List of Securities Quotation: IDX SMC Composite Date: Thursday, 24 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 10,700 11,125 10,625 11,000 300 1,230,200 13,488,957,500 732 893.612 11,000 T/J 42,400 10,950 B 1,200 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 3,100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,540 1,540 1,495 1,495 -45 200 303,500 2 39.867 1,540 J 1,000 1,495 T/B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,795 1,760 1,795 15 8,837,800 15,690,641,500 3,830 2,189.024 1,795 T/J 113,500 1,780 B 6,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,290 1,305 1,285 1,300 10 14,793,700 19,183,582,500 1,952 1,020.945 1,300 T/J 1,224,400 1,295 B 183,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 10,800 10,675 10,725 25 143,600 1,536,600,000 37 461.290 10,725 T/J 9,900 10,675 B 9,100 7 ADMG Polychem Indonesia Tbk --U3---1 197 204 197 202 5 604,300 121,281,500 95 18.030 202 T/J 159,900 200 B 198,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,355 1,385 1,345 1,370 15 59,764,100 81,931,097,500 5,009 124.545 1,370 T/J 1,235,900 1,365 B 410,800 9 AGII Aneka Gas Industri Tbk. --S3---1 600 610 590 600 0 78,800 47,388,000 44 54.545 600 T/J 100 595 B 63,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 212 220 212 218 6 1,461,500 319,053,400 332 356.163 220 J 332,600 218 T/B 317,400 11 AGRS Bank IBK Indonesia Tbk. --U8---2 184 185 174 179 -5 560,200 99,238,000 294 162.727 181 J 4,200 179 T/B 39,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,940 3,990 3,920 3,950 10 5,578,300 22,083,126,000 1,798 3,148.138 3,960 J 301,800 3,950 T/B 234,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 700 272 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,990 4,000 3,990 4,000 10 19,700 78,792,000 8 163.265 4,000 T/J 16,000 3,990 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 945 945 935 940 -5 65,700 61,824,000 45 2,398.632 945 J 73,300 940 T/B 300 16 ANDI Andira Agro Tbk. --U1---2 1,450 1,455 1,400 1,430 -20 446,300 635,139,000 260 715.000 1,430 T/J 3,200 1,420 B 4,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 810 780 810 0 15,700 12,484,500 15 67.500 810 T/J 13,100 790 B 1,400 18 ANTM Aneka Tambang Tbk. --S2BXO1 955 980 950 975 20 108,649,300 105,163,695,500 6,474 642.843 980 J 7,523,300 975 T/B 2,406,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 450 535 450 452 2 79,100 35,929,000 34 28.937 468 J 100 402 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 735 720 730 0 22,671,300 16,486,410,500 973 776.464 730 T/J 15,100 725 B 148,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 228 236 228 234 6 44,735,500 10,419,934,200 3,598 64.110 234 T/J 2,304,200 232 B 1,209,300 22 ARII Atlas Resources Tbk. --U2---2 645 640 640 640 -5 12,200 7,808,000 3 42.667 645 J 20,000 600 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,720 1,790 1,720 1,720 0 233,600 403,428,500 88 728.814 1,750 J 1,300 1,720 T/B 4,500 24 ARMY Armidian Karyatama Tbk. --U6---2 214 216 200 204 -10 74,142,700 16,008,980,000 208 68.000 206 J 151,200 204 T/B 23,600 25 ARNA Arwana Citramulia Tbk. --S3---1 520 520 500 515 -5 317,700 163,181,500 39 3,500.306 520 J 3,100 515 T/B 89,600 26 ASGR Astra Graphia Tbk. XDU9---1 995 1,025 1,000 1,010 15 80,500 81,430,500 72 209.405 1,010 T/J 26,900 1,005 B 14,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 970 965 965 0 11,300 10,927,500 16 1,787.037 970 J 3,400 960 B 8,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 286 294 286 290 4 8,585,600 2,486,361,400 792 276.190 292 J 99,200 290 T/B 205,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 790 765 790 20 4,999,400 3,868,714,000 423 202.564 790 T/J 90,900 770 B 5,000 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 795 J 500 625 B 200 31 AUTO Astra Otoparts Tbk. XDM4---1 1,255 1,270 1,255 1,260 5 1,162,100 1,463,872,000 426 1,139.550 1,265 J 26,000 1,260 T/B 599,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 6,934,700 348,229,000 80 57.388 51 J 1,113,000 50 T/B 6,357,500 33 BACA Bank Capital Indonesia Tbk. --U8---2 266 268 266 266 0 210,400 56,172,200 14 196.115 266 T/J 39,600 264 B 113,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,390 1,390 1,295 1,305 -85 2,000 2,688,000 6 1,631.250 1,305 T/J 100 1,295 B 3,400 35 BBKP Bank Bukopin Tbk. --S8---1 270 278 272 276 6 5,432,400 1,494,912,200 613 81.877 276 T/J 305,900 274 B 387,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,430 J 50,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 2,030 1,935 2,010 80 62,085,000 123,816,173,500 7,718 262.174 2,020 J 890,900 2,010 T/B 186,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 290 290 290 0 100 29,000 1 295.256 300 J 10,300 292 B 300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 145 158 146 153 8 19,045,300 2,908,704,400 16,273 433.895 153 T/J 153,700 152 B 137,900 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 51,700 2,585,000 17 217.306 50 T/J 475,293,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 270 274 266 268 -2 14,645,600 3,936,421,000 806 157.647 268 T/J 200,800 266 B 1,562,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 580 600 580 600 20 430,000 254,285,500 86 3,074.716 600 T/J 50,000 585 B 10,000 44 BHIT MNC Investama Tbk. --S9K--1 73 74 73 74 1 6,944,800 508,584,600 255 216.406 74 T/J 7,022,400 73 B 3,936,700 45 BINA Bank Ina Perdana Tbk. --U8---1 815 880 820 825 10 92,200 75,700,500 20 466.112 865 J 2,200 825 T/B 238,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 42,500 2,125,000 4 35.714 50 T/J 27,470,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,400 2,430 2,380 2,420 20 