955 -10 1,700 1,625,000 4 62.829 955 T/J 6,000 950 B 600 244 MTDL Metrodata Electronics Tbk. --S9---1 1,365 1,385 1,335 1,375 10 4,306,200 5,890,583,000 894 2,475.337 1,375 T/J 20,900 1,365 B 7,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 34,804,500 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 456 0 0 456 0 0 0 0 191.717 460 J 100 450 B 50,100 247 MTPS Meta Epsi Tbk. --U7---2 1,410 1,410 1,300 1,315 -95 45,000 60,117,000 42 410.938 1,320 J 29,000 1,315 T/B 7,500 248 MYOH Samindo Resources Tbk. --S2---1 1,235 1,235 1,220 1,230 -5 194,700 239,188,000 57 146.503 1,230 T/J 199,200 1,220 B 16,000 249 MYRX Hanson International Tbk. --S6---2 91 93 91 93 2 67,666,200 6,225,160,700 149 63.424 93 T/J 3,117,300 92 B 569,300 250 NASA Ayana Land International Tbk. --U9---2 780 790 775 790 10 2,754,800 2,150,401,500 747 766.990 790 T/J 145,700 785 B 1,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 865 870 860 860 -5 12,172,100 10,526,121,000 1,250 834.951 860 T/J 9,400 855 B 108,600 252 NFCX NFC Indonesia Tbk. --S9---2 3,100 3,180 3,100 3,110 10 5,041,200 15,849,182,000 694 168.108 3,120 J 10,200 3,110 T/B 726,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 980 1,025 940 940 -40 400,200 388,271,000 228 289.231 950 J 100 940 T/B 20,100 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 528,200 73,948,000 10 133.333 143 J 100 140 T/B 376,800 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 845 -5 1,100 927,500 6 1,023.945 850 J 18,200 845 T/B 200 256 NOBU Bank Nationalnobu Tbk. --U8---1 990 980 890 890 -100 2,200 2,138,000 4 237.333 960 J 200 890 T/B 6,400 257 OMRE Indonesia Prima Property Tbk --U6---2 1,550 1,610 1,610 1,610 60 100 161,000 1 77.099 1,610 T/J 5,500 1,165 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 695 700 695 700 5 10,900 7,629,000 7 1,384.905 695 J 6,200 680 B 500 259 PALM Provident Agro Tbk. --U1---2 206 208 206 208 2 10,500 2,173,600 13 56.851 228 J 3,700 200 B 10,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 157 161 142 144 -13 11,436,500 1,736,667,600 1,384 144.000 147 J 46,000 144 T/B 2,390,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,585 1,585 1,540 1,545 -40 15,300 23,801,000 16 1,123.636 1,585 J 4,100 1,545 T/B 2,000 262 PBID Panca Budi Idaman Tbk. --U3---1 990 1,010 990 1,010 20 2,700 2,696,500 10 118.824 1,000 J 5,000 995 B 100 263 PBRX Pan Brothers Tbk. --S4---1 780 785 765 765 -15 8,583,700 6,568,673,000 79 1,353.982 780 J 10,000 765 T/B 52,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 390 406 390 390 0 2,600 1,015,600 5 32.500 388 J 7,000 324 B 200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,200 2,200 2,090 2,190 -10 3,400 7,306,000 19 1,460.000 2,120 J 2,400 2,090 B 300 266 PEHA Phapros Tbk. --U5---2 1,325 1,340 1,280 1,280 -45 23,200 30,046,500 63 106.845 1,285 J 29,100 1,275 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,100 2,140 2,040 2,050 -50 19,212,800 39,849,768,000 2,658 683.333 2,060 J 203,700 2,050 T/B 1,271,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 1,010 995 995 0 31,000 30,902,500 61 194.146 1,005 J 500 990 B 50,100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 2,600 8,060,000 3 1,286.360 3,200 J 200 2,800 B 1,100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,210 1,145 1,165 -35 3,311,800 3,872,345,000 424 1,939.727 1,170 J 229,600 1,165 T/B 224,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 2,437,500 121,907,400 106 50.000 50 T/J 877,300 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,120 1,185 1,120 1,130 10 243,100 282,105,000 82 1,201.616 1,145 J 5,700 1,130 T/B 7,500 273 PNLF Panin Financial Tbk. --S8K--1 290 296 280 282 -8 30,574,400 8,679,705,200 927 304.799 282 T/J 33,800 280 B 1,622,200 274 POLA Pool Advista Finance Tbk. --U8---2 905 905 905 905 0 400 362,000 1 670.370 905 T/J 900 900 B 700 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,330 1,400 1,320 1,380 50 12,700 17,510,500 