List of Securities Quotation: IDX SMC Composite Date: Thursday, 10 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 10,925 11,000 10,725 10,875 -50 235,000 2,559,447,500 375 883.458 10,950 J 1,600 10,875 T/B 37,400 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 1,615 1,550 1,525 1,525 -90 4,200 6,424,500 21 40.667 1,525 T/J 2,400 1,520 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,815 1,825 1,775 1,775 -40 19,880,000 35,706,128,500 5,459 2,164.634 1,800 J 400 1,775 T/B 632,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,185 1,200 1,170 1,175 -10 4,744,600 5,622,207,000 1,268 922.777 1,180 J 151,300 1,175 T/B 287,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,500 10,150 10,300 0 365,500 3,776,722,500 53 443.011 10,300 T/J 3,500 10,250 B 700 7 ADMG Polychem Indonesia Tbk --U3---1 184 186 182 182 -2 167,400 30,584,900 52 16.245 183 J 1,000 182 T/B 34,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,275 1,255 1,260 -10 81,111,300 102,283,887,000 2,841 114.545 1,265 J 5,800 1,260 T/B 1,472,900 9 AGII Aneka Gas Industri Tbk. --S3---1 595 595 590 595 0 8,800 5,233,500 19 54.091 595 T/J 94,400 590 B 11,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 206 208 204 206 0 1,418,000 290,187,400 313 336.557 206 T/J 145,600 204 B 219,300 11 AGRS Bank IBK Indonesia Tbk. --U8---2 187 190 182 182 -5 16,100 2,951,200 24 165.455 189 J 24,800 182 T/B 600 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,200 4,300 4,180 4,230 30 5,257,700 22,416,398,000 1,542 3,371.297 4,260 J 1,000 4,230 T/B 109,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 320 320 320 18 100 32,000 1 304.762 316 J 1,000 282 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,920 3,920 3,840 3,920 0 10,400 40,410,000 12 160.000 3,920 T/J 236,900 3,840 B 4,900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 885 900 -10 5,500 4,948,500 16 2,296.563 910 J 10,300 890 B 3,500 16 ANDI Andira Agro Tbk. --U1---2 2,460 3,050 2,290 2,290 -170 90,856,300 264,171,048,000 913 1,145.000 2,290 T/J 12,500 2,280 B 1,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 845 845 845 845 0 35,600 30,082,000 7 70.417 845 T/J 11,200 840 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 990 1,015 990 995 5 106,467,700 106,632,899,500 7,804 656.030 1,000 J 572,000 995 T/B 1,274,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 570 670 570 615 45 1,000 613,500 7 39.373 610 J 3,800 510 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 710 695 700 -5 20,301,300 14,268,769,000 3,046 744.554 705 J 295,200 700 T/B 200 21 APLN Agung Podomoro Land Tbk. --M6K--1 238 244 230 230 -8 17,589,700 4,150,867,200 1,214 63.014 232 J 339,200 230 T/B 680,900 22 ARII Atlas Resources Tbk. --U2---2 720 720 720 720 0 15,200 10,944,000 4 48.000 720 T/J 15,200 700 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,705 1,750 1,605 1,710 5 232,400 394,045,500 188 724.576 1,790 J 200 1,710 T/B 1,900 24 ARMY Armidian Karyatama Tbk. --U6---2 202 208 197 199 -3 64,310,000 12,862,132,500 100 66.333 199 T/J 47,600 197 B 21,400 25 ARNA Arwana Citramulia Tbk. --S3---1 520 515 500 505 -15 15,300 7,703,500 12 3,432.339 515 J 89,600 500 B 10,400 26 ASGR Astra Graphia Tbk. --U9---1 1,015 1,015 990 1,000 -15 52,200 52,199,000 31 207.331 1,005 J 3,300 1,000 T/B 18,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 975 950 970 0 63,400 61,079,500 50 1,796.296 975 J 7,900 970 T/B 8,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 272 276 272 276 4 4,610,300 1,266,815,400 633 262.857 276 T/J 48,800 274 B 881,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 750 750 730 730 -20 335,100 245,302,500 57 187.179 735 J 800 730 T/B 114,800 30 ATIC Anabatic Technologies Tbk. XRU9---1 810 0 0 810 0 0 0 0 115.714 810 J 300 750 B 500 31 AUTO Astra Otoparts Tbk. --M4---1 1,175 1,175 1,135 1,135 -40 1,098,500 1,270,617,500 343 1,026.499 1,145 J 10,000 1,135 T/B 24,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 32,200 1,610,000 13 57.388 50 T/J 7,227,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 280 J 100 272 B 30,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,420 1,400 1,395 1,395 -25 73,100 101,976,000 19 1,743.750 1,395 T/J 2,300 1,330 B 9,500 35 BBKP Bank Bukopin Tbk. --S8---1 254 258 252 252 -2 879,300 223,231,200 139 74.757 254 J 17,000 252 T/B 426,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,420 J 9,800 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,815 1,795 1,800 5 8,306,800 14,969,224,500 2,147 234.783 1,805 J 1,182,200 1,800 T/B 112,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 284 280 284 2 51,900 14,623,600 8 289.147 286 J 50,000 284 T/B 42,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 151 145 147 0 268,500 39,262,400 72 416.879 147 T/J 25,900 146 B 10,000 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 1,300 65,000 3 217.306 50 T/J 359,154,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 246 238 246 8 2,553,400 621,761,800 409 144.706 248 J 315,500 246 T/B 14,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 530 555 490 545 15 568,000 291,774,400 119 2,792.867 545 T/J 30,900 530 B 1,000 44 BHIT MNC Investama Tbk. --S9K--1 70 71 68 69 -1 9,982,200 689,675,400 379 201.784 69 T/J 562,700 68 B 2,858,200 45 BINA Bank Ina Perdana Tbk. --U8---1 900 900 895 895 -5 33,600 30,237,500 9 505.661 890 J 5,000 860 B 5,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 25,700 1,285,000 6 35.714 50 T/J 28,437,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,440 2,480 2,420 2,480 40 422,800 1,033,235,000 180 38.154 2,480 T/J 