List of Securities Quotation: IDX SMC Composite Date: Tuesday, 29 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 10,900 11,175 10,850 11,125 225 666,500 7,390,210,000 583 903.767 11,125 T/J 10,700 11,100 B 2,000 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 3,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,490 1,460 1,490 0 2,900 4,316,000 7 39.733 1,490 T/J 1,700 1,470 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,795 1,795 1,770 1,780 -15 16,023,800 28,505,395,500 2,394 2,170.732 1,780 T/J 10,634,600 1,775 B 107,100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,275 1,310 1,275 1,285 10 6,834,600 8,875,207,000 1,407 1,009.165 1,290 J 10,000 1,285 T/B 346,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,675 10,725 10,650 10,700 25 293,100 3,129,167,500 18 460.215 10,700 T/J 34,700 10,675 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 197 200 197 199 2 283,500 56,207,800 56 17.762 199 T/J 13,000 198 B 61,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,375 1,325 1,335 -35 33,546,400 45,018,411,500 3,951 121.364 1,335 T/J 28,600 1,330 B 610,900 9 AGII Aneka Gas Industri Tbk. --S3---1 605 610 585 585 -20 165,400 97,543,000 54 53.182 605 J 12,000 585 T/B 21,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 224 226 218 220 -4 1,611,100 356,451,400 331 359.430 222 J 98,500 220 T/B 200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 181 180 177 177 -4 26,800 4,780,000 20 160.909 179 J 1,500 177 T/B 6,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 4,030 3,910 4,010 110 5,529,100 21,896,141,000 1,928 3,195.958 4,020 J 27,400 4,010 T/B 59,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 304 J 7,500 266 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,980 4,000 3,980 4,000 20 10,300 41,000,000 6 163.265 4,000 T/J 9,800 3,960 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 920 910 915 5 319,000 290,312,000 203 2,334.839 920 J 18,200 915 T/B 1,400 16 ANDI Andira Agro Tbk. --U1---2 1,425 1,450 1,400 1,435 10 6,401,700 9,058,759,000 141 717.500 1,435 T/J 25,700 1,405 B 14,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 825 820 805 820 -5 39,000 31,406,500 25 68.333 820 T/J 199,600 805 B 5,200 18 ANTM Aneka Tambang Tbk. --S2BXO1 915 945 920 925 10 133,909,400 124,831,153,000 7,336 609.877 930 J 3,359,600 925 T/B 1,935,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 515 520 480 520 5 34,500 17,824,500 11 33.291 520 T/J 18,300 486 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 735 735 725 725 -10 20,378,700 14,914,257,500 1,961 771.145 725 T/J 34,400 720 B 130,700 21 APLN Agung Podomoro Land Tbk. --M6K--1 224 228 222 222 -2 13,196,300 2,950,553,400 740 60.822 224 J 289,700 222 T/B 1,012,000 22 ARII Atlas Resources Tbk. --U2---2 635 635 635 635 0 12,200 7,747,000 3 42.333 635 T/J 23,300 605 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,700 1,710 1,610 1,700 0 267,000 453,203,000 108 720.339 1,700 T/J 1,500 1,610 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 204 204 198 200 -4 64,683,700 13,008,974,400 165 66.667 200 T/J 199,500 199 B 15,100 25 ARNA Arwana Citramulia Tbk. --S3---1 515 515 498 510 -5 569,400 288,628,800 32 3,466.322 510 T/J 2,300 505 B 25,800 26 ASGR Astra Graphia Tbk. XDU9---1 990 1,015 985 995 5 305,200 304,389,000 50 206.295 995 T/J 140,500 990 B 196,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 960 960 960 0 2,026,600 1,945,536,000 27 1,777.778 965 J 8,400 955 B 8,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 284 288 282 284 0 2,331,600 664,794,000 328 270.476 284 T/J 37,300 282 B 478,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 800 760 795 15 7,239,000 5,632,468,000 452 203.846 795 T/J 736,400 790 B 64,900 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 790 J 500 660 B 200 31 AUTO Astra Otoparts Tbk. XDM4---1 1,265 1,330 1,260 1,285 20 5,667,800 7,318,516,000 1,317 1,162.160 1,290 J 2,400 1,285 T/B 12,700 32 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 8,190,300 409,737,200 88 58.536 51 T/J 3,035,500 50 B 2,119,600 33 BACA Bank Capital Indonesia Tbk. --U8---2 266 268 266 268 2 164,200 43,896,600 9 197.589 268 T/J 37,100 266 B 72,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,305 1,500 1,305 1,350 45 210,200 282,600,000 44 1,687.500 1,310 J 31,100 1,290 B 200 35 BBKP Bank Bukopin Tbk. --S8---1 270 272 266 268 -2 2,404,200 643,628,800 527 79.504 268 T/J 258,900 266 B 383,000 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,430 J 500 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,995 2,010 1,925 1,935 -60 40,079,500 77,869,570,500 6,003 252.391 1,940 J 131,800 1,935 T/B 767,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 300 300 300 0 200 60,000 1 305.437 300 T/J 77,800 298 B 10,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 160 163 154 159 -1 5,650,800 900,661,900 3,454 450.910 159 T/J 205,800 158 B 235,200 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 21,300 1,065,000 11 217.306 50 T/J 467,081,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 262 252 258 2 9,475,700 2,434,269,800 685 151.765 258 T/J 592,500 256 B 379,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 595 610 595 600 5 1,815,900 1,091,884,000 198 3,074.716 600 T/J 101,900 595 B 25,900 44 BHIT MNC Investama Tbk. --S9K--1 73 74 72 73 0 8,895,800 652,366,600 270 213.482 73 T/J 367,700 72 B 4,908,100 45 BINA Bank Ina Perdana Tbk. --U8---1 865 875 855 875 10 6,100 5,244,000 9 494.361 875 T/J 5,700 860 B 1,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 42,300 2,115,000 6 35.714 50 T/J 31,722,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,400 2,400 