364,200 878,198,000 143 37.231 2,420 T/J 13,600 2,410 B 20,000 48 BISI BISI International Tbk. --U1---1 1,350 1,355 1,345 1,355 5 277,300 374,370,500 35 677.500 1,355 T/J 100 1,350 B 9,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,845 1,860 1,810 1,860 15 8,238,600 15,048,237,500 514 310.000 1,860 T/J 142,800 1,825 B 5,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 685 670 675 0 7,864,400 5,316,678,500 697 156.977 680 J 9,702,900 675 T/B 41,600 51 BKSL Sentul City Tbk. --S6K--1 116 122 116 121 5 139,547,700 16,590,011,400 2,012 8.361 122 J 5,672,800 121 T/B 2,006,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 232 232 232 4 34,200 7,934,400 11 532.354 232 T/J 100 210 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 153,863,800 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 2,890 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 296 0 0 296 0 0 0 0 92.500 292 J 1,600 266 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 382 400 380 400 18 36,525,900 14,459,403,000 2,033 325.574 402 J 2,753,200 400 T/B 1,036,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 5 0.172 50 T/J 56,134,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 1,040 990 1,035 45 11,060,900 11,233,745,500 1,401 7.642 1,040 J 416,200 1,035 T/B 112,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 222 224 220 224 2 1,212,700 269,739,400 153 2.669 226 J 185,300 222 B 120,300 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,340 1,265 1,325 50 105,949,600 139,204,390,000 4,115 14.426 1,330 J 3,801,000 1,325 T/B 1,507,400 61 BOGA Bintang Oto Global Tbk. --U9---2 775 810 770 810 35 6,357,800 5,045,119,000 622 786.408 810 T/J 177,200 805 B 97,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 358 360 -2 108,300 38,909,800 38 205.714 360 T/J 5,400 358 B 5,600 63 BOLT Garuda Metalindo Tbk. --U4---2 875 885 875 885 10 101,400 89,091,500 97 160.909 885 T/J 17,800 875 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 580 580 510 515 -65 18,409,600 9,991,569,000 566 128.750 515 T/J 162,900 510 B 39,600 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,155 0 0 1,155 0 0 0 0 1,231.737 1,155 J 19,300 1,145 B 28,000 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 9,500 10,000 10,000 10,000 500 500 5,000,000 1 2,000.000 0 J 0 10,000 T/B 1,000 67 BRAM Indo Kordsa Tbk. --U4---1 16,500 16,250 16,000 16,000 -500 7,900 128,000,000 10 622.701 15,925 J 10,000 13,250 B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 390 412 390 402 12 25,723,500 10,393,581,800 2,260 78.824 402 T/J 7,378,300 400 B 798,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,672,800 333,640,000 385 7.874 50 T/J 21,561,200 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 400 1,020 B 3,300 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,450 1,410 1,450 35 20,106,000 28,798,701,500 2,005 284.032 1,455 J 285,600 1,450 T/B 23,400 72 BSIM Bank Sinarmas Tbk. --U8---1 575 590 530 570 -5 12,000 6,623,500 21 388.763 565 J 100 550 B 26,100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,805 1,830 1,795 1,805 0 4,200 7,583,000 19 92.564 1,805 T/J 45,200 1,500 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 71 71 69 70 -1 55,444,300 3,881,121,000 91 536.316 70 T/J 65,200 69 B 276,100 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 3,170 3,310 3,190 3,300 130 111,800 367,795,000 117 638.839 3,300 T/J 83,000 3,270 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,810 3,940 3,780 3,830 20 34,712,200 133,931,032,000 5,674 392.821 3,830 T/J 113,100 3,820 B 61,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,850 1,840 1,840 40 200 369,000 2 311.864 1,840 T/J 83,400 1,750 B 500 80 BULL Buana Lintas Lautan Tbk. --S7---1 193 196 192 193 0 61,884,600 12,018,193,800 287 18.874 193 T/J 36,200 192 B 107,400 81 BUMI Bumi Resources Tbk. --S2K--2 83 88 82 85 2 390,818,700 33,347,517,600 4,250 4.933 85 T/J 2,217,800 84 B 23,373,300 82 BVIC Bank Victoria International Tbk. --U8---1 170 172 165 170 0 306,500 52,121,500 149 160.752 170 T/J 100,000 167 B 11,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 122 125 120 124 2 32,529,100 4,004,804,300 977 27.120 125 J 4,569,200 124 T/B 462,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 390 394 376 386 -4 1,309,300 506,722,800 387 116.970 388 J 50,000 386 T/B 4,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 220 226 214 226 6 2,565,500 562,208,800 106 129.143 226 T/J 470,800 220 B 25,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 390 392 388 392 2 10,550,900 4,109,733,600 672 716.152 392 T/J 4,800 390 B 15,000 87 CASS Cardig Aero Services Tbk. --U7---2 630 630 620 630 0 200 125,000 2 157.500 630 T/J 5,900 565 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,490 1,480 1,485 0 48,500 72,203,500 33 306.818 1,490 J 16,500 1,485 T/B 3,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 83 80 81 0 3,139,300 254,613,000 93 518.400 82 J 435,900 81 T/B 1,750,100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 294 306 296 296 2 751,000 225,639,200 90 23.162 296 T/J 2,400 294 B 158,900 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 0 0 1,925 0 0 0 0 6,985.267 1,900 J 500 1,880 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 198 0 0 198 0 0 0 0 165.000 194 J 100 182 B 3,500 93 CLAY Citra Putra Realty Tbk. --U9---2 5,100 5,150 4,420 5,000 -100 1,384,000 6,944,178,500 1,777 2,777.778 5,000 T/J 6,600 4,900 B 10,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 540 545 535 545 5 11,046,800 5,968,818,500 912 2,369.565 545 T/J 297,100 540 B 840,600 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,950 2,040 1,920 1,960 