1,107,400 2,460 B 1,800 48 BISI BISI International Tbk. --U1---1 1,380 1,380 1,360 1,370 -10 3,000 4,109,000 11 685.000 1,370 T/J 900 1,360 B 3,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,715 1,685 1,695 -20 8,189,000 14,018,390,500 349 282.500 1,695 T/J 30,500 1,690 B 5,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 635 640 5 1,394,600 886,940,500 243 148.837 640 T/J 526,100 635 B 80,900 51 BKSL Sentul City Tbk. --S6K--1 111 115 111 113 2 21,902,200 2,473,454,700 1,515 7.808 114 J 3,649,600 113 T/B 1,304,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 204 0 0 204 0 0 0 0 468.105 200 J 10,000 184 B 5,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 257,249,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 0 J 0 2,250 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 246 240 244 0 5,600 1,365,800 6 76.250 244 T/J 25,400 240 B 4,400 56 BMTR Global Mediacom Tbk. --S9K--1 332 338 330 330 -2 58,119,300 19,308,759,000 1,145 268.598 332 J 27,100 330 T/B 61,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 64,382,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 965 945 950 -15 1,774,500 1,693,823,500 380 7.014 955 J 9,000 950 T/B 81,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 216 212 212 0 346,500 73,670,400 47 2.526 214 J 284,800 212 T/B 207,900 60 BNLI Bank Permata Tbk. --M8K--1 1,205 1,220 1,190 1,200 -5 57,558,300 69,519,435,000 3,190 13.065 1,205 J 1,001,500 1,200 T/B 2,228,400 61 BOGA Bintang Oto Global Tbk. --U9---2 885 885 720 785 -100 8,581,100 7,009,543,500 1,863 762.136 785 T/J 57,300 780 B 114,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 364 356 362 0 129,300 46,638,600 37 206.857 362 T/J 34,800 356 B 87,000 63 BOLT Garuda Metalindo Tbk. --U4---2 865 875 865 875 10 107,600 93,443,500 97 159.091 875 T/J 9,900 870 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 760 775 745 765 5 284,100 217,016,000 67 191.250 765 T/J 125,100 760 B 100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 1,145 1,140 1,140 0 31,500 35,911,000 10 1,215.741 1,140 T/J 4,100 1,135 B 22,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 9,600 J 5,000 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 11,700 14,025 14,000 14,000 2,300 1,100 15,402,500 2 544.864 12,975 J 5,000 9,400 B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 398 402 384 390 -8 5,319,600 2,083,526,400 1,003 76.471 392 J 156,400 390 T/B 116,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 798,400 39,920,000 33 7.874 50 T/J 47,161,800 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,020 1,100 1,100 1,100 80 100 110,000 1 825.330 1,100 T/J 19,700 1,020 B 3,400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,355 1,410 1,330 1,410 55 11,047,500 15,275,951,500 1,639 276.197 1,410 T/J 1,017,400 1,395 B 9,000 72 BSIM Bank Sinarmas Tbk. --U8---1 590 0 0 590 0 0 0 0 402.404 585 J 7,900 560 B 2,100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,830 0 0 1,830 0 0 0 0 93.846 1,800 J 1,600 1,600 B 200 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 69 70 67 68 -1 4,949,300 336,957,100 265 520.993 68 T/J 1,488,000 67 B 178,900 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 3,200 3,200 3,100 3,190 -10 25,800 80,544,000 46 617.544 3,190 T/J 1,100 3,120 B 2,000 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,800 3,790 3,530 3,570 -230 36,292,800 132,688,595,000 4,821 366.154 3,580 J 300 3,570 T/B 102,100 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,795 1,750 1,745 1,745 -50 10,200 17,800,000 2 295.763 1,745 T/J 30,000 1,650 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 194 198 194 194 0 59,070,100 11,546,813,800 464 18.971 195 J 435,700 194 T/B 12,500 81 BUMI Bumi Resources Tbk. --S2K--2 83 84 80 81 -2 95,096,700 7,807,571,300 2,079 4.701 82 J 3,436,200 81 T/B 10,189,400 82 BVIC Bank Victoria International Tbk. --U8---1 174 180 164 173 -1 34,500 5,678,700 16 163.589 169 J 25,200 165 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 123 129 119 119 -4 17,277,100 2,073,288,700 773 26.026 120 J 207,400 119 T/B 703,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 424 436 424 428 4 507,700 215,581,200 220 129.697 428 T/J 18,200 424 B 26,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 228 230 220 228 0 472,200 105,780,600 39 130.286 224 J 30,000 222 B 25,100 86 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 396 400 2 8,277,400 3,296,147,000 704 730.767 400 T/J 115,400 398 B 50,500 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 635 J 500,100 595 B 5,000 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,525 1,630 1,545 1,625 100 258,000 411,359,000 187 335.744 1,625 T/J 57,600 1,620 B 500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 76 75 75 0 157,900 11,964,100 27 480.000 76 J 56,400 75 T/B 211,000 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 290 282 288 4 159,300 45,322,400 16 22.536 290 J 35,300 288 T/B 100 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,850 1,840 1,840 -60 300 553,000 2 6,676.827 1,840 T/J 300 1,800 B 100 92 CITY Natura City Developments Tbk. --U6---1 179 185 173 184 5 600 106,100 3 153.333 184 T/J 29,600 177 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 5,300 5,350 5,300 5,350 50 2,033,800 10,855,702,500 2,463 2,972.222 5,350 T/J 19,200 5,325 B 20,300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 560 570 550 550 -10 14,455,400 8,098,714,000 1,641 2,391.304 555 J 151,800 550 T/B 178,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,040 2,150 2,040 2,130 90 15,500 32,164,000 28 203.816 2,120 J 10,000 2,020 