12 84.404 1,375 J 8,500 1,190 B 1,200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,525 6,550 6,475 6,550 25 169,500 1,105,487,500 378 1,065.041 6,550 T/J 3,900 6,525 B 10,000 277 POLU Golden Flower Tbk. --U4---2 2,210 2,220 2,090 2,090 -120 2,300 4,900,000 13 725.694 2,200 J 400 1,915 B 1,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,650 1,675 1,590 1,665 15 151,202,500 249,750,394,000 632 1,056.801 1,665 T/J 72,500 1,605 B 5,000 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 0 0 610 0 0 0 0 114.019 580 J 3,900 555 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 120 148 112 128 8 1,178,698,100 155,252,284,200 27,167 85.333 129 J 10,216,500 128 T/B 1,945,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,100 1,090 1,090 -10 330,400 361,707,000 50 72.667 1,090 T/J 9,900 1,080 B 6,100 282 PPRE PP Presisi Tbk. --M7---1 320 322 310 312 -8 4,093,600 1,308,871,800 1,944 72.558 312 T/J 4,200 310 B 94,300 283 PPRO PP Properti Tbk. --S6K--1 99 101 96 97 -2 65,375,900 6,454,463,100 3,485 209.730 98 J 486,200 97 T/B 1,967,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,500 4,890 4,530 4,760 260 133,600 621,430,000 70 73.231 4,770 J 18,100 4,760 T/B 399,000 285 PRIM Royal Prima Tbk. --U9---2 364 364 364 364 0 800 291,200 2 72.800 362 J 500 358 B 400 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 282 320 282 320 38 63,460,500 19,380,127,800 4,157 1,038.186 320 T/J 2,079,100 318 B 306,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,200 2,230 2,110 2,150 -50 16,376,500 35,229,443,000 4,428 1,869.565 2,150 T/J 292,000 2,140 B 500 288 PTPP PP (Persero) Tbk. --S6XXO1 1,670 1,685 1,600 1,610 -60 9,903,700 16,100,177,000 1,688 302.632 1,620 J 18,100 1,610 T/B 201,000 289 PTRO Petrosea Tbk. --S2---1 1,355 1,375 1,350 1,350 -5 52,700 71,633,500 76 1,080.000 1,355 J 10,000 1,350 T/B 3,100 290 PTSN Sat Nusapersada Tbk --U4---1 376 382 370 370 -6 683,900 257,053,600 135 191.380 372 J 44,600 370 T/B 78,400 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 4,860 4,860 4,860 0 200 972,000 1 381.176 0 J 0 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 600 600 570 580 -20 29,578,400 17,267,368,500 3,027 2,236.015 585 J 1,023,500 580 T/B 470,500 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,040 1,085 1,030 1,075 35 108,300 112,781,500 56 97.727 1,070 J 2,000 1,050 B 54,000 294 RAJA Rukun Raharja Tbk. --S7---1 240 250 238 242 2 4,720,200 1,165,090,400 259 831.272 242 T/J 11,100 240 B 301,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,240 1,210 1,225 0 3,615,700 4,412,024,500 594 765.625 1,225 T/J 459,100 1,220 B 3,100 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,000 J 5,000 6,300 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 116 125 113 118 2 1,079,765,300 126,513,814,900 1,195 64.784 119 J 70,600 118 T/B 1,664,900 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 585 585 580 585 0 908,800 530,361,500 88 358.896 585 T/J 41,200 580 B 15,600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 342 332 332 -10 25,000 8,502,000 6 2,597.809 354 J 900 332 T/B 4,800 300 RODA Pikko Land Development Tbk. --U6---2 197 200 197 197 0 25,300 5,029,600 17 314.546 200 J 2,500 197 T/B 600 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,275 1,260 1,270 0 23,100 29,296,500 28 498.039 1,275 J 3,500 1,270 T/B 989,400 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 482 468 470 -10 976,800 465,698,600 317 587.500 470 T/J 1,363,400 468 B 11,500 303 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 9,075 9,075 9,075 0 3,000 27,225,000 3 5,854.839 9,075 T/J 9,400 8,925 B 1,600 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,190 1,205 1,155 1,170 -20 4,488,700 5,266,244,000 1,575 529.285 1,175 J 62,500 1,170 T/B 371,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 820 J 5,100 800 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,150 2,200 2,150 2,200 50 500 1,084,000 4 94.017 