10 356,600 697,554,500 72 187.549 2,000 J 100 1,960 T/B 5,700 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 13,000 2,590,000 12 153.077 202 J 6,900 199 T/B 26,100 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 4 45.455 50 T/J 201,189,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 448 448 0 837,400 375,658,400 28 226.074 448 T/J 162,700 446 B 500 100 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 1,195 1,230 1,200 1,220 25 21,960,900 26,776,993,500 2,582 273.151 1,220 T/J 1,543,700 1,215 B 71,300 102 DART Duta Anggada Realty Tbk. --U6---1 314 370 320 370 56 400 133,000 2 68.399 368 J 500 304 B 200 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,875 1,895 1,875 1,880 5 18,796,000 35,478,604,500 1,108 1,253.333 1,880 T/J 12,900 1,875 B 221,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,785 0 0 1,785 0 0 0 0 3,582.755 1,785 J 700 1,780 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 2 16.496 50 T/J 125,458,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,050 1,060 1,030 1,060 10 7,940,100 8,299,507,500 1,243 921.739 1,060 T/J 54,100 1,050 B 34,800 107 DILD Intiland Development Tbk. --U6---1 358 362 354 354 -4 2,106,200 749,166,400 177 61.687 358 J 115,000 354 T/B 500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,610 3,620 3,580 3,610 0 332,500 1,198,631,000 46 122.373 3,610 T/J 50,800 3,580 B 82,000 109 DKFT Central Omega Resources Tbk. --S2---2 204 210 204 206 2 24,259,100 5,009,526,600 1,552 529.155 208 J 872,900 206 T/B 376,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,875 6,875 6,750 6,875 0 2,200 15,047,500 9 41,096.300 6,875 T/J 20,600 6,775 B 2,800 111 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 298 300 0 18,545,900 5,590,766,200 597 142.857 302 J 380,000 300 T/B 1,124,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 232 268 236 268 36 2,600 628,600 5 243.636 264 J 4,000 262 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 0 0 3,070 0 0 0 0 2,696.791 3,050 J 100 2,940 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 320 324 318 322 2 20,517,700 6,601,257,400 718 435.936 322 T/J 2,262,600 320 B 336,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 334 336 332 334 0 396,700 132,675,000 20 90.270 336 J 1,400 334 T/B 6,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,575 18,175 17,525 17,525 -1,050 500 8,915,000 5 1,168.333 17,350 J 1,900 14,900 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,740 1,745 1,700 1,745 5 9,176,200 15,878,362,500 50 345.545 1,745 T/J 1,400 1,725 B 3,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 20,100 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,220 2,220 2,220 0 4,400 9,768,000 8 817.163 2,230 J 200 2,220 T/B 800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 10,000 11,200,000 1 27.654 1,120 T/J 98,400 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 328 338 330 336 8 31,057,900 10,375,601,000 1,568 84.000 336 T/J 1,236,900 334 B 145,900 122 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 5,550 5,550 5,550 5,550 0 100 555,000 1 770.833 5,550 T/J 900 4,600 B 300 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,320 2,420 2,320 2,380 60 25,222,800 59,931,542,000 4,936 643.243 2,390 J 298,800 2,380 T/B 131,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,460 J 6,300 2,100 B 1,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,800 1,810 1,745 1,770 -30 19,040,600 33,863,643,500 4,296 177.000 1,775 J 114,000 1,770 T/B 155,500 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 302 274 298 24 51,158,500 14,915,600,000 2,325 554.821 300 J 1,667,100 298 T/B 833,500 128 EXCL XL Axiata Tbk. --S7XXO1 3,480 3,490 3,440 3,450 -30 7,440,900 25,726,948,000 3,350 175.090 3,450 T/J 21,900 3,440 B 50,700 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 100 280,000 1 4,403.554 2,800 T/J 3,400 2,700 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,575 7,600 7,600 7,600 25 11,500 87,400,000 15 1,741.681 7,800 J 100 7,600 T/B 100 131 FILM MD Pictures Tbk. --U9---1 238 240 234 236 -2 2,907,300 689,588,600 577 112.381 236 T/J 66,700 234 B 359,400 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,480 2,620 2,460 2,490 10 42,152,800 105,424,883,000 598 498.000 2,490 T/J 2,900 2,480 B 50,400 133 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,100 J 200 2,510 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 550 0 0 550 0 0 0 0 550.000 675 J 100 575 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 975 985 955 985 10 9,330,500 8,968,203,000 162 447.727 985 T/J 140,700 950 B 500 136 FREN Smartfren Telecom Tbk. --U7---1 150 159 148 158 8 236,695,300 36,886,886,900 11,427 8.778 159 J 10,468,200 158 T/B 4,667,400 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 595 565 590 0 22,467,200 13,081,398,500 1,781 79.312 595 J 1,040,500 590 T/B 1,053,900 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 685 630 675 50 10,907,700 7,279,397,000 1,841 132.519 675 T/J 224,200 670 B 246,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 189 190 188 190 1 1,837,400 347,453,800 231 47.500 190 T/J 827,700 189 B 757,800 141 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 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,555 1,570 1,545 1,570 15 613,900 956,901,000 207 122.179 1,570 T/J 5,900 1,565 B 2,000 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 177 180 174 174 -3 62,300 10,873,600 11 69.600 177 J 53,400 174 T/B 3,200 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 765 765 735 760 -5 25,900 19,509,500 11 144.762 760 T/J 7,000 735 B 21,200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,480 3,400 