B 300 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---2 200 200 200 200 0 6,000 1,200,000 6 153.846 202 J 1,400 199 B 6,000 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 11,200 560,000 4 45.455 50 T/J 68,100,500 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 163,800 73,382,400 25 226.074 448 T/J 12,500 446 B 5,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,100 1,135 1,090 1,135 35 32,752,300 36,707,803,000 3,499 254.120 1,135 T/J 1,211,500 1,130 B 77,300 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 326 J 800 302 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,635 1,645 1,610 1,610 -25 14,377,400 23,549,336,000 474 1,073.333 1,610 T/J 172,400 1,605 B 354,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,815 1,825 1,820 1,820 5 3,200 5,832,000 5 3,653.005 1,820 T/J 2,000 1,815 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 50,000 2,500,000 1 16.496 50 T/J 107,560,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,015 1,020 1,005 1,010 -5 17,931,600 18,198,859,500 84 878.261 1,010 T/J 41,600 1,005 B 500 107 DILD Intiland Development Tbk. --U6---1 386 386 376 386 0 1,898,500 724,912,800 270 67.264 386 T/J 117,300 382 B 30,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,710 3,810 3,710 3,790 80 2,659,500 10,044,259,000 808 128.475 3,790 T/J 52,500 3,780 B 29,700 109 DKFT Central Omega Resources Tbk. --S2---2 212 226 214 222 10 70,168,900 15,431,664,800 4,469 570.254 224 J 1,118,100 222 T/B 1,048,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,700 6,575 6,575 -125 6,700 44,482,500 22 39,303.007 6,700 J 1,000 6,550 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 290 300 290 300 10 43,292,700 12,874,715,600 1,521 142.857 300 T/J 1,738,600 298 B 20,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 238 240 222 230 -8 4,500 1,052,600 8 209.091 246 J 100 230 T/B 900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 2,700 8,287,000 3 2,696.791 3,070 T/J 1,700 3,000 B 500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 324 330 324 324 0 5,414,500 1,763,291,600 511 438.644 326 J 603,900 324 T/B 235,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 318 328 314 328 10 793,900 254,843,200 46 88.649 328 T/J 27,200 326 B 12,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,200 J 200 14,700 B 200 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,665 1,735 1,645 1,700 35 9,088,700 15,030,730,500 280 336.634 1,700 T/J 1,000 1,695 B 6,400 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,000 J 1,000 5,500 B 200 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,220 2,220 2,220 50 1,200 2,664,000 4 817.163 2,220 T/J 4,700 2,170 B 500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,000 1,095 -5 109,900 118,043,500 16 27.037 1,120 J 60,100 1,020 B 100 121 ELSA Elnusa Tbk. --S2K--1 320 324 316 318 -2 9,350,700 2,970,782,800 703 79.500 320 J 210,500 318 T/B 102,200 122 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 5,600 5,600 5,600 5,600 0 200 1,120,000 1 777.778 5,600 T/J 1,800 5,025 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,860 1,900 1,855 1,880 20 14,898,500 28,064,402,500 2,801 508.108 1,880 T/J 118,800 1,875 B 431,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,480 J 402,800 2,000 B 10,200 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,535 1,630 1,540 1,620 85 43,021,500 68,615,256,500 8,474 162.000 1,625 J 146,800 1,620 T/B 154,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 248 250 244 248 0 3,813,400 942,129,200 222 461.730 250 J 283,200 248 T/B 2,600 128 EXCL XL Axiata Tbk. --S7XXO1 3,440 3,500 3,440 3,490 50 8,978,700 31,237,089,000 6,913 177.120 3,490 T/J 320,200 3,480 B 19,700 129 FAST Fast Food Indonesia Tbk. --U9---2 2,760 2,770 2,760 2,770 10 900 2,486,000 7 4,356.373 2,820 J 100 2,770 T/B 900 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,750 7,700 7,700 7,700 -50 16,100 123,970,000 15 1,764.598 8,025 J 5,500 7,700 T/B 3,500 131 FILM MD Pictures Tbk. --U9---1 228 230 220 224 -4 3,927,400 883,692,400 789 106.667 224 T/J 10,000 222 B 105,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,620 2,690 2,620 2,670 50 44,569,900 118,315,236,000 502 534.000 2,670 T/J 27,800 2,660 B 7,800 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,000 J 100 2,300 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 680 J 1,400 515 B 2,400 135 FORZ Forza Land Indonesia Tbk. --U6---1 985 975 945 945 -40 1,468,000 1,401,062,000 245 429.545 945 T/J 3,900 940 B 1,500 136 FREN Smartfren Telecom Tbk. --U7---1 214 222 214 218 4 314,144,500 68,600,724,400 8,293 12.111 218 T/J 3,378,500 216 B 1,257,600 137 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--1 520 530 510 525 5 9,696,700 5,073,519,000 1,240 70.574 530 J 1,485,600 525 T/B 2,442,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 600 615 600 610 10 1,114,200 676,922,000 156 119.758 615 J 154,000 610 T/B 446,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 187 190 185 186 -1 1,160,000 216,097,400 198 46.500 187 J 22,400 186 T/B 74,900 141 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 4,500 15,200 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,555 1,570 1,550 1,550 -5 498,600 779,284,500 159 120.623 1,565 J 15,600 1,550 T/B 1,200 143 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---1 180 180 180 180 0 13,000 2,340,000 3 72.000 178 J 15,000 175 B 10,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 745 785 745 780 35 58,600 45,760,500 6 148.571 770 J 32,500 740 B 1,800 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,470 3,480 