2,300 2,320 -80 808,100 1,874,242,000 240 35.692 2,320 T/J 234,700 2,310 B 15,000 48 BISI BISI International Tbk. --U1---1 1,355 1,360 1,350 1,360 5 78,600 106,891,500 20 680.000 1,360 T/J 5,400 1,350 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,855 1,870 1,810 1,815 -40 7,939,500 14,722,891,500 211 302.500 1,830 J 1,600 1,815 T/B 9,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 680 680 -5 3,120,800 2,123,421,000 423 158.140 685 J 2,456,400 680 T/B 99,100 51 BKSL Sentul City Tbk. --S6K--1 119 123 119 121 2 431,751,400 52,259,023,000 2,370 8.361 122 J 6,399,500 121 T/B 2,134,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 220 210 220 -6 5,700 1,253,000 5 504.819 220 T/J 10,000 210 B 10,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 1 0.658 50 T/J 216,971,500 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 3,000 B 3,200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 296 0 0 296 0 0 0 0 92.500 294 J 2,600 268 B 600 56 BMTR Global Mediacom Tbk. --S9K--1 388 396 388 388 0 18,133,000 7,107,672,600 994 315.807 390 J 36,600 388 T/B 671,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 142,000 7,100,000 10 0.172 50 T/J 55,337,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,025 980 1,000 -5 4,729,300 4,744,493,000 437 7.384 1,015 J 600 1,000 T/B 661,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 226 244 224 226 0 1,242,900 290,499,200 172 2.693 228 J 17,700 226 T/B 6,600 60 BNLI Bank Permata Tbk. --M8K--1 1,305 1,370 1,290 1,340 35 96,557,900 129,653,690,000 3,530 14.590 1,340 T/J 139,100 1,335 B 1,177,900 61 BOGA Bintang Oto Global Tbk. --U9---2 820 825 815 820 0 4,163,200 3,425,760,500 744 796.117 820 T/J 5,600 815 B 174,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 360 356 360 -2 150,300 53,909,000 57 205.714 360 T/J 164,800 356 B 172,200 63 BOLT Garuda Metalindo Tbk. --U4---2 875 875 865 875 0 109,200 94,999,500 138 159.091 875 T/J 6,500 870 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 474 474 416 416 -58 1,897,000 820,291,400 688 104.000 416 T/J 90,200 414 B 7,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,221.073 1,155 J 19,000 1,145 B 30,200 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 1,000 67 BRAM Indo Kordsa Tbk. --U4---1 16,000 0 0 16,000 0 0 0 0 622.701 15,750 J 2,900 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 394 400 394 394 0 2,952,000 1,167,873,600 536 77.255 396 J 897,400 394 T/B 320,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 53 54 51 52 -1 129,029,300 6,804,367,000 1,243 8.189 53 J 9,535,900 52 T/B 17,803,200 70 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,075 J 500 1,020 B 3,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,485 1,405 1,475 65 39,876,800 58,593,785,500 3,555 288.930 1,475 T/J 115,900 1,470 B 255,600 72 BSIM Bank Sinarmas Tbk. --U8---1 555 575 550 565 10 1,000 560,000 5 385.353 555 J 1,800 550 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,800 1,600 1,790 -10 1,500 2,607,500 9 91.795 1,790 T/J 800 1,700 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 72 80 73 78 6 873,074,200 65,994,025,200 2,213 597.610 79 J 1,101,900 78 T/B 308,800 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 3,250 3,240 3,200 3,210 -40 31,200 100,093,000 51 621.416 3,210 T/J 95,600 3,200 B 5,300 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,950 4,190 3,810 3,820 -130 38,563,900 152,711,861,000 9,783 391.795 3,830 J 1,600 3,820 T/B 482,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,845 1,890 1,750 1,840 -5 16,200 29,616,000 33 311.864 1,840 T/J 78,600 1,770 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 189 193 188 188 -1 26,554,800 5,085,345,700 263 18.385 188 T/J 112,400 187 B 919,500 81 BUMI Bumi Resources Tbk. --S2K--2 99 100 92 94 -5 711,931,500 68,419,832,000 7,443 5.456 94 T/J 17,533,300 93 B 40,359,800 82 BVIC Bank Victoria International Tbk. --U8---1 164 169 164 164 0 255,700 42,456,600 22 155.078 169 J 23,800 163 B 2,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 123 127 121 125 2 19,013,900 2,369,371,200 688 27.339 125 T/J 782,400 124 B 1,020,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 396 460 400 430 34 1,747,900 749,233,200 927 130.303 432 J 11,500 430 T/B 500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 226 222 226 0 533,500 119,975,800 46 129.143 226 T/J 1,113,000 222 B 6,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 394 392 388 388 -6 7,913,200 3,081,338,200 1,066 708.844 390 J 50,000 388 T/B 93,300 87 CASS Cardig Aero Services Tbk. --U7---2 625 0 0 625 0 0 0 0 156.250 620 J 300 550 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,620 1,650 1,575 1,580 -40 117,100 188,280,500 122 326.446 1,600 J 16,500 1,580 T/B 1,300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 79 79 -1 783,600 62,208,200 53 505.600 80 J 235,900 79 T/B 137,300 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 294 298 294 294 0 137,500 40,554,600 22 23.006 294 T/J 21,500 292 B 24,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 0 0 1,925 0 0 0 0 6,985.267 1,940 J 300 1,700 B 10,000 92 CITY Natura City Developments Tbk. --U6---1 198 181 179 179 -19 78,200 14,068,200 15 149.167 179 T/J 20,200 178 B 30,000 93 CLAY Citra Putra Realty Tbk. --U9---2 5,000 5,125 4,850 4,980 -20 455,200 2,280,509,000 165 2,766.667 4,980 T/J 1,100 4,860 B 6,300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 575 590 565 570 -5 24,158,000 13,990,452,000 2,860 2,478.261 570 T/J 587,300 565 B 614,200 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,950 2,000 1,950 1,950 0 29,800 58,228,500 15 186.592 1,950 T/J 6,000 1,930 B 600 