3,460 10 408,600 1,410,013,000 90 93.514 3,480 J 45,000 3,450 B 3,500 147 HERO Hero Supermarket Tbk. --U9---1 750 750 750 750 0 700 525,000 3 1,565.501 770 J 200 750 T/B 100 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,940 2,970 2,920 2,960 20 33,300 98,224,000 58 906.141 2,970 J 34,500 2,950 B 5,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 645 645 0 7,000 4,515,000 2 992.308 645 T/J 4,100 610 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 326 330 326 326 0 9,167,900 3,009,208,400 185 141.739 328 J 258,100 326 T/B 218,800 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 985 945 970 20 48,837,100 47,248,656,000 1,791 312.903 970 T/J 129,100 965 B 247,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 82 85 80 82 0 3,835,793,700 318,758,703,400 3,619 87.170 83 J 5,312,100 82 T/B 7,146,600 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,055 1,075 1,055 1,055 0 14,134,500 15,045,572,500 1,291 1,004.762 1,060 J 47,400 1,055 T/B 50,600 154 HRTA Hartadinata Abadi Tbk. --S5---1 290 292 282 286 -4 171,200 48,814,600 65 95.333 286 T/J 1,200 284 B 28,400 155 HRUM Harum Energy Tbk. --M2K--1 1,300 1,325 1,300 1,325 25 548,400 718,081,500 210 25.481 1,325 T/J 4,800 1,320 B 1,000 156 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 11,700 585,000 5 95.973 50 T/J 15,745,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 157 158 152 155 -2 6,902,300 1,065,536,200 219 44.286 155 T/J 767,900 153 B 50,700 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,430 1,480 1,430 1,475 45 820,800 1,199,403,000 384 198.020 1,475 T/J 8,900 1,470 B 10,200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 378 382 374 378 0 290,700 109,855,200 61 75.600 380 J 85,000 378 T/B 6,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 384,800 401,619,500 33 275.000 1,050 J 79,900 1,035 B 11,800 162 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,125 1,080 1,100 -15 921,600 1,017,105,000 333 440.000 1,105 J 3,500 1,100 T/B 23,600 163 INCO Vale Indonesia Tbk. --S2BXO1 3,470 3,710 3,490 3,700 230 53,788,800 194,147,797,000 9,735 1,510.204 3,710 J 335,500 3,700 T/B 1,163,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,440 3,450 3,440 3,450 10 39,400 135,906,000 18 464.653 3,450 T/J 1,600 3,440 B 3,500 165 INDS Indospring Tbk. --M4---1 2,600 2,630 2,600 2,600 0 884,000 2,307,543,000 298 243.750 2,600 T/J 9,000 2,590 B 53,000 166 INDY Indika Energy Tbk. --S2XXO1 1,350 1,365 1,340 1,345 -5 9,061,500 12,229,036,000 1,264 45.593 1,345 T/J 55,000 1,340 B 594,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,300 7,125 7,200 -25 6,895,400 49,721,357,500 2,972 371.006 7,200 T/J 35,400 7,175 B 63,000 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 107,800 7,441,900 25 0.394 69 T/J 12,400 68 B 174,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 660 800 0 49,000 35,437,000 26 761.905 790 J 1,000 760 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,520 3,520 3,500 3,520 0 142,200 498,114,000 84 1,275.362 3,510 J 500 3,300 B 3,000 171 INTA Intraco Penta Tbk. --U9---2 466 468 452 468 2 338,700 155,094,400 65 329.900 466 J 10,000 452 B 13,700 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,065 1,065 1,040 1,065 0 156,800 166,170,500 74 64.939 1,065 T/J 16,400 1,050 B 900 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 228 230 220 224 -4 204,300 45,450,200 116 58.947 226 J 59,800 222 B 8,900 174 IPTV MNC Vision Networks Tbk. --U9---1 500 510 496 500 0 22,484,900 11,301,312,400 11,707 208.333 500 T/J 2,735,900 498 B 452,400 175 ISAT Indosat Tbk. --S7K--1 3,300 3,390 3,280 3,320 20 9,211,200 30,831,989,000 2,788 237.143 3,330 J 8,500 3,320 T/B 315,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,450 13,800 13,450 13,500 50 3,205,000 43,500,812,500 3,708 96.429 13,525 J 1,000 13,500 T/B 14,000 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 211,149,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 530 J 100 525 B 2,200 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 520 520 520 0 1,800 936,000 1 430.403 510 J 1,400 392 B 100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,745 1,835 1,710 1,825 80 96,556,100 173,351,272,500 12,714 498.907 1,825 T/J 1,411,800 1,820 B 358,700 181 JRPT Jaya Real Property Tbk. --S6---1 645 685 650 670 25 5,638,800 3,765,437,500 422 644.231 670 T/J 85,200 665 B 27,900 182 JSKY Sky Energy Indonesia Tbk. --U4---1 460 505 458 494 34 43,307,100 20,916,844,600 1,518 247.000 496 J 88,800 494 T/B 14,100 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,675 5,725 25 4,565,400 26,086,845,000 2,019 337.598 5,725 T/J 58,300 5,700 B 14,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 850 0 0 850 0 0 0 0 183.063 1,045 J 1,000 815 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 935 935 930 935 0 430,100 401,910,500 33 2,077.778 935 T/J 91,900 930 B 87,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,820 2,830 2,800 2,800 -20 827,400 2,324,355,000 145 2,800.000 2,800 T/J 81,700 2,790 B 11,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 650 655 640 640 -10 7,180,500 4,646,576,500 803 77.765 640 T/J 387,700 635 B 1,068,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 83 81 81 -2 127,000 10,293,500 24 2.945 82 J 8,200 81 T/B 212,400 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 314 312 312 -2 5,458,000 1,702,899,000 704 10.825 312 T/J 499,900 310 B 2,063,900 190 KINO Kino Indonesia Tbk. --U5---1 3,960 4,060 3,880 4,010 50 4,321,400 17,164,488,000 816 105.526 4,010 T/J 7,400 4,000 B 12,700 191 KMTR Kirana Megatara Tbk. --U3---2 310 316 302 310 0 16,400 4,997,600 24 67.686 310 T/J 3,100 304 B 5,000 