3,400 3,440 -30 97,200 333,675,000 86 92.973 3,440 T/J 152,600 3,430 B 900 147 HERO Hero Supermarket Tbk. --U9---1 700 700 700 700 0 200 140,000 2 1,461.134 700 T/J 100 685 B 200 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,970 2,970 2,890 2,890 -80 103,000 299,905,000 112 884.712 2,900 J 3,000 2,890 T/B 3,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 620 620 605 605 -15 10,500 6,507,000 3 930.769 620 J 200 605 T/B 400 150 HKMU HK Metals Utama Tbk. --U9---1 322 324 316 324 2 1,030,200 329,563,600 114 140.870 324 T/J 72,100 322 B 10,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 855 845 855 5 29,440,400 24,951,277,500 543 275.806 855 T/J 1,114,700 850 B 14,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 77 82 76 82 5 1,663,577,200 130,481,047,000 3,777 87.170 82 T/J 7,551,200 81 B 2,520,800 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,010 1,030 1,000 1,015 5 14,982,400 15,262,546,000 2,611 966.667 1,020 J 29,300 1,015 T/B 400 154 HRTA Hartadinata Abadi Tbk. --S5---1 336 342 330 330 -6 569,400 190,874,000 162 110.000 338 J 34,800 328 B 103,000 155 HRUM Harum Energy Tbk. --M2K--1 1,310 1,340 1,310 1,310 0 464,900 611,270,000 175 25.192 1,315 J 15,300 1,305 B 12,700 156 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 0 204,600 10,230,000 1,003 95.973 50 T/J 21,544,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 175 184 170 174 -1 38,420,900 6,822,325,500 2,402 49.714 174 T/J 2,281,200 173 B 171,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,355 1,375 1,340 1,340 -15 132,600 178,449,000 140 179.896 1,340 T/J 13,600 1,335 B 2,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 382 382 372 380 -2 401,800 151,670,200 192 76.000 382 J 4,400 380 T/B 207,700 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,035 0 349,800 362,366,500 35 272.368 1,040 J 48,100 1,030 B 10,900 162 INAF Indofarma (Persero) Tbk. --U5---1 1,210 1,210 1,090 1,185 -25 594,700 704,063,000 130 474.000 1,200 J 16,900 1,185 T/B 13,200 163 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,820 3,600 3,790 200 45,198,800 168,175,739,000 6,629 1,546.939 3,790 T/J 186,700 3,780 B 553,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,500 3,480 3,480 -20 600 2,090,000 4 468.693 3,480 T/J 13,100 3,470 B 400 165 INDS Indospring Tbk. --M4---1 2,690 2,710 2,680 2,680 -10 755,200 2,035,542,000 262 251.250 2,690 J 57,100 2,680 T/B 28,200 166 INDY Indika Energy Tbk. --S2XXO1 1,290 1,300 1,250 1,250 -40 9,943,000 12,628,121,500 1,295 42.373 1,250 T/J 2,011,600 1,245 B 102,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,250 5,975 5,975 -225 15,563,500 93,598,877,500 3,937 307.883 6,000 J 15,600 5,975 T/B 169,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 67 -1 265,800 18,012,100 16 0.383 68 J 52,100 67 T/B 210,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 735 735 720 720 -15 1,700 1,231,500 3 685.714 755 J 100 705 B 1,500 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,510 3,500 3,500 -50 131,300 459,553,000 74 1,268.116 3,520 J 4,200 3,310 B 400 171 INTA Intraco Penta Tbk. --U9---2 468 470 458 470 2 16,000 7,360,000 7 331.310 470 T/J 303,500 460 B 6,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 980 985 960 980 0 968,100 948,406,000 133 59.756 980 T/J 128,300 965 B 15,100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 208 202 202 0 683,400 138,189,400 41 53.158 202 T/J 999,700 200 B 45,900 174 IPTV MNC Vision Networks Tbk. --U9---1 520 525 505 505 -15 13,073,500 6,734,969,000 7,921 210.417 505 T/J 800 500 B 2,113,900 175 ISAT Indosat Tbk. --S7K--1 2,710 2,760 2,660 2,670 -40 5,006,600 13,505,263,000 1,711 190.714 2,670 T/J 100,900 2,660 B 26,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,650 12,875 12,500 12,875 225 1,007,300 12,858,810,000 1,468 91.964 12,900 J 23,100 12,875 T/B 166,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,807,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 560 J 2,500 520 B 20,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 520 J 400 392 B 11,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,520 1,500 1,500 -5 5,934,900 8,953,421,500 1,403 410.060 1,510 J 27,100 1,500 T/B 911,000 181 JRPT Jaya Real Property Tbk. --S6---1 610 610 585 595 -15 5,493,700 3,299,349,500 259 572.115 600 J 26,900 595 T/B 109,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 476 478 438 466 -10 53,821,600 24,840,310,800 1,121 233.000 466 T/J 118,000 444 B 123,700 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,575 5,275 5,275 -225 10,122,700 53,938,285,000 1,704 311.062 5,350 J 1,000 5,275 T/B 2,001,600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 945 J 100 825 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 920 925 915 915 -5 501,500 460,808,500 39 2,033.333 920 J 33,900 915 T/B 16,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,810 2,850 2,770 2,780 -30 377,200 1,058,895,000 114 2,780.000 2,800 J 300 2,780 T/B 2,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 605 635 600 630 25 12,586,400 7,844,386,500 1,205 76.550 630 T/J 97,300 625 B 130,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 85 83 84 0 1,302,900 109,714,700 95 3.055 84 T/J 552,900 83 B 112,200 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 316 312 314 -2 7,988,900 2,496,947,600 1,073 10.894 314 T/J 500,000 312 B 900,000 190 KINO Kino Indonesia Tbk. --U5---1 4,200 4,220 4,020 4,100 -100 283,400 1,161,708,000 349 107.895 4,100 T/J 23,600 4,090 B 30,000 191 KMTR Kirana Megatara Tbk. --U3---2 318 318 308 316 -2 1,800 570,400 4 68.996 316 T/J 66,400 308 B 800 192 