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 202 202 202 202 0 900 181,800 3 155.385 202 T/J 300 200 B 6,100 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,110,300 105,515,000 7 45.455 50 T/J 86,542,400 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 448 450 2 216,900 97,271,200 21 227.083 450 T/J 51,000 444 B 11,900 100 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 1,175 1,195 1,155 1,160 -15 8,904,200 10,450,636,500 1,606 259.718 1,165 J 75,400 1,160 T/B 984,000 102 DART Duta Anggada Realty Tbk. --U6---1 336 336 336 336 0 3,500 1,176,000 1 62.114 334 J 3,000 304 B 1,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,905 1,935 1,895 1,920 15 20,447,900 39,210,096,500 1,293 1,280.000 1,920 T/J 111,800 1,915 B 211,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 1,775 1,775 1,775 0 1,500 2,662,500 3 3,562.683 1,775 T/J 300 1,770 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,400 120,000 5 16.496 50 T/J 129,394,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,110 1,085 1,085 -25 20,069,500 22,169,082,500 130 943.478 1,085 T/J 36,300 1,080 B 71,100 107 DILD Intiland Development Tbk. --U6---1 336 340 328 334 -2 5,827,900 1,941,305,600 240 58.202 334 T/J 740,900 330 B 210,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,570 3,580 3,540 3,570 0 348,700 1,239,811,000 61 121.017 3,580 J 34,100 3,570 T/B 2,600 109 DKFT Central Omega Resources Tbk. --S2---2 202 226 204 206 4 157,485,100 33,703,235,800 8,582 529.155 208 J 1,658,700 206 T/B 3,565,600 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,825 6,850 0 5,900 40,332,500 9 40,946.859 6,850 T/J 97,000 6,800 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 302 310 300 302 0 28,801,100 8,741,472,000 956 143.810 302 T/J 627,400 300 B 5,537,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 266 J 2,700 234 B 5,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,060 3,060 3,060 -10 2,600 7,956,000 3 2,688.007 3,060 T/J 2,100 3,010 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 338 344 324 324 -14 17,231,200 5,721,292,600 1,724 438.644 326 J 478,500 324 T/B 611,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 338 338 334 336 -2 218,400 73,789,600 16 90.811 338 J 82,000 336 T/B 4,900 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,525 18,750 17,500 18,750 1,225 900 16,375,000 6 1,250.000 18,150 J 1,900 18,125 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,790 1,855 1,750 1,845 55 17,726,700 31,533,404,000 195 365.347 1,845 T/J 37,300 1,830 B 200 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,980 J 11,300 4,970 B 400 119 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 2,260 2,260 2,220 2,240 -20 5,100 11,442,000 9 824.525 2,240 T/J 3,800 2,230 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,115 1,120 0 15,300 17,135,500 4 27.654 1,120 T/J 78,700 1,115 B 4,900 121 ELSA Elnusa Tbk. --S2K--1 326 330 324 326 0 10,397,100 3,398,183,000 541 81.500 326 T/J 1,347,800 324 B 2,806,100 122 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 0 0 5,600 0 0 0 0 777.778 5,500 J 500 5,475 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,450 2,480 2,400 2,440 -10 12,435,000 30,440,648,000 2,035 659.459 2,440 T/J 3,700 2,430 B 405,700 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,480 J 402,800 2,100 B 2,800 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,770 1,785 1,730 1,730 -40 12,027,700 21,072,108,000 2,967 173.000 1,735 J 69,300 1,730 T/B 102,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 298 318 296 306 8 29,193,200 9,008,614,200 2,053 569.716 308 J 232,100 306 T/B 499,600 128 EXCL XL Axiata Tbk. --S7XXO1 3,460 3,540 3,480 3,520 60 10,084,300 35,454,745,000 5,806 178.643 3,520 T/J 222,000 3,510 B 2,766,800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,700 2,710 2,710 2,710 10 1,700 4,607,000 6 4,262.011 2,880 J 600 2,710 T/B 300 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 0 0 7,550 0 0 0 0 1,730.223 7,800 J 200 7,550 B 1,100 131 FILM MD Pictures Tbk. --U9---1 230 240 228 230 0 1,616,200 370,960,600 342 109.524 232 J 98,400 230 T/B 32,400 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,460 2,500 2,380 2,450 -10 44,793,600 111,390,816,000 337 490.000 2,450 T/J 23,300 2,430 B 1,100 133 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 2,900 J 200 2,580 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 550 0 0 550 0 0 0 0 550.000 580 J 100 545 B 6,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 955 955 950 955 0 23,319,000 22,155,577,500 142 434.091 955 T/J 2,400 945 B 1,800 136 FREN Smartfren Telecom Tbk. --U7---1 153 157 150 151 -2 78,186,200 11,939,732,200 7,034 8.389 152 J 4,023,600 151 T/B 3,771,200 137 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--1 565 595 565 590 25 14,554,400 8,487,778,500 1,635 79.312 595 J 2,076,400 590 T/B 341,600 139 GJTL Gajah Tunggal Tbk. --S4K--1 645 660 645 645 0 1,490,700 970,989,500 160 126.629 650 J 28,100 645 T/B 77,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 187 184 186 0 1,133,700 210,557,600 213 46.500 186 T/J 122,900 185 B 475,200 141 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 10,000 14,650 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,615 1,565 1,615 45 690,000 1,094,104,500 284 125.681 1,620 J 26,600 1,605 B 9,200 143 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---1 175 173 172 172 -3 80,800 13,908,300 8 68.800 178 J 10,000 172 T/B 1,400 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 750 760 740 760 10 11,900 8,967,000 7 144.762 760 T/J 4,400 740 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,710 3,440 3,700 260 1,565,500 5,573,416,000 485 