192 KOTA DMS Propertindo Tbk. --U6---1 650 665 645 650 0 13,470,600 8,823,486,000 372 325.000 650 T/J 23,000 645 B 943,500 193 KPIG MNC Land Tbk. --S9---2 137 140 136 138 1 23,061,300 3,196,019,200 6,718 296.947 138 T/J 56,800 137 B 110,000 194 KRAH Grand Kartech Tbk. --U4---2 1,050 0 0 1,050 0 0 0 0 381.818 1,250 J 400 1,060 B 1,000 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 340 344 340 342 2 2,650,500 904,765,800 303 42.518 344 J 970,000 342 T/B 45,200 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 500 505 0 104,208,900 52,625,569,000 1,169 5,253.849 505 T/J 397,800 500 B 2,331,500 197 LAND Trimitra Propertindo Tbk. --U6---2 1,345 1,350 1,300 1,345 0 206,500 278,438,500 9 344.872 1,345 T/J 4,800 1,300 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,875 5,850 5,800 5,800 -75 14,800 85,930,000 10 95.868 5,875 J 1,100 5,750 B 100 199 LINK Link Net Tbk. --S9K--1 4,060 4,200 4,050 4,200 140 532,000 2,221,992,000 575 262.500 4,200 T/J 118,600 4,110 B 100 200 LPCK Lippo Cikarang Tbk --M6---1 1,305 1,430 1,310 1,420 115 5,395,000 7,498,864,000 2,016 160.100 1,425 J 125,000 1,420 T/B 571,100 201 LPKR Lippo Karawaci Tbk. --S6K--1 238 240 234 238 0 157,982,300 37,651,490,200 5,119 76.854 240 J 5,842,800 238 T/B 1,198,700 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,980 4,030 3,840 3,940 -40 10,708,700 41,899,237,000 3,265 89.280 3,940 T/J 13,600 3,930 B 12,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,270 1,340 1,250 1,335 65 28,463,800 37,031,755,000 2,743 344.516 1,335 T/J 595,600 1,330 B 191,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,405 1,430 1,400 1,410 5 1,999,400 2,839,331,000 176 493.007 1,410 T/J 4,800 1,405 B 43,700 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,090 1,145 1,080 1,135 45 19,356,200 21,762,066,000 2,445 644.886 1,140 J 152,100 1,135 T/B 171,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 244 254 242 250 6 254,369,900 63,308,975,400 30,448 34.175 250 T/J 3,235,700 248 B 3,071,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,450 5,400 5,400 0 217,900 1,176,680,000 145 257.143 5,400 T/J 160,000 5,300 B 100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,795 1,750 1,730 1,730 -65 200 348,000 2 102.976 1,795 J 400 1,735 B 2,500 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,120 1,135 1,100 1,135 15 10,344,500 11,626,081,500 1,518 1,821.391 1,135 T/J 393,700 1,125 B 100 210 MARI Mahaka Radio Integra Tbk. --U9---2 226 234 216 216 -10 11,872,100 2,658,974,000 503 288.000 222 J 2,700 216 T/B 171,700 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 476 470 472 -2 1,276,900 605,597,600 346 944.000 472 T/J 130,600 470 B 248,400 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 520 500 520 0 15,000 7,718,000 7 369.738 520 T/J 200 500 B 2,900 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 8,300 7,900 8,300 300 13,700 109,517,500 6 3,578.959 8,300 T/J 2,200 8,200 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,915 1,935 1,900 1,935 20 32,000 61,353,000 34 148.846 1,935 T/J 7,200 1,925 B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 515 500 500 -5 447,200 225,447,500 124 31.250 505 J 13,000 500 T/B 53,200 216 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,340 3,290 3,290 -20 836,400 2,780,809,000 111 237.545 3,300 J 1,800 3,290 T/B 11,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 147 150 143 144 -3 9,715,900 1,406,796,500 443 129.157 145 J 2,000 144 T/B 1,371,600 218 MDIA Intermedia Capital Tbk. --U9---1 98 98 93 95 -3 1,793,100 171,392,200 142 68.841 96 J 17,400 95 T/B 119,400 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,250 1,255 1,225 1,245 -5 54,737,000 68,159,547,000 3,107 324.648 1,250 J 2,107,500 1,245 T/B 69,100 220 MDLN Modernland Realty Tbk. --S6---1 228 234 228 232 4 2,671,100 619,016,800 204 68.852 234 J 153,600 232 T/B 2,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 690 670 675 10 25,500,300 17,282,744,500 3,000 1,188.862 680 J 1,366,400 675 T/B 1,241,300 222 MEGA Bank Mega Tbk. --U8---1 5,625 5,150 5,150 5,150 -475 300 1,545,000 1 3,753.973 5,625 J 200 5,150 T/B 500 223 MERK Merck Tbk. --U5---2 2,710 2,740 2,710 2,730 20 18,200 49,580,000 37 7,198.038 2,740 J 800 2,730 T/B 100 224 META Nusantara Infrastructure Tbk. --U7---1 190 192 188 191 1 74,700 14,191,700 12 57.865 191 T/J 61,700 189 B 3,700 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,140 1,145 0 320,100 365,014,500 5 1,174.359 1,145 T/J 306,300 1,140 B 200 226 MGRO Mahkota Group Tbk. --S1---1 870 875 860 870 0 3,018,500 2,630,040,500 560 386.667 870 T/J 262,800 860 B 128,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,095 1,150 1,110 1,150 55 2,500 2,811,000 7 418.182 1,150 T/J 49,100 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,690 2,770 2,670 2,700 10 11,107,100 29,994,458,000 1,956 158.965 2,700 T/J 233,700 2,690 B 500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,350 1,475 1,325 1,430 80 6,907,000 9,337,779,500 197 6,809.524 1,460 J 2,300 1,430 T/B 7,600 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 12,225 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,000 17,025 17,000 17,000 0 2,400 40,807,500 11 108,280.255 17,000 T/J 7,500 16,925 B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,315 1,305 1,310 5 7,140,800 9,353,427,000 1,383 218.789 1,310 T/J 43,100 1,305 B 2,600 233 MLPL Multipolar Tbk. --U9---1 89 92 89 90 1 9,275,900 839,392,000 230 10.323 91 J 1,340,700 90 T/B 690,900 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 695 J 200 600 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 328 328 -2 1,136,100 374,786,200 64 56.068 