KOTA DMS Propertindo Tbk. --U6---1 620 625 610 615 -5 13,878,400 8,548,700,500 218 307.500 615 T/J 995,000 610 B 308,000 193 KPIG MNC Land Tbk. --S9---2 128 130 126 127 -1 3,133,800 399,068,000 349 273.277 127 T/J 115,100 126 B 445,900 194 KRAH Grand Kartech Tbk. --U4---2 1,495 1,495 1,495 1,495 0 900 1,345,500 1 543.636 1,490 J 100 1,200 B 1,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 328 332 326 330 2 2,765,600 907,898,400 208 41.026 330 T/J 333,400 328 B 37,600 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 500 505 -5 78,511,800 39,566,882,000 1,121 5,253.849 510 J 1,454,700 505 T/B 25,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,410 1,440 1,300 1,390 -20 39,500 55,631,000 26 356.410 1,425 J 90,000 1,390 T/B 3,500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,950 5,950 5,900 5,900 -50 5,000 29,530,000 4 97.521 6,050 J 1,000 5,900 T/B 1,400 199 LINK Link Net Tbk. --S9K--1 4,330 4,360 4,250 4,300 -30 1,526,600 6,568,613,000 923 268.750 4,300 T/J 147,500 4,250 B 18,700 200 LPCK Lippo Cikarang Tbk --M6---1 1,220 1,315 1,215 1,295 75 1,798,000 2,286,694,000 1,182 146.007 1,295 T/J 118,200 1,290 B 6,400 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 230 226 226 -4 28,989,700 6,621,935,600 1,128 72.979 228 J 2,635,100 226 T/B 6,753,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,920 4,080 3,860 3,870 -50 12,558,500 49,731,003,000 5,446 87.693 3,890 J 10,000 3,870 T/B 2,213,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,230 1,210 1,215 5 8,622,100 10,529,286,000 866 313.548 1,220 J 247,400 1,215 T/B 20,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,460 1,460 -10 1,505,800 2,220,593,000 120 510.490 1,475 J 90,600 1,460 T/B 21,100 205 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 855 860 -5 933,500 806,095,000 352 488.636 865 J 139,100 860 T/B 141,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 195 214 195 210 15 387,980,100 79,898,608,600 47,209 28.707 210 T/J 5,278,400 208 B 2,368,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 5,050 5,050 -150 1,422,200 7,385,555,000 540 240.476 5,200 J 50,400 5,050 T/B 500 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,780 1,770 1,780 10 200 355,000 2 105.952 1,780 T/J 700 1,505 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,000 980 1,000 5 13,965,300 13,948,703,000 765 1,604.750 1,005 J 280,300 995 B 99,500 210 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 240 250 0 61,200 15,087,000 11 333.333 254 J 64,900 240 B 100 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 478 474 476 0 1,457,400 695,325,400 331 952.000 476 T/J 28,300 474 B 34,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 525 575 575 575 50 100 57,500 1 408.845 560 J 50,000 525 B 3,900 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,950 0 0 6,950 0 0 0 0 2,996.839 6,950 J 8,500 5,575 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,915 1,850 1,850 -60 44,300 82,357,000 35 142.308 1,895 J 800 1,845 B 300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 505 498 498 0 318,600 159,154,700 74 31.125 500 J 78,800 498 T/B 1,800 216 MCAS M Cash Integrasi Tbk. --S9---2 3,320 3,380 3,310 3,350 30 2,716,600 9,100,876,000 519 241.877 3,370 J 15,000 3,350 T/B 5,900 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 136 129 130 -5 7,981,700 1,050,207,600 315 116.600 130 T/J 4,000 129 B 198,300 218 MDIA Intermedia Capital Tbk. --U9---1 108 108 106 108 0 7,300 780,900 10 78.261 108 T/J 1,800 107 B 20,800 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,475 6,675 6,350 6,350 -125 28,130,700 184,009,352,500 5,570 331.167 6,375 J 20,200 6,350 T/B 483,200 220 MDLN Modernland Realty Tbk. --S6---1 232 238 228 236 4 4,404,600 1,020,815,600 209 70.039 236 T/J 57,000 234 B 42,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 630 640 620 630 0 9,352,900 5,900,862,500 1,172 1,109.604 630 T/J 165,600 625 B 418,600 222 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 5,825 J 100 5,500 B 100 223 MERK Merck Tbk. --U5---2 2,670 2,700 2,670 2,700 30 42,500 113,941,000 26 7,118.939 2,710 J 1,700 2,690 B 8,400 224 META Nusantara Infrastructure Tbk. --U7---1 190 191 189 191 1 21,800 4,138,900 8 57.865 191 T/J 9,800 188 B 20,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,140 1,140 -5 200 228,500 2 1,169.231 1,140 T/J 299,800 1,100 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 875 880 870 880 5 2,335,300 2,038,971,500 762 391.111 880 T/J 201,100 870 B 7,900 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,150 J 96,900 1,100 B 50,200 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,780 2,800 2,690 2,730 -50 12,327,100 33,752,531,000 1,780 160.732 2,740 J 6,200 2,730 T/B 94,200 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,710 1,785 1,620 1,650 -60 2,540,100 4,529,900,000 41 7,857.143 1,670 J 7,500 1,640 B 1,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,300 0 0 13,300 0 0 0 0 633.333 15,950 J 100 13,400 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,400 17,400 17,300 17,375 -25 400 6,937,500 3 110,668.790 17,375 T/J 200 17,000 B 600 232 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,320 1,305 1,310 0 5,168,400 6,789,391,500 955 218.789 1,315 J 12,400 1,310 T/B 9,500 233 MLPL Multipolar Tbk. --U9---1 91 94 90 90 -1 10,714,500 979,505,500 342 10.323 90 T/J 490,900 89 B 1,564,800 234 MLPT Multipolar Technology Tbk. --U9---1 690 690 690 690 0 700 483,000 3 143.750 690 T/J 200 600 B 600 235 MMLP Mega Manunggal Property Tbk. --S6---2 320 334 320 330 10 3,100 1,021,600 5 56.410 330 T/J 5,098,000 320 B 16,100 