100.000 3,700 T/J 7,800 3,680 B 200 147 HERO Hero Supermarket Tbk. --U9---1 770 780 780 780 10 16,600 12,948,000 6 1,628.121 780 T/J 6,800 770 B 500 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 3,040 3,080 2,960 3,040 0 110,700 337,115,000 62 930.631 3,040 T/J 2,800 3,030 B 21,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 0 0 645 0 0 0 0 992.308 640 J 200 610 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 332 338 332 338 6 11,954,500 3,993,946,000 366 146.957 338 T/J 149,300 334 B 150,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 950 875 895 -55 40,047,000 36,511,998,000 2,985 288.710 895 T/J 188,400 890 B 142,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 82 83 80 81 -1 4,914,992,900 399,575,592,300 3,292 86.107 81 T/J 2,365,200 80 B 15,347,000 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,045 1,020 1,030 5 25,397,400 26,303,178,000 2,862 980.952 1,035 J 61,500 1,030 T/B 127,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 328 330 302 306 -22 132,500 40,428,400 56 102.000 312 J 1,000 306 T/B 2,700 155 HRUM Harum Energy Tbk. --M2K--1 1,350 1,360 1,325 1,350 0 1,468,000 1,979,257,000 234 25.962 1,355 J 33,200 1,350 T/B 163,000 156 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 34,500 1,725,000 12 95.973 50 T/J 19,781,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 153 155 149 152 -1 11,183,500 1,692,156,100 314 43.429 152 T/J 93,800 151 B 762,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,410 1,455 1,415 1,445 35 417,800 601,293,500 187 193.992 1,445 T/J 11,900 1,440 B 200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 378 380 376 376 -2 572,600 216,233,200 52 75.200 378 J 38,300 376 T/B 43,200 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,045 0 388,200 404,763,000 37 275.000 1,045 T/J 6,000 1,035 B 11,700 162 INAF Indofarma (Persero) Tbk. --U5---1 1,145 1,145 1,120 1,125 -20 163,300 184,930,500 187 450.000 1,135 J 12,200 1,125 T/B 16,100 163 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,830 3,560 3,700 150 160,376,500 593,563,330,000 14,706 1,510.204 3,710 J 310,400 3,700 T/B 728,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,600 3,680 3,510 3,530 -70 13,200 46,911,000 24 475.427 3,530 T/J 600 3,510 B 700 165 INDS Indospring Tbk. --M4---1 2,580 2,650 2,570 2,630 50 1,947,100 5,107,654,000 564 246.562 2,640 J 172,200 2,630 T/B 700 166 INDY Indika Energy Tbk. --S2XXO1 1,375 1,385 1,325 1,330 -45 11,558,800 15,603,972,500 1,749 45.085 1,335 J 85,200 1,330 T/B 14,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,225 7,625 7,150 7,575 350 21,477,100 160,503,755,000 8,004 390.329 7,600 J 329,800 7,575 T/B 473,500 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 67 68 0 140,900 9,677,000 25 0.388 69 J 6,200 68 T/B 189,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 0 0 800 0 0 0 0 761.905 800 J 9,600 750 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,600 4,000 4,300 300 99,700 437,228,000 119 1,557.971 4,600 J 500 4,250 B 300 171 INTA Intraco Penta Tbk. --U9---2 468 468 460 468 0 116,600 54,077,400 32 329.900 468 T/J 81,100 458 B 53,800 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,120 1,055 940 940 -180 3,494,100 3,401,110,000 1,145 57.317 950 J 121,900 940 T/B 11,500 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 218 220 196 202 -16 2,008,600 407,205,900 296 53.158 202 T/J 107,500 200 B 7,100 174 IPTV MNC Vision Networks Tbk. --U9---1 500 505 494 498 -2 15,814,600 7,901,928,100 2,034 207.500 498 T/J 17,800 496 B 204,200 175 ISAT Indosat Tbk. --S7K--1 3,150 3,190 3,120 3,140 -10 2,943,000 9,283,929,000 1,836 224.286 3,150 J 20,100 3,140 T/B 1,400 176 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,475 13,575 13,300 13,325 -150 1,313,600 17,630,862,500 2,337 95.179 13,350 J 3,900 13,325 T/B 114,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 131,629,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 625 535 620 95 32,100 18,853,500 49 351.693 620 T/J 4,900 600 B 500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 498 J 10,700 400 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,800 1,795 1,775 1,785 -15 12,864,400 22,943,009,500 3,115 487.972 1,785 T/J 53,100 1,780 B 121,700 181 JRPT Jaya Real Property Tbk. --S6---1 675 690 655 660 -15 4,088,400 2,784,513,500 321 634.615 670 J 10,100 660 T/B 32,200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 434 480 426 478 44 77,007,300 35,477,566,800 4,545 239.000 478 T/J 320,700 476 B 1,107,100 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,800 5,600 5,800 0 5,556,700 31,723,710,000 2,260 342.021 5,800 T/J 391,800 5,700 B 10,100 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 900 900 900 0 1,000 900,000 2 193.832 1,085 J 400 835 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 960 960 960 960 0 207,200 198,912,000 28 2,133.333 965 J 236,600 960 T/B 170,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,790 2,790 2,780 2,780 -10 26,000 72,442,000 55 2,780.000 2,790 J 1,100 2,780 T/B 1,400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 655 665 600 610 -45 79,105,100 49,283,714,500 7,850 74.120 610 T/J 2,419,100 605 B 1,621,600 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 82 80 80 0 407,700 32,884,700 51 2.909 81 J 1,400 80 T/B 416,500 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 318 314 318 2 3,440,400 1,088,168,600 1,040 11.033 318 T/J 1,593,200 316 B 1,224,800 190 KINO Kino Indonesia Tbk. --U5---1 4,180 4,200 4,080 4,150 -30 2,749,500 11,430,965,000 1,061 109.211 4,150 T/J 9,300 4,130 B 1,600 191 KMTR Kirana Megatara Tbk. --U3---2 310 312 310 310 0 1,400 434,400 7 67.686 310 T/J 