2,180 J 3,600 2,130 B 200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,290 3,130 3,270 -30 5,800 18,702,000 22 151.959 3,300 J 11,000 3,150 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 760 750 755 5 961,200 724,220,000 103 539.286 755 T/J 6,600 750 B 2,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,205 1,175 1,200 0 1,473,300 1,744,819,500 621 206.897 1,200 T/J 74,500 1,190 B 5,400 311 SILO Siloam International Hospitals Tbk. --S9---1 7,400 7,650 7,400 7,500 100 334,700 2,501,695,000 472 85.180 7,500 T/J 26,900 7,450 B 3,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 338 330 332 0 3,789,500 1,267,013,600 289 30.182 332 T/J 15,100 330 B 367,200 313 SIPD Sierad Produce Tbk. --U3---2 1,085 0 0 1,085 0 0 0 0 1.206 1,080 J 2,000 885 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 3,900 3,880 3,870 3,870 -30 1,200 4,651,000 2 1,278.663 3,870 T/J 28,100 3,720 B 1,000 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 630 650 615 620 -10 4,794,600 3,017,806,500 1,635 110.714 625 J 37,000 620 T/B 123,300 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,315 1,315 1,200 1,250 -65 16,800 21,752,000 13 1,509.662 1,320 J 100 1,250 T/B 1,000 318 SMDR Samudera Indonesia Tbk. --S7---1 268 272 262 266 -2 194,400 51,601,800 94 1,067.501 266 T/J 31,000 262 B 14,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,150 1,100 1,145 0 3,071,300 3,460,743,000 1,430 1,881.367 1,145 T/J 158,800 1,115 B 1,500 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 14,000 700,000 7 12.227 50 T/J 9,429,100 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,375 1,395 1,375 1,390 15 1,053,300 1,459,324,000 647 3,712.706 1,395 J 53,200 1,390 T/B 13,100 322 SOCI Soechi Lines Tbk. --M7---1 186 191 186 188 2 7,240,800 1,363,012,300 516 34.182 188 T/J 103,800 187 B 16,500 323 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 4,000 B 9,500 324 SPTO Surya Pertiwi Tbk. --S9---2 980 980 975 980 0 2,616,100 2,560,748,000 210 84.483 980 T/J 367,400 970 B 91,200 325 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---1 240 250 238 250 10 15,100 3,737,200 10 266.806 250 T/J 40,500 232 B 5,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 290 294 278 278 -12 109,639,900 30,952,667,600 3,072 115.833 280 J 1,598,800 278 T/B 9,642,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,680 3,600 3,620 20 44,500 162,442,000 19 65.818 3,660 J 1,400 3,620 T/B 1,000 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 830 790 795 -25 45,406,400 36,728,754,500 2,466 326.154 800 J 1,828,000 795 T/B 89,100 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 905 920 890 920 15 38,265,100 34,614,465,500 826 137.313 920 T/J 256,200 905 B 100,000 331 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 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 4,280 J 100 3,870 B 700 334 SURE Super Energy Tbk. --U2---2 3,060 3,060 3,040 3,060 0 10,600 32,238,000 17 1,974.194 3,060 T/J 42,000 3,030 B 6,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 448 464 422 452 4 32,375,900 14,553,288,600 1,803 4,129.740 452 T/J 14,100 448 B 500 336 TARA Sitara Propertindo Tbk. --U6---1 760 780 760 775 15 86,356,300 66,320,481,500 6,729 731.132 775 T/J 334,400 765 B 9,300 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,300 6,300 6,200 6,300 0 9,794,700 61,401,217,500 2,119 311.111 6,325 J 709,700 6,300 T/B 600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 935 950 910 915 -20 2,245,600 2,077,107,500 540 208.357 920 J 40,700 915 T/B 16,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,800 0 0 11,800 0 0 0 0 1,157.407 11,800 J 20,000 11,525 B 300 340 TCPI Transcoal Pacific Tbk. --U7---2 6,125 6,350 6,025 6,200 75 35,699,400 219,999,795,000 8,309 4,492.754 6,200 T/J 128,800 6,100 B 1,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 300 302 292 292 -8 17,454,300 5,200,074,000 488 128.070 294 J 1,500 292 T/B 6,800 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 