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,320 1,270 1,270 -25 35,877,900 46,219,515,500 28,138 141.111 1,280 J 3,100 1,270 T/B 727,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 860 835 830 830 -30 80,000 66,600,000 11 143.103 855 J 40,000 830 T/B 6,500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 665 655 655 0 300,900 198,045,000 127 43.667 660 J 51,900 655 T/B 102,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 179 184 176 176 -3 5,950,000 1,067,763,500 734 73.996 176 T/J 140,600 175 B 155,500 240 MPRO Maha Properti Indonesia Tbk. --U6---2 795 845 845 845 50 100 84,500 1 768.182 795 J 1,400 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,175 6,000 4,940 4,940 -1,235 133,900 676,272,500 130 448.079 4,940 T/J 10,500 0 B 0 242 MSIN MNC Studios International Tbk. --M9---2 436 438 428 428 -8 261,000 112,367,200 70 85.600 432 J 300 428 T/B 7,500 243 MSKY MNC Sky Vision Tbk. --U9---1 960 970 960 960 0 1,300 1,249,500 4 63.158 960 T/J 2,400 955 B 700 244 MTDL Metrodata Electronics Tbk. --S9---1 1,375 1,375 1,365 1,375 0 2,363,500 3,242,510,000 551 2,475.337 1,375 T/J 48,100 1,370 B 900 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 44,117,500 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 450 452 450 450 0 113,100 50,898,200 10 189.194 460 J 2,500 450 T/B 55,000 247 MTPS Meta Epsi Tbk. --U7---2 1,300 1,330 1,270 1,330 30 28,600 36,871,000 36 415.625 1,330 T/J 4,000 1,310 B 98,100 248 MYOH Samindo Resources Tbk. --S2---1 1,260 1,255 1,230 1,255 -5 126,500 158,519,500 23 149.480 1,255 T/J 34,200 1,245 B 9,900 249 MYRX Hanson International Tbk. --S6---2 92 93 90 92 0 80,228,600 7,372,760,500 394 62.742 92 T/J 3,297,000 91 B 47,000 250 NASA Ayana Land International Tbk. --U9---2 795 800 790 795 0 3,131,800 2,500,001,000 578 771.845 795 T/J 4,300 790 B 123,600 251 NATO Nusantara Properti Internasional Tbk. --U9---2 860 875 860 870 10 11,941,600 10,376,465,500 1,098 844.660 870 T/J 2,900 865 B 154,800 252 NFCX NFC Indonesia Tbk. --S9---2 3,250 3,310 3,240 3,280 30 3,920,000 12,827,467,000 404 177.297 3,280 T/J 4,100 3,270 B 57,100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 920 940 915 920 0 201,900 186,373,000 143 283.077 920 T/J 19,200 915 B 42,400 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 20,000 2,800,000 1 133.333 145 J 37,200 140 T/B 382,600 255 NISP Bank OCBC NISP Tbk. --U8---1 835 845 835 835 0 5,500 4,638,500 4 1,011.827 845 J 200 835 T/B 46,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 970 J 2,000 890 B 400 257 OMRE Indonesia Prima Property Tbk --U6---2 1,610 0 0 1,610 0 0 0 0 77.099 1,590 J 2,500 1,210 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 670 670 670 670 0 1,197,300 802,191,000 7 1,325.551 670 T/J 11,000 660 B 900 259 PALM Provident Agro Tbk. --U1---2 232 230 230 230 -2 100 23,000 1 62.864 228 J 100 202 B 300 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 141 144 135 138 -3 7,075,800 1,001,782,300 374 138.000 139 J 10,000 137 B 123,700 261 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,530 1,500 1,515 -30 39,400 60,085,000 22 1,101.818 1,545 J 100 1,525 B 3,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,015 1,015 1,015 10 100 101,500 1 119.412 1,010 J 40,800 1,000 B 400 263 PBRX Pan Brothers Tbk. --S4---1 760 760 755 755 -5 67,300 50,812,000 2 1,336.283 760 J 4,300 755 T/B 132,800 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 410 380 380 -22 24,200 9,240,000 17 31.667 380 T/J 22,800 370 B 1,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,180 2,180 2,100 2,150 -30 4,600 9,837,000 20 1,433.333 2,150 T/J 3,500 2,090 B 200 266 PEHA Phapros Tbk. --U5---2 1,280 1,300 1,260 1,275 -5 32,200 41,160,500 47 106.427 1,275 T/J 1,600 1,265 B 500 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,010 2,090 2,010 2,020 10 26,725,800 54,384,782,000 3,647 673.333 2,050 J 71,900 2,020 T/B 4,782,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 995 985 990 0 11,700 11,630,000 15 193.171 990 T/J 1,600 985 B 3,200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,050 3,050 3,050 0 200 610,000 1 1,265.613 3,150 J 900 3,040 B 1,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,240 1,215 1,225 0 1,556,500 1,901,367,500 603 2,039.627 1,225 T/J 19,100 1,220 B 54,900 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,339,200 66,960,000 48 50.000 50 T/J 6,214,000 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,120 1,140 1,115 1,120 0 87,100 97,658,000 47 1,190.983 1,125 J 1,800 1,120 T/B 2,200 273 PNLF Panin Financial Tbk. --S8K--1 270 272 266 268 -2 23,794,700 6,393,937,400 1,232 289.667 270 J 1,003,800 268 T/B 621,700 274 POLA Pool Advista Finance Tbk. --U8---2 905 905 895 905 0 10,300 9,264,000 8 670.370 905 T/J 20,500 890 B 1,300 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,330 1,370 1,265 1,370 40 10,100 12,944,500 16 83.792 1,330 J 5,100 1,265 B 400 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,650 6,675 6,600 6,650 0 171,800 1,141,270,000 507 1,081.301 6,650 T/J 13,800 6,625 B 10,900 277 POLU Golden Flower Tbk. --U4---2 2,400 3,000 2,360 2,510 110 96,000 253,415,000 179 871.528 2,590 J 700 2,510 T/B 3,300 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,770 1,805 1,730 1,760 -10 141,753,800 250,016,921,500 818 1,117.099 1,760 T/J 11,400 1,755 B 3,500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 650 650 650 40 100 65,000 1 121.495 640 J 11,100 460 B 500 280 POSA Bliss Properti Indonesia Tbk. --U6---2 113 115 106 111 -2 43,034,100 4,803,318,000 2,355 74.000 111 T/J 18,100 110 B 