30,800 304 B 600 192 KOTA DMS Propertindo Tbk. --U6---1 685 720 680 705 20 11,773,600 8,165,073,500 605 352.500 705 T/J 41,000 700 B 10,100 193 KPIG MNC Land Tbk. --S9---2 144 146 141 141 -3 20,433,100 2,950,738,100 8,243 303.402 142 J 6,200 141 T/B 465,400 194 KRAH Grand Kartech Tbk. --U4---2 845 0 0 845 0 0 0 0 307.273 1,000 J 600 850 B 4,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 342 336 336 -2 1,537,600 519,346,200 202 41.772 338 J 2,000 336 T/B 514,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 515 500 505 0 103,028,500 52,262,309,000 1,035 5,253.849 510 J 2,437,400 505 T/B 827,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,300 1,290 1,200 1,200 -100 205,700 264,926,500 45 307.692 1,200 T/J 9,400 1,190 B 700 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,700 5,700 5,500 5,575 -125 11,100 62,130,000 12 92.149 5,600 J 100 5,500 B 300 199 LINK Link Net Tbk. --S9K--1 4,260 4,280 4,210 4,280 20 122,600 520,724,000 304 267.500 4,280 T/J 2,600 4,260 B 10,400 200 LPCK Lippo Cikarang Tbk --M6---1 1,365 1,390 1,340 1,355 -10 1,101,300 1,505,431,500 557 152.771 1,360 J 3,900 1,355 T/B 20,500 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 236 228 234 4 89,893,100 21,029,967,000 1,341 75.563 234 T/J 3,374,300 232 B 200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,890 3,810 3,630 3,760 -130 20,696,600 77,724,797,000 4,265 85.201 3,770 J 7,000 3,760 T/B 737,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,305 1,365 1,275 1,335 30 19,915,200 26,566,698,000 2,054 344.516 1,340 J 33,100 1,335 T/B 18,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,405 1,405 1,400 1,400 -5 1,608,200 2,255,592,000 94 489.510 1,405 J 18,100 1,400 T/B 1,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,150 1,165 1,100 1,100 -50 4,438,200 4,975,488,000 842 625.000 1,110 J 11,000 1,100 T/B 222,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 250 258 250 252 2 255,818,800 64,892,126,000 24,747 34.448 252 T/J 5,786,800 250 B 1,680,100 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,375 5,375 5,375 5,375 0 46,900 252,087,500 6 255.952 5,400 J 10,000 5,300 B 5,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,740 1,725 1,730 0 97,900 169,164,000 19 102.976 1,730 T/J 52,600 1,725 B 300 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,100 1,140 1,090 1,135 35 10,168,600 11,456,453,500 1,772 1,821.391 1,135 T/J 695,800 1,125 B 15,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 218 228 216 220 2 15,695,500 3,465,274,400 350 293.333 220 T/J 231,900 218 B 20,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 474 470 472 0 1,565,400 739,816,400 189 944.000 472 T/J 87,000 470 B 90,900 212 MASA Multistrada Arah Sarana Tbk. --U4---1 510 520 510 510 0 300 154,500 3 362.628 520 J 2,000 505 B 10,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 8,100 7,250 8,100 100 8,000 61,630,000 16 3,492.719 8,100 T/J 900 7,250 B 4,100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 2,060 1,950 1,980 0 20,200 40,177,500 29 152.308 2,000 J 2,900 1,970 B 5,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 535 555 535 545 10 1,477,700 805,573,000 355 34.062 550 J 31,500 545 T/B 152,200 216 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,250 3,200 3,200 -40 446,200 1,437,212,000 142 231.047 3,240 J 3,500 3,200 T/B 3,300 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 144 140 141 1 4,834,700 686,095,500 183 126.466 142 J 908,100 141 T/B 161,800 218 MDIA Intermedia Capital Tbk. --U9---1 92 94 90 91 -1 1,287,300 117,813,700 82 65.942 92 J 82,600 91 T/B 1,000 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,230 1,235 1,200 1,210 -20 43,278,200 52,688,352,000 2,560 315.522 1,210 T/J 1,369,000 1,205 B 1,169,700 220 MDLN Modernland Realty Tbk. --S6---1 230 230 228 230 0 1,467,800 336,073,400 100 68.258 230 T/J 645,000 228 B 159,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 690 670 680 5 13,794,800 9,374,424,500 1,312 1,197.668 680 T/J 248,800 675 B 252,000 222 MEGA Bank Mega Tbk. --U8---1 5,700 5,650 5,500 5,600 -100 700 3,895,000 6 4,081.990 5,700 J 100 5,500 B 4,300 223 MERK Merck Tbk. --U5---2 2,780 2,880 2,720 2,840 60 40,500 114,893,000 110 7,488.069 2,870 J 900 2,840 T/B 4,100 224 META Nusantara Infrastructure Tbk. --U7---1 190 193 189 190 0 470,300 90,043,500 28 57.562 190 T/J 33,000 189 B 25,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,260 1,260 1,260 115 915,600 1,153,656,000 8 1,292.308 1,260 T/J 330,000 1,000 B 9,000 226 MGRO Mahkota Group Tbk. --S1---1 900 925 900 910 10 11,681,100 10,654,034,500 1,613 404.444 910 T/J 72,200 905 B 18,800 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,150 1,150 1,150 0 100 115,000 1 418.182 1,150 T/J 49,300 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,680 2,730 2,580 2,640 -40 14,279,400 37,686,262,000 3,201 155.433 2,640 T/J 52,300 2,620 B 14,000 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,470 1,470 1,400 1,435 -35 5,262,000 7,708,427,000 34 6,833.333 1,460 J 1,200 1,435 T/B 1,300 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 15,800 J 100 12,525 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,475 17,500 17,050 17,450 -25 1,000 17,332,500 7 111,146.497 17,475 J 500 17,075 B 300 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,310 1,305 1,310 5 5,039,000 6,600,933,500 1,185 218.789 1,310 T/J 23,300 1,305 B 3,700 233 MLPL Multipolar Tbk. --U9---1 89 90 85 87 -2 10,883,700 950,225,600 359 9.979 87 T/J 143,300 86 B 1,138,700 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 720 J 10,300 530 B 4,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 326 328 -2 280,600 91,977,000 