330 J 68,800 328 T/B 361,600 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,320 1,345 1,300 1,345 25 22,102,800 29,346,069,500 18,333 149.444 1,345 T/J 908,400 1,340 B 180,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 805 800 800 800 -5 105,600 84,480,000 9 137.931 800 T/J 37,200 790 B 20,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 715 690 705 10 1,604,700 1,126,097,500 355 47.000 710 J 254,300 700 B 20,400 239 MPPA Matahari Putra Prima Tbk. --U9---1 177 181 176 179 2 2,679,300 478,164,500 276 75.258 181 J 212,200 179 T/B 307,700 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 1,050 825 1,005 5 155,300 153,244,000 61 913.636 1,015 J 1,900 1,005 T/B 4,700 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,480 4,500 3,950 3,950 -530 80,400 321,856,000 69 358.282 4,010 J 16,000 3,950 T/B 100 242 MSIN MNC Studios International Tbk. --M9---2 456 458 454 456 0 12,286,800 5,616,354,800 1,489 91.200 456 T/J 412,100 454 B 62,500 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 950 J 114,700 945 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,520 1,545 1,520 1,540 20 5,579,200 8,556,199,500 766 2,772.377 1,545 J 579,800 1,540 T/B 18,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 57,809,800 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 476 0 0 476 0 0 0 0 200.125 474 J 9,600 452 B 400 247 MTPS Meta Epsi Tbk. --U7---2 1,270 1,275 1,175 1,270 0 354,400 433,771,000 183 396.875 1,295 J 4,600 1,270 T/B 300 248 MYOH Samindo Resources Tbk. --S2---1 1,215 1,210 1,185 1,205 -10 216,000 260,200,500 41 143.525 1,205 T/J 45,500 1,195 B 10,500 249 MYRX Hanson International Tbk. --S6---2 96 96 93 95 -1 502,190,800 47,697,834,500 470 64.788 95 T/J 500,200 94 B 86,000 250 NASA Ayana Land International Tbk. --U9---2 790 800 785 785 -5 4,859,300 3,842,282,500 488 762.136 790 J 900 785 T/B 104,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 885 915 885 900 15 16,040,600 14,452,005,500 1,533 873.786 900 T/J 4,200 895 B 14,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,540 3,570 3,510 3,530 -10 1,711,600 6,074,520,000 232 190.811 3,530 T/J 44,200 3,520 B 6,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,020 1,035 1,005 1,020 0 417,600 425,577,000 227 313.846 1,025 J 400 1,020 T/B 61,400 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 100,100 14,014,000 5 133.333 143 J 139,300 140 T/B 435,700 255 NISP Bank OCBC NISP Tbk. --U8---1 850 860 850 860 10 74,700 64,189,000 9 1,042.121 860 T/J 201,200 855 B 1,200 256 NOBU Bank Nationalnobu Tbk. --U8---1 950 860 860 860 -90 100 86,000 1 229.333 950 J 5,400 900 B 400 257 OMRE Indonesia Prima Property Tbk --U6---2 1,575 0 0 1,575 0 0 0 0 75.423 1,440 J 600 1,250 B 500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 715 700 715 -5 134,100 94,965,500 27 1,414.581 715 T/J 20,600 710 B 200 259 PALM Provident Agro Tbk. --U1---2 244 264 230 230 -14 10,200 2,350,800 3 62.864 230 T/J 13,900 220 B 500 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 137 138 134 136 -1 13,394,600 1,834,572,500 122 136.000 137 J 15,300 136 T/B 74,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,580 1,565 1,570 0 5,900 9,307,500 19 1,141.818 1,575 J 3,600 1,570 T/B 1,300 262 PBID Panca Budi Idaman Tbk. --U3---1 1,045 1,070 1,025 1,070 25 116,300 122,883,000 52 125.882 1,065 J 28,300 1,050 B 200 263 PBRX Pan Brothers Tbk. --S4---1 770 770 755 760 -10 567,100 430,830,000 111 1,345.133 765 J 152,100 760 T/B 84,700 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 296 302 290 300 4 8,600 2,529,000 9 25.000 298 J 3,700 290 B 13,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,200 2,200 2,190 2,190 -10 500 1,096,000 4 1,460.000 2,200 J 21,000 2,190 T/B 100 266 PEHA Phapros Tbk. --U5---2 1,275 1,280 1,230 1,260 -15 59,600 74,591,000 75 105.175 1,260 T/J 156,900 1,235 B 1,200 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,330 2,360 2,290 2,340 10 58,353,200 136,260,668,000 6,826 780.000 2,340 T/J 2,488,100 2,330 B 77,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,060 1,100 1,045 1,090 30 5,200 5,549,500 18 212.683 1,090 T/J 15,200 1,030 B 300 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,960 3,000 3,000 3,000 40 200 600,000 2 1,244.865 3,000 T/J 200 2,980 B 300 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,295 1,265 1,270 0 1,294,600 1,658,735,500 233 2,114.552 1,275 J 1,500 1,270 T/B 161,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 166,900 8,345,000 24 50.000 50 T/J 6,763,300 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,160 1,170 1,150 1,155 -5 325,300 375,367,000 61 1,228.201 1,170 J 13,600 1,155 T/B 15,900 273 PNLF Panin Financial Tbk. --S8K--1 286 294 284 288 2 74,379,500 21,362,116,600 1,402 311.284 288 T/J 3,994,900 286 B 2,197,700 274 POLA Pool Advista Finance Tbk. --U8---2 1,025 1,025 1,000 1,000 -25 8,900 9,017,000 19 740.741 1,000 T/J 3,500 995 B 1,500 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,600 1,700 1,545 1,690 90 65,900 108,432,000 62 103.364 1,690 T/J 6,900 1,640 B 500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,800 8,000 7,800 7,950 150 336,800 2,654,710,000 787 1,292.683 8,000 J 5,000 7,950 T/B 17,300 277 POLU Golden Flower Tbk. --U4---2 2,380 2,380 2,380 2,380 0 300 714,000 2 826.389 2,380 T/J 100 2,220 B 200 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,920 1,920 1,800 1,820 -100 135,450,300 250,073,604,500 999 1,155.181 1,825 J 1,500 1,820 T/B 18,800 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 640 J 7,100 520 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 96 98 95 96 0 84,717,800 8,212,977,900 665 64.000 97 J 