11,567,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,090 1,120 1,085 1,095 5 5,086,500 5,569,825,500 118 73.000 1,095 T/J 948,500 1,090 B 1,300 282 PPRE PP Presisi Tbk. --M7---1 316 316 312 316 0 3,534,900 1,109,940,400 1,834 73.488 316 T/J 184,000 314 B 27,800 283 PPRO PP Properti Tbk. --S6K--1 97 99 96 97 0 29,447,200 2,864,939,400 1,412 209.730 98 J 3,286,500 97 T/B 1,313,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 5,025 5,250 4,890 4,920 -105 213,900 1,054,771,500 55 75.692 4,920 T/J 468,000 4,900 B 300 285 PRIM Royal Prima Tbk. --U9---2 344 330 330 330 -14 26,900 8,877,000 13 66.000 330 T/J 20,600 328 B 700 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 330 350 330 344 14 29,287,600 10,081,207,400 2,677 1,116.050 344 T/J 892,200 342 B 134,400 287 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,260 2,180 2,260 20 18,207,800 40,547,528,000 4,498 1,965.217 2,260 T/J 675,100 2,220 B 107,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,595 1,610 1,560 1,560 -35 7,747,200 12,225,164,500 1,596 293.233 1,570 J 1,000 1,560 T/B 397,300 289 PTRO Petrosea Tbk. --S2---1 1,345 1,355 1,335 1,350 5 44,400 59,802,500 55 1,080.000 1,355 J 14,000 1,350 T/B 500 290 PTSN Sat Nusapersada Tbk --U4---1 366 390 366 370 4 962,100 361,733,600 232 191.380 370 T/J 43,400 368 B 295,400 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,025 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 600 640 595 640 40 40,589,900 25,294,046,500 2,321 2,467.327 640 T/J 5,686,900 635 B 814,600 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,075 1,050 1,075 0 2,800 2,957,500 8 97.727 1,075 T/J 24,800 1,050 B 3,700 294 RAJA Rukun Raharja Tbk. --S7---1 248 250 242 242 -6 1,141,200 279,190,200 172 831.272 244 J 204,500 242 T/B 520,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,315 1,275 1,295 -15 8,394,700 10,874,305,500 2,135 809.375 1,300 J 52,500 1,295 T/B 517,100 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 8,000 J 1,400 6,225 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 125 126 122 126 1 513,771,000 64,219,418,100 499 69.176 126 T/J 1,186,400 124 B 301,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 615 625 615 625 10 1,595,300 987,431,000 151 383.436 625 T/J 86,400 620 B 8,200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 350 346 346 0 5,900 2,045,400 8 2,707.355 350 J 9,200 346 T/B 9,600 300 RODA Pikko Land Development Tbk. --U6---2 197 206 188 204 7 1,084,700 223,386,600 9 325.722 206 J 6,100 204 T/B 6,900 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,290 1,270 1,270 0 201,500 258,887,000 299 498.039 1,285 J 32,200 1,270 T/B 1,000,200 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 468 472 466 468 0 689,900 323,645,600 197 585.000 470 J 68,700 468 T/B 400 303 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 9,050 9,050 9,050 9,050 0 1,000 9,050,000 2 5,838.710 9,050 T/J 400 8,900 B 500 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,145 1,155 1,080 1,080 -65 26,611,700 29,424,917,500 3,946 488.571 1,085 J 139,300 1,080 T/B 1,214,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 810 J 4,900 760 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,130 2,120 2,110 2,110 -20 200 423,000 2 90.171 2,150 J 200 2,100 B 4,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,390 3,390 3,390 90 100 339,000 1 157.536 3,280 J 1,000 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 790 770 785 10 1,004,700 785,229,500 110 560.714 785 T/J 10,400 780 B 3,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,165 1,185 1,160 1,160 -5 720,100 838,712,500 487 200.000 1,165 J 200 1,160 T/B 222,000 311 SILO Siloam International Hospitals Tbk. --S9---1 7,550 7,775 7,200 7,700 150 1,428,900 10,972,057,500 811 87.452 7,775 J 8,900 7,700 T/B 36,700 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 334 334 330 330 -4 7,922,500 2,622,033,400 369 30.000 332 J 63,500 330 T/B 501,400 313 SIPD Sierad Produce Tbk. --U3---2 1,100 1,080 1,080 1,080 -20 100 108,000 1 1.200 1,080 T/J 100 1,000 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 3,840 3,900 3,810 3,840 0 7,500 28,748,000 12 1,268.750 3,820 J 21,700 3,790 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 600 620 590 590 -10 6,285,300 3,765,803,500 1,241 105.357 595 J 7,000 590 T/B 13,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,255 1,255 1,250 1,255 0 4,900 6,141,000 10 1,515.700 1,290 J 100 1,255 T/B 6,600 318 SMDR Samudera Indonesia Tbk. --S7---1 268 276 266 270 2 231,500 62,861,000 91 1,083.554 270 T/J 14,700 266 B 12,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,145 1,125 1,140 0 3,999,500 4,542,044,000 1,178 1,873.151 1,140 T/J 571,900 1,135 B 7,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 213,900 10,695,000 32 12.227 50 T/J 9,832,900 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,500 1,455 1,490 40 4,149,600 6,146,689,500 1,265 3,979.807 1,490 T/J 281,300 1,485 B 3,000 322 SOCI Soechi Lines Tbk. --M7---1 194 202 193 198 4 16,990,900 3,353,111,800 1,978 36.000 198 T/J 776,100 197 B 44,800 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 0 0 4,700 0 0 0 0 455.758 4,890 J 2,000 3,610 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 980 985 5 1,073,000 1,056,877,500 84 84.914 985 T/J 37,200 980 B 185,500 325 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---1 248 250 250 250 2 200 50,000 1 266.806 248 J 1,200 238 B 500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 288 280 282 0 36,070,700 10,244,951,200 1,725 117.500 282 T/J 709,800 280 B 6,294,300 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,670 