12 56.068 328 T/J 9,000 326 B 5,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,305 1,250 1,275 -15 32,067,400 40,722,001,500 8,358 141.667 1,275 T/J 335,600 1,270 B 379,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 770 800 0 15,100 12,077,000 2 137.931 800 T/J 55,200 775 B 1,100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 705 710 700 700 -5 503,200 354,237,000 184 46.667 705 J 49,900 700 T/B 510,800 239 MPPA Matahari Putra Prima Tbk. --U9---1 178 179 173 174 -4 2,828,600 493,891,600 325 73.155 175 J 145,700 174 T/B 109,900 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,225 1,475 1,200 1,465 240 399,000 557,300,000 159 1,331.818 1,465 T/J 3,700 1,460 B 700 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,170 4,200 4,150 4,160 -10 26,100 109,451,000 14 377.330 4,160 T/J 300 4,010 B 300 242 MSIN MNC Studios International Tbk. --M9---2 468 472 464 468 0 12,525,900 5,878,146,200 2,011 93.600 468 T/J 214,600 466 B 8,300 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 950 J 1,500 945 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,595 1,645 1,595 1,645 50 8,165,600 13,234,278,500 1,416 2,961.403 1,645 T/J 233,200 1,640 B 33,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,030,000 51,500,000 71 1.266 50 T/J 47,297,900 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 476 0 0 476 0 0 0 0 200.125 476 J 12,100 456 B 100 247 MTPS Meta Epsi Tbk. --U7---2 1,240 1,240 1,225 1,230 -10 210,600 259,164,000 60 384.375 1,230 T/J 4,300 1,225 B 66,000 248 MYOH Samindo Resources Tbk. --S2---1 1,165 1,200 1,140 1,200 35 1,691,300 2,016,508,000 113 142.929 1,200 T/J 824,200 1,175 B 800 249 MYRX Hanson International Tbk. --S6---2 92 92 91 92 0 190,583,600 17,527,282,300 229 62.742 92 T/J 4,300,100 91 B 3,234,800 250 NASA Ayana Land International Tbk. --U9---2 780 780 770 770 -10 32,929,700 25,385,828,500 485 747.573 775 J 1,500 770 T/B 3,400 251 NATO Nusantara Properti Internasional Tbk. --U9---2 905 910 885 905 0 10,201,400 9,195,214,500 1,073 878.641 905 T/J 2,000 900 B 109,800 252 NFCX NFC Indonesia Tbk. --S9---2 3,520 3,510 3,450 3,450 -70 1,295,900 4,516,472,000 175 186.486 3,450 T/J 41,700 3,440 B 20,900 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 995 1,015 995 1,005 10 182,400 182,587,000 111 309.231 1,005 T/J 12,900 995 B 34,100 254 NIRO City Retail Developments Tbk. --U6---2 144 145 140 142 -2 61,200 8,848,200 8 135.238 142 T/J 18,900 140 B 450,900 255 NISP Bank OCBC NISP Tbk. --U8---1 845 850 850 850 5 700 595,000 4 1,030.003 855 J 7,500 850 T/B 10,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 885 975 855 870 -15 10,600 9,579,000 17 232.000 870 T/J 2,500 865 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,250 1,255 1,255 1,255 5 100 125,500 1 60.099 1,490 J 1,100 1,255 T/B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 725 705 715 -5 11,900 8,557,000 10 1,414.581 715 T/J 2,000 705 B 36,400 259 PALM Provident Agro Tbk. --U1---2 226 250 208 220 -6 1,600 355,600 8 60.131 240 J 200 220 T/B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 134 157 132 139 5 41,301,900 5,953,321,800 1,345 139.000 139 T/J 56,000 138 B 285,300 261 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,590 1,570 1,575 5 7,000 10,994,500 11 1,145.455 1,585 J 6,500 1,575 T/B 500 262 PBID Panca Budi Idaman Tbk. --U3---1 1,060 1,040 1,000 1,000 -60 298,600 301,759,500 46 117.647 1,005 J 1,000 1,000 T/B 3,000 263 PBRX Pan Brothers Tbk. --S4---1 755 0 0 755 0 0 0 0 1,336.283 755 J 2,300 745 B 117,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 296 296 282 296 0 1,500 424,400 5 24.667 290 J 100 286 B 100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,200 2,200 2,080 2,180 -20 5,900 12,654,000 31 1,453.333 2,190 J 500 2,070 B 800 266 PEHA Phapros Tbk. --U5---2 1,260 1,250 1,220 1,250 -10 83,500 103,508,500 54 104.341 1,250 T/J 23,200 1,225 B 700 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,300 2,360 2,310 2,350 50 64,718,400 151,522,904,000 4,578 783.333 2,350 T/J 8,679,300 2,340 B 20,224,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,055 1,090 1,030 1,080 25 6,400 6,770,000 33 210.732 1,080 T/J 9,500 1,040 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,400 3,050 3,400 350 3,000 9,390,000 8 1,410.847 3,390 J 100 3,010 B 300 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,285 1,260 1,260 -15 2,123,300 2,695,757,000 416 2,097.902 1,265 J 340,200 1,260 T/B 732,300 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 45,100 2,255,000 27 50.000 50 T/J 5,292,400 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,160 1,185 1,140 1,180 20 307,600 359,715,500 52 1,254.785 1,180 T/J 700 1,170 B 1,400 273 PNLF Panin Financial Tbk. --S8K--1 280 282 278 278 -2 22,981,900 6,421,670,400 933 300.476 280 J 742,600 278 T/B 513,000 274 POLA Pool Advista Finance Tbk. --U8---2 995 995 990 990 -5 3,100 3,082,000 5 733.333 995 J 1,000 985 B 200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,910 2,100 1,920 2,050 140 164,100 334,924,000 141 125.382 2,040 J 15,100 2,000 B 500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,900 7,925 7,875 7,925 25 271,900 2,147,245,000 746 1,288.618 7,925 T/J 5,000 7,900 B 10,900 277 POLU Golden Flower Tbk. --U4---2 2,390 2,390 2,350 2,350 -40 1,500 3,555,000 11 815.972 2,360 J 2,000 2,350 T/B 100 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,780 1,875 1,780 1,805 25 131,605,500 239,485,123,000 1,485 1,145.661 1,805 T/J 33,200 1,800 B 20,100 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 580 540 545 5 11,900 6,867,000 12 101.869 585 J 200 550 B 1,200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 