216,200 96 T/B 39,000 281 POWR Cikarang Listrindo Tbk. --M7---2 1,075 1,100 1,075 1,090 15 1,588,500 1,731,573,000 211 72.667 1,090 T/J 1,500 1,080 B 10,000 282 PPRE PP Presisi Tbk. --M7---1 320 320 316 318 -2 4,359,900 1,389,584,800 1,428 73.953 320 J 371,200 318 T/B 427,900 283 PPRO PP Properti Tbk. --S6K--1 101 106 101 105 4 184,633,700 19,239,884,500 4,107 227.027 106 J 8,624,900 105 T/B 7,558,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,700 4,710 4,600 4,600 -100 3,600 16,823,000 12 70.769 4,650 J 400 4,600 T/B 2,000 285 PRIM Royal Prima Tbk. --U9---2 320 316 310 316 -4 23,000 7,256,000 6 63.200 320 J 10,000 314 B 20,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 302 306 286 296 -6 58,003,600 17,009,440,000 3,746 960.322 296 T/J 432,300 292 B 77,500 287 PTBA Bukit Asam Tbk. --S2BXO1 2,450 2,480 2,410 2,410 -40 18,263,400 44,508,964,000 4,437 2,095.652 2,420 J 1,144,700 2,410 T/B 562,900 288 PTPP PP (Persero) Tbk. --S6XXO1 1,775 1,820 1,760 1,815 40 29,982,400 53,822,421,000 3,561 341.165 1,815 T/J 271,400 1,810 B 10,400 289 PTRO Petrosea Tbk. --S2---1 1,375 1,385 1,355 1,375 0 196,900 270,632,500 146 1,100.000 1,380 J 53,500 1,375 T/B 18,800 290 PTSN Sat Nusapersada Tbk --U4---1 382 388 382 382 0 704,500 270,072,800 131 197.587 384 J 175,700 382 T/B 93,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 5,750 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 615 635 620 635 20 66,014,100 41,505,048,500 2,969 2,448.051 635 T/J 342,900 630 B 1,706,500 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,085 1,070 1,070 -5 125,500 134,815,500 41 97.273 1,080 J 4,300 1,070 T/B 6,800 294 RAJA Rukun Raharja Tbk. --S7---1 244 248 244 246 2 894,500 219,219,400 120 845.012 246 T/J 47,900 244 B 662,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,190 1,200 0 8,357,500 10,061,008,000 1,479 750.000 1,200 T/J 899,900 1,195 B 76,400 296 RDTX Roda Vivatex Tbk --U6---1 6,075 6,125 6,050 6,050 -25 6,000 36,565,000 14 318.725 6,100 J 4,900 6,050 T/B 1,700 297 RIMO Rimo International Lestari Tbk --U6---2 134 135 125 126 -8 963,690,900 126,075,155,500 907 69.176 126 T/J 206,000 125 B 345,900 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 660 645 655 0 1,233,300 801,888,000 90 401.840 655 T/J 3,000 650 B 3,700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 388 348 378 30 35,900 13,345,000 35 2,957.746 382 J 10,000 354 B 1,300 300 RODA Pikko Land Development Tbk. --U6---2 212 220 195 200 -12 118,100 23,630,800 19 319.336 210 J 900 200 T/B 3,900 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,345 1,355 1,315 1,320 -25 516,000 683,476,000 282 517.647 1,330 J 4,200 1,320 T/B 77,600 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 460 450 400 400 -60 364,700 150,980,200 103 500.000 400 T/J 7,200 398 B 20,000 303 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 9,100 9,100 9,100 9,100 0 1,200 10,920,000 2 5,870.968 9,100 T/J 23,500 9,050 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,310 1,345 1,305 1,325 15 15,021,600 19,961,735,500 2,309 599.404 1,325 T/J 39,600 1,320 B 285,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 820 J 13,200 700 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,240 2,280 2,140 2,240 0 52,100 116,859,000 27 95.726 2,240 T/J 13,600 2,190 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,200 3,300 0 32,500 107,039,000 10 153.354 3,300 T/J 6,000 3,210 B 1,600 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 810 800 805 0 1,024,000 826,126,500 111 575.000 805 T/J 10,500 800 B 58,400 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,155 1,190 1,150 1,185 30 10,968,800 12,906,584,000 1,775 204.310 1,185 T/J 745,400 1,180 B 42,000 311 SILO Siloam International Hospitals Tbk. --S9---1 7,450 7,500 7,250 7,375 -75 1,151,700 8,528,150,000 426 83.761 7,375 T/J 15,400 7,300 B 200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 346 352 344 352 6 103,022,600 36,225,566,000 781 32.000 352 T/J 1,811,700 350 B 939,800 313 SIPD Sierad Produce Tbk. --U3---2 1,090 1,075 1,075 1,075 -15 100 107,500 1 1.194 1,075 T/J 500 900 B 5,000 314 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 4,030 3,980 3,830 3,870 -160 6,800 26,365,000 23 1,278.663 3,880 J 20,800 3,870 T/B 1,800 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 625 655 620 630 5 12,670,800 8,021,050,500 1,720 112.500 635 J 257,000 630 T/B 331,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,325 1,330 1,320 1,320 -5 13,700 18,122,500 12 1,594.203 1,325 J 43,000 1,320 T/B 4,300 318 SMDR Samudera Indonesia Tbk. --S7---1 274 276 272 274 0 51,600 14,071,600 28 1,099.607 274 T/J 42,900 272 B 66,400 319 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,250 1,225 1,235 0 8,978,400 11,164,655,000 1,964 2,029.247 1,235 T/J 211,100 1,230 B 109,100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 515,500 25,775,000 31 12.227 50 T/J 13,205,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,480 1,495 1,455 1,475 -5 2,327,300 3,425,482,000 1,244 3,939.742 1,475 T/J 10,000 1,460 B 8,700 322 SOCI Soechi Lines Tbk. --M7---1 187 191 186 189 2 7,086,500 1,336,071,200 1,355 34.364 190 J 71,700 189 T/B 372,100 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,625 6,600 5,625 6,600 975 174,500 1,087,030,000 49 640.000 6,550 J 15,000 5,175 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 980 980 0 2,660,400 2,607,196,500 173 84.483 985 J 126,300 980 T/B 275,800 325 SQMI Renuka Coalindo Tbk. --U9---2 246 0 0 246 0 0 0 0 139.790 0 J 0 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 258 250 256 14 31,000 7,773,600 8 273.209 254 J 15,000 244 B 