3,670 3,670 -10 12,600 46,242,000 7 66.727 3,670 T/J 12,900 3,660 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 810 795 800 0 31,513,100 25,276,603,000 1,835 328.205 805 J 404,100 800 T/B 223,800 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 905 905 885 895 -10 32,934,200 29,722,332,500 497 133.582 895 T/J 122,900 890 B 101,300 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,150 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,280 3,870 3,250 3,250 -1,030 8,400 29,110,000 21 99.817 3,390 J 400 3,250 T/B 100 334 SURE Super Energy Tbk. --U2---2 3,050 3,060 3,060 3,060 10 836,800 2,560,608,000 729 1,974.194 3,070 J 101,200 3,060 T/B 8,200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 458 470 434 454 -4 25,774,500 11,798,363,600 2,489 4,148.013 456 J 76,700 452 B 200 336 TARA Sitara Propertindo Tbk. --U6---1 725 735 725 730 5 55,960,600 40,681,871,500 3,409 688.679 730 T/J 123,300 725 B 738,100 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,600 6,400 6,500 100 8,344,400 54,271,097,500 2,189 320.988 6,525 J 121,900 6,500 T/B 1,039,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 945 960 935 940 -5 1,852,200 1,758,126,500 566 214.050 940 T/J 104,500 935 B 127,300 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 11,800 11,800 11,800 100 400 4,720,000 1 1,157.407 11,800 T/J 1,000 11,075 B 700 340 TCPI Transcoal Pacific Tbk. --U7---2 5,950 6,400 5,825 6,400 450 41,021,400 250,512,582,500 11,498 4,637.681 6,400 T/J 80,300 6,375 B 26,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 290 290 286 290 0 605,200 173,982,800 72 127.193 290 T/J 370,200 286 B 56,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 276 282 274 278 2 5,186,200 1,438,866,000 630 89.677 278 T/J 200,000 276 B 202,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 464 0 0 464 0 0 0 0 105.149 545 J 100 480 B 10,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,710 0 0 4,710 0 0 0 0 3,870.491 4,710 J 5,500 4,650 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 890 895 875 875 -15 65,772,700 58,109,176,500 225 437.500 890 J 200,000 875 T/B 8,900 346 TINS Timah Tbk. --U2K--1 875 915 880 880 5 51,202,100 45,767,576,500 3,750 449.675 890 J 12,500 880 T/B 4,498,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,900 10,000 9,700 9,750 -150 250,500 2,457,702,500 661 602.826 9,750 T/J 9,600 9,725 B 10,900 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 368 368 368 2 10,000 3,680,000 3 77.656 368 T/J 1,300 284 B 1,500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 590 580 585 0 5,331,600 3,110,996,000 160 941.559 585 T/J 1,009,400 575 B 165,500 350 TOTL Total Bangun Persada Tbk. --S6---1 436 442 436 438 2 107,800 47,356,000 80 157.426 438 T/J 2,000 436 B 38,300 351 TOTO Surya Toto Indonesia Tbk. --U3---2 302 308 300 302 0 13,700 4,139,000 15 979.661 304 J 100 300 B 42,000 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 650 630 635 0 12,398,700 7,937,136,000 843 3,024.818 640 J 897,800 635 T/B 2,869,300 353 TRAM Trada Alam Minera Tbk. --U2---1 98 122 98 118 20 1,534,270,700 158,693,760,400 10,491 97.525 118 T/J 11,798,300 117 B 1,588,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 152 158 145 158 6 117,500 18,377,200 18 159.218 159 J 53,000 145 B 75,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 360 0 0 360 0 0 0 0 214.746 420 J 35,000 360 B 58,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,495 1,520 1,495 1,515 20 43,900 66,662,000 12 270.265 1,515 T/J 5,300 1,500 B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,470 3,470 3,470 10 6,000 20,820,000 4 90.130 3,470 T/J 2,700 2,750 B 200 359 TURI Tunas Ridean Tbk. --U9---1 995 995 990 990 -5 180,200 179,212,500 6 2,200.000 995 J 140,900 990 T/B 156,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,510 1,495 1,510 10 72,000 108,395,000 63 2,927.718 1,515 J 40,500 1,510 T/B 21,600 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 3,970 3,970 3,970 0 300 1,191,000 2 147.033 4,030 J 100 3,750 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,120 2,120 2,030 2,120 0 310,000 634,354,000 25 176.667 2,120 T/J 57,300 2,030 B 19,800 363 VIVA Visi Media Asia Tbk. --U9---1 83 84 82 83 0 5,872,500 485,143,200 232 27.667 83 T/J 1,531,300 82 B 84,900 364 VOKS Voksel Electric Tbk. --U4---1 330 334 328 328 -2 3,193,100 1,058,683,200 1,168 145.092 332 J 54,300 328 T/B 140,800 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 304 314 304 312 8 23,678,100 7,327,647,400 1,308 107.586 312 T/J 2,415,100 310 B 637,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,815 1,845 1,810 1,810 -5 9,886,700 17,984,640,500 1,508 465.232 1,835 J 3,400 1,810 T/B 65,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 252 256 252 252 0 7,800 1,978,600 18 38.204 254 J 1,800 250 B 7,100 368 WOOD Integra Indocabinet Tbk. --S5K--1 820 825 805 820 0 6,895,900 5,627,195,500 376 315.385 820 T/J 338,700 815 B 100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 324 318 318 -2 14,003,700 4,474,159,200 1,103 64.898 320 J 43,000 318 T/B 1,909,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,525 1,475 1,485 -20 13,409,200 20,005,958,000 2,368 400.810 1,490 J 161,200 1,485 T/B 42,900 371 WTON Wijaya Karya Beton Tbk. --S3K--1 452 458 450 452 0 4,385,600 1,988,183,600 1,644 76.610 452 T/J 20,000 450 B 449,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 428 434 424 424 -4 70,887,800 30,465,287,000 509 1,511.533 424 T/J 86,100 422 B 459,100 Total 7,286,069,100 3,886,400,335,000 337,711 1,282,270,900 107,910,500 Jakarta, 10 October 2019 Trading Division