292 296 270 276 -16 15,064,500 4,240,813,600 1,791 89.032 278 J 104,900 276 T/B 201,700 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 424 434 430 434 10 900 389,000 2 98.350 488 J 100 434 T/B 104,600 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 4,400 4,530 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 890 895 880 895 5 34,730,300 30,643,525,000 59 447.500 895 T/J 610,700 885 B 1,500 346 TINS Timah Tbk. --U2K--1 910 930 895 900 -10 22,687,500 20,579,589,000 2,354 459.895 900 T/J 871,700 895 B 2,551,700 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,900 10,000 9,525 9,725 -175 491,700 4,787,730,000 686 601.280 9,725 T/J 3,400 9,650 B 5,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 368 370 0 101,000 37,368,000 5 78.079 370 T/J 434,400 366 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 595 585 585 -5 3,165,900 1,855,219,000 113 941.559 585 T/J 709,400 580 B 1,097,400 350 TOTL Total Bangun Persada Tbk. --S6---1 444 446 442 444 0 225,200 99,817,800 111 159.582 444 T/J 338,000 442 B 32,600 351 TOTO Surya Toto Indonesia Tbk. --U3---2 302 310 302 302 0 46,400 14,089,800 15 979.661 306 J 76,100 304 B 2,500 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 610 620 610 615 5 19,855,900 12,186,273,500 1,050 2,929.548 615 T/J 327,300 610 B 1,125,900 353 TRAM Trada Alam Minera Tbk. --U2---1 92 94 87 88 -4 1,215,684,600 112,570,897,600 2,063 72.731 88 T/J 1,117,300 87 B 4,666,800 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 157 156 147 156 -1 5,700 838,800 3 157.203 155 J 5,100 145 B 1,000 355 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---1 360 360 360 360 0 65,700 23,652,000 3 214.746 420 J 35,000 360 T/B 58,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,490 1,485 1,485 0 13,400 19,904,500 9 264.914 1,485 T/J 52,900 1,480 B 25,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,470 3,400 3,470 70 40,500 140,507,000 12 90.130 3,470 T/J 5,700 2,960 B 1,000 359 TURI Tunas Ridean Tbk. --U9---1 995 0 0 995 0 0 0 0 2,211.111 995 J 178,100 990 B 143,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,530 1,560 1,525 1,525 -5 116,000 177,685,500 103 2,956.802 1,535 J 31,100 1,525 T/B 100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,980 3,980 3,970 3,970 -10 200 795,000 2 147.033 3,970 T/J 100 3,810 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,140 2,140 2,120 2,120 -20 18,800 40,132,000 6 176.667 2,140 J 51,500 2,120 T/B 2,800 363 VIVA Visi Media Asia Tbk. --U9---1 85 86 80 81 -4 7,527,300 621,182,900 873 27.000 81 T/J 159,000 80 B 891,900 364 VOKS Voksel Electric Tbk. --U4---1 332 336 330 336 4 3,624,800 1,203,097,600 953 148.630 336 T/J 73,800 334 B 20,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 306 294 296 -6 21,946,000 6,609,281,600 1,110 102.069 296 T/J 1,190,100 294 B 603,100 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,855 1,890 1,805 1,820 -35 8,818,000 16,171,466,500 2,317 467.803 1,820 T/J 1,348,500 1,815 B 48,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 250 258 250 254 4 11,200 2,819,600 14 38.507 254 T/J 55,300 252 B 3,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 815 820 805 810 -5 3,476,600 2,836,627,500 457 311.538 815 J 362,800 805 B 440,800 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 326 314 318 -2 15,193,400 4,827,449,400 1,536 64.898 320 J 2,687,700 318 T/B 88,700 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,545 1,565 1,480 1,495 -50 20,952,100 31,562,019,500 2,865 403.509 1,495 T/J 747,300 1,490 B 828,800 371 WTON Wijaya Karya Beton Tbk. --S3K--1 470 478 450 456 -14 4,474,200 2,062,302,800 855 77.288 456 T/J 141,400 454 B 182,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 438 442 422 422 -16 56,028,300 24,431,920,000 891 1,504.403 422 T/J 37,200 420 B 262,900 Total 10,867,310,700 3,632,562,299,600 315,711 1,478,940,700 129,516,900 Jakarta, 07 October 2019 Trading Division