6,100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 298 290 298 4 34,412,300 10,147,894,000 1,197 124.167 298 T/J 5,719,300 296 B 2,505,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,560 3,580 3,550 3,550 -10 155,700 554,271,000 82 64.545 3,560 J 7,800 3,550 T/B 18,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 810 795 795 0 26,052,900 20,849,149,000 1,466 326.154 800 J 298,600 795 T/B 48,700 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 840 850 830 845 5 79,290,300 66,602,302,000 426 126.119 850 J 121,700 845 T/B 40,300 331 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 3,170 0 0 3,170 0 0 0 0 97.360 3,600 J 500 3,120 B 200 334 SURE Super Energy Tbk. --U2---2 3,020 3,010 3,010 3,010 -10 400 1,204,000 2 1,941.935 3,020 J 64,300 3,010 T/B 4,500 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 494 520 490 515 21 22,980,300 11,407,154,200 2,323 4,705.345 515 T/J 7,900 510 B 58,900 336 TARA Sitara Propertindo Tbk. --U6---1 730 735 720 735 5 45,989,600 33,412,302,500 1,458 693.396 735 T/J 94,700 730 B 17,200 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,450 6,450 6,325 6,425 -25 4,152,700 26,576,222,500 1,140 317.284 6,425 T/J 309,700 6,400 B 1,500 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 945 970 940 955 10 6,098,100 5,811,021,000 825 217.466 960 J 25,700 955 T/B 51,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 12,000 J 500 11,050 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,075 6,225 6,075 6,225 150 11,022,500 67,924,725,000 16,114 4,510.870 6,225 T/J 7,400 6,200 B 2,700 341 TDPM Tridomain Performance Materials Tbk. --U3---1 294 298 284 284 -10 15,599,900 4,591,731,600 372 124.561 286 J 100,000 284 T/B 7,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 344 362 338 340 -4 37,515,400 12,930,726,800 3,519 109.677 342 J 353,000 340 T/B 1,957,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 510 575 384 470 -40 700 353,400 7 106.508 540 J 200 470 T/B 5,600 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,610 0 0 4,610 0 0 0 0 3,788.315 4,590 J 200 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 880 895 0 132,119,200 117,135,235,000 265 447.500 895 T/J 155,600 880 B 19,500 346 TINS Timah Tbk. --U2K--1 935 960 920 940 5 59,871,200 56,345,513,000 6,190 480.334 945 J 2,377,300 940 T/B 710,200 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,000 11,350 10,725 11,000 0 1,592,800 17,586,715,000 2,460 680.111 11,000 T/J 32,700 10,975 B 200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 364 364 364 -2 30,000 10,920,000 13 76.812 364 T/J 21,800 290 B 10,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 585 575 580 -5 3,702,100 2,138,503,500 172 933.511 580 T/J 1,077,000 575 B 9,600 350 TOTL Total Bangun Persada Tbk. --S6---1 444 446 444 444 0 1,311,000 582,561,000 159 159.582 444 T/J 300 442 B 336,800 351 TOTO Surya Toto Indonesia Tbk. --U3---2 310 316 310 310 0 89,700 27,807,800 17 1,005.612 314 J 8,600 310 T/B 2,800 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 700 650 655 -5 11,028,600 7,264,189,000 909 3,120.088 660 J 383,600 655 T/B 304,200 353 TRAM Trada Alam Minera Tbk. --U2---1 123 125 117 118 -5 1,165,921,200 142,470,221,100 2,491 97.525 119 J 1,068,300 118 T/B 1,046,300 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 153 0 0 153 0 0 0 0 154.179 153 J 67,900 145 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---1 380 380 380 380 0 30,000 11,400,000 1 226.676 420 J 35,000 380 T/B 20,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,485 1,470 1,485 0 135,000 199,990,500 56 264.914 1,495 J 3,200 1,470 B 1,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,440 3,440 -10 2,100 7,225,000 2 89.351 3,440 T/J 8,000 3,030 B 100 359 TURI Tunas Ridean Tbk. --U9---1 990 990 990 990 0 400 396,000 4 2,200.000 990 T/J 175,500 985 B 163,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,510 1,500 1,500 0 160,600 241,538,000 76 2,908.329 1,505 J 3,700 1,500 T/B 293,300 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,980 J 900 3,780 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,130 2,130 0 4,800 10,224,000 1 177.500 2,130 T/J 57,400 2,120 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 87 88 83 85 -2 31,483,100 2,679,492,300 2,798 28.333 85 T/J 80,500 84 B 1,210,200 364 VOKS Voksel Electric Tbk. --U4---1 324 326 318 324 0 6,931,400 2,222,813,800 643 143.322 326 J 174,500 324 T/B 4,100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 332 336 332 336 4 10,705,800 3,577,354,800 838 115.862 336 T/J 522,900 334 B 801,200 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,100 2,140 2,070 2,130 30 28,681,300 60,611,280,000 4,295 547.483 2,130 T/J 1,127,300 2,120 B 181,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 278 254 266 -2 360,800 92,953,400 61 40.327 266 T/J 45,800 262 B 10,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 780 805 780 790 10 11,362,300 8,999,211,500 546 303.846 795 J 199,800 790 T/B 37,500 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 346 350 342 350 4 42,593,800 14,793,324,800 2,434 71.429 350 T/J 1,759,600 348 B 101,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,650 1,675 1,640 1,670 20 30,271,400 50,290,685,500 3,975 450.742 1,670 T/J 510,300 1,665 B 383,800 371 WTON Wijaya Karya Beton Tbk. --S3K--1 480 484 476 478 -2 12,708,600 6,085,693,200 970 81.017 480 J 468,600 478 T/B 994,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 428 432 422 426 -2 46,463,900 19,853,044,600 1,532 1,518.662 426 T/J 4,900 424 B 455,000 Total 11,356,608,000 4,501,493,707,100 389,612 1,525,764,600 120,745,200 Jakarta, 24 October 2019 Trading Division