90 91 85 87 -3 82,036,600 7,131,028,600 1,366 58.000 88 J 558,400 87 T/B 234,500 281 POWR Cikarang Listrindo Tbk. --M7---2 1,080 1,085 1,060 1,060 -20 1,175,800 1,265,915,000 97 70.667 1,090 J 9,500 1,060 T/B 6,700 282 PPRE PP Presisi Tbk. --M7---1 310 312 300 300 -10 8,227,600 2,498,142,000 1,133 69.767 302 J 169,100 300 T/B 196,600 283 PPRO PP Properti Tbk. --S6K--1 101 103 101 101 0 45,846,800 4,668,786,300 898 218.378 102 J 1,041,600 101 T/B 11,970,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,700 4,700 4,610 4,700 0 24,700 114,865,000 53 72.308 4,690 J 13,100 4,600 B 5,400 285 PRIM Royal Prima Tbk. --U9---2 318 318 310 310 -8 31,600 10,007,200 14 62.000 320 J 10,000 310 T/B 1,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 298 298 288 298 0 57,640,200 16,939,807,800 2,265 966.810 298 T/J 1,645,700 294 B 30,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,370 2,410 2,350 2,350 -20 16,981,300 40,286,391,000 3,786 2,043.478 2,360 J 9,200 2,350 T/B 1,241,800 288 PTPP PP (Persero) Tbk. --S6XXO1 1,800 1,855 1,780 1,835 35 30,757,500 56,312,428,000 4,180 344.925 1,835 T/J 331,500 1,830 B 96,700 289 PTRO Petrosea Tbk. --S2---1 1,380 1,395 1,380 1,385 5 144,000 199,428,500 92 1,108.000 1,385 T/J 52,100 1,380 B 28,600 290 PTSN Sat Nusapersada Tbk --U4---1 384 400 382 398 14 1,407,300 550,304,200 185 205.862 400 J 17,400 398 T/B 142,500 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,075 J 100 4,800 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 600 625 590 625 25 100,869,700 61,518,554,000 4,701 2,409.499 630 J 3,813,400 625 T/B 3,289,100 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,100 1,115 1,100 1,100 0 168,700 187,226,500 61 100.000 1,100 T/J 2,800 1,095 B 1,900 294 RAJA Rukun Raharja Tbk. --S7---1 246 248 244 244 -2 940,400 229,811,200 177 838.142 246 J 180,400 244 T/B 238,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,170 1,185 0 5,892,500 6,974,975,500 1,959 740.625 1,190 J 10,000 1,185 T/B 58,100 296 RDTX Roda Vivatex Tbk --U6---1 6,000 0 0 6,000 0 0 0 0 316.091 6,800 J 200 5,900 B 300 297 RIMO Rimo International Lestari Tbk --U6---2 131 132 127 131 0 602,374,400 77,701,601,900 420 71.922 131 T/J 2,612,800 130 B 500,500 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 650 625 650 0 1,247,600 800,667,500 137 398.773 650 T/J 25,900 645 B 2,300 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 348 314 342 2 30,300 9,942,400 19 2,676.056 362 J 2,200 336 B 10,100 300 RODA Pikko Land Development Tbk. --U6---2 210 210 202 206 -4 9,400 1,926,800 9 328.916 206 T/J 2,900 202 B 5,900 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,330 1,350 1,300 1,300 -30 708,200 937,028,500 387 509.804 1,330 J 4,800 1,300 T/B 39,600 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 290 312 272 310 20 1,705,000 511,463,200 605 387.500 310 T/J 453,600 308 B 10,000 303 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 9,075 9,100 9,100 9,100 25 2,000 18,200,000 1 5,870.968 9,100 T/J 11,400 9,050 B 200 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,265 1,275 1,240 1,275 10 8,015,100 10,094,286,500 2,076 576.785 1,275 T/J 295,600 1,270 B 5,400 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 800 J 2,700 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,280 2,260 2,190 2,260 -20 100,000 225,110,000 38 96.581 2,260 T/J 10,100 2,120 B 5,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,250 3,250 3,200 3,250 0 1,100 3,525,000 4 151.030 3,250 T/J 1,000 3,200 B 800 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 815 805 810 5 978,700 791,708,000 100 578.571 810 T/J 5,600 805 B 6,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5---1 1,235 1,250 1,225 1,230 -5 5,517,200 6,777,882,500 1,571 212.069 1,230 T/J 487,200 1,225 B 30,500 311 SILO Siloam International Hospitals Tbk. --S9---1 7,000 7,150 6,875 7,150 150 1,315,800 9,302,625,000 828 81.205 7,150 T/J 43,200 7,100 B 35,500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 354 370 352 360 6 50,525,400 18,294,662,600 6,153 32.727 360 T/J 445,500 358 B 1,223,700 313 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,085 J 4,600 915 B 100 314 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 3,850 3,850 3,830 3,850 0 32,700 125,841,000 19 1,272.054 3,940 J 700 3,850 T/B 2,600 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 630 640 625 625 -5 5,259,500 3,312,198,000 821 111.607 630 J 313,800 625 T/B 395,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,285 1,365 1,285 1,355 70 51,500 67,046,000 49 1,636.473 1,355 T/J 1,000 1,340 B 100 318 SMDR Samudera Indonesia Tbk. --S7---1 272 274 270 274 2 64,400 17,546,400 44 1,099.607 276 J 69,300 272 B 13,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,185 1,230 1,185 1,190 5 9,788,600 11,855,190,500 2,240 1,955.307 1,195 J 5,000 1,190 T/B 221,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 45,800 2,290,000 9 12.227 50 T/J 6,787,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,485 1,505 1,475 1,500 15 1,928,100 2,870,841,500 1,258 4,006.517 1,510 J 37,100 1,500 T/B 800 322 SOCI Soechi Lines Tbk. --M7---1 187 198 187 197 10 16,180,700 3,134,033,600 1,190 35.818 197 T/J 1,006,900 196 B 400,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,100 7,000 6,950 7,000 -100 32,100 224,462,500 9 678.788 7,000 T/J 49,300 5,850 B 500 324 SPTO Surya Pertiwi Tbk. --S9---2 985 990 985 985 0 4,645,000 4,575,334,500 302 84.914 990 J 175,300 985 T/B 647,200 325 SQMI Renuka Coalindo Tbk. --U9---2 352 414 320 328 -24 42,449,200 15,570,442,400 4,799 186.387 328 T/J 849,400 326 B 204,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 260 258 258 0 25,300 6,527,800 10 275.344 258 T/J 6,300 244 B 5,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 296 290 292 -2 15,776,200 4,613,159,400 887 121.667 294 J 1,775,800 292 T/B 652,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,560 3,550 3,530 3,550 -10 100,700 357,250,000 51 64.545 3,550 T/J 2,400 3,540 B 300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 805 795 795 0 30,912,300 24,608,081,000 1,157 326.154 800 J 980,500 795 T/B 83,000 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 860 865 840 860 0 46,296,800 39,796,049,500 546 128.358 860 T/J 256,300 850 B 26,600 331 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 3,020 3,020 3,020 0 100 302,000 1 1,948.387 3,020 T/J 47,600 3,010 B 8,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 510 525 492 515 5 9,156,000 4,630,802,800 749 4,705.345 515 T/J 323,700 500 B 200 336 TARA Sitara Propertindo Tbk. --U6---1 740 740 725 725 -15 90,236,800 66,400,011,500 3,303 683.962 740 J 107,500 725 T/B 10,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,425 6,275 6,375 -25 2,988,500 18,923,732,500 1,497 314.815 6,375 T/J 242,000 6,350 B 205,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 955 935 940 0 1,664,000 1,576,985,500 361 214.050 945 J 76,500 940 T/B 229,400 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 11,850 J 100 11,525 B 500 340 TCPI Transcoal Pacific Tbk. --U7---2 5,625 5,750 5,575 5,675 50 10,718,600 61,021,130,000 14,638 4,112.319 5,675 T/J 92,100 5,650 B 83,100 341 TDPM Tridomain Performance Materials Tbk. --U3---1 286 294 286 290 4 18,692,000 5,414,288,800 366 127.193 290 T/J 175,400 288 B 92,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 340 348 332 344 4 37,543,500 12,741,834,000 2,567 110.968 346 J 1,023,000 344 T/B 6,000,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 525 500 500 500 -25 700 350,000 2 113.307 600 J 6,800 500 T/B 2,500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,510 4,510 4,410 4,500 -10 700 3,124,000 5 3,697.921 4,500 T/J 1,000 4,100 B 2,400 345 TGRA Terregra Asia Energy Tbk. --U7---1 890 885 870 885 -5 93,321,000 82,007,714,500 250 442.500 885 T/J 588,800 880 B 200 346 TINS Timah Tbk. --U2K--1 915 935 915 915 0 21,875,900 20,198,924,000 1,970 467.560 920 J 22,500 915 T/B 3,028,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,600 10,950 10,600 10,925 325 1,221,900 13,231,192,500 1,605 675.474 10,925 T/J 32,300 10,900 B 11,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 370 370 370 10 30,000 11,100,000 7 78.079 370 T/J 407,900 288 B 10,900 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 585 570 580 -5 7,408,000 4,279,740,000 313 933.511 580 T/J 1,575,800 570 B 130,300 350 TOTL Total Bangun Persada Tbk. --S6---1 458 466 450 454 -4 956,800 437,359,400 252 163.177 454 T/J 100 452 B 55,300 351 TOTO Surya Toto Indonesia Tbk. --U3---2 312 312 310 310 -2 21,000 6,519,000 21 1,005.612 310 T/J 54,100 308 B 1,000 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 650 660 650 660 10 16,222,600 10,656,599,500 719 3,143.905 660 T/J 1,577,800 655 B 58,900 353 TRAM Trada Alam Minera Tbk. --U2---1 118 119 107 108 -10 1,247,505,200 146,366,847,300 3,000 89.261 109 J 3,571,400 108 T/B 15,787,600 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 153 140 140 -5 38,300 5,497,000 25 141.079 145 J 15,900 140 T/B 460,300 355 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 0 0 380 0 0 0 0 226.676 420 J 35,000 380 B 30,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,475 1,485 1,470 1,470 -5 20,200 29,805,500 19 262.238 1,470 T/J 8,200 1,465 B 16,300 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,450 3,460 10 3,000 10,370,000 3 89.870 3,470 J 7,200 2,700 B 4,000 359 TURI Tunas Ridean Tbk. --U9---1 985 990 990 990 5 700 693,000 1 2,200.000 990 T/J 161,400 985 B 163,300 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,545 1,505 1,540 35 348,000 529,393,000 135 2,985.885 1,540 T/J 108,200 1,525 B 26,100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,800 3,710 3,800 0 1,200 4,482,000 8 140.737 3,800 T/J 6,900 3,720 B 900 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,120 2,130 0 5,100 10,862,000 4 177.500 2,130 T/J 57,200 2,120 B 3,900 363 VIVA Visi Media Asia Tbk. --U9---1 84 88 83 85 1 14,338,300 1,221,718,400 1,029 28.333 85 T/J 1,094,000 84 B 566,300 364 VOKS Voksel Electric Tbk. --U4---1 324 328 316 320 -4 4,165,400 1,346,723,400 1,032 141.553 320 T/J 1,100 318 B 17,100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 316 326 314 318 2 15,926,900 5,096,140,800 1,708 109.655 320 J 281,900 318 T/B 452,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,030 2,140 2,030 2,120 90 18,788,400 39,620,344,000 3,768 544.913 2,130 J 2,926,600 2,120 T/B 39,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 270 258 262 2 112,000 29,099,200 62 39.720 262 T/J 9,800 260 B 300 368 WOOD Integra Indocabinet Tbk. --S5K--1 790 795 775 785 -5 7,592,100 5,962,844,000 427 301.923 785 T/J 123,800 780 B 113,700 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 346 340 342 0 16,259,300 5,575,204,400 875 69.796 344 J 2,159,700 342 T/B 931,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,660 1,605 1,620 -5 21,850,400 35,657,038,000 2,843 437.247 1,625 J 48,000 1,620 T/B 774,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 466 476 466 476 10 9,829,100 4,648,636,400 1,330 80.678 476 T/J 277,300 474 B 433,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 424 426 422 426 2 43,593,700 18,489,334,800 949 1,518.662 426 T/J 469,300 424 B 65,100 Total 12,925,105,000 4,780,129,228,600 354,322 1,351,324,100 214,100,600 Jakarta, 29 October 2019 Trading Division