List of Securities Quotation: IDX SMC Composite Date: Thursday, 31 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 11,350 11,625 11,250 11,425 75 1,553,100 17,771,787,500 1,874 928.138 11,425 T/J 17,100 11,250 B 3,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 7,000 J 100,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,495 1,500 1,495 1,500 5 3,400 5,098,500 7 40.000 1,505 J 1,000 1,480 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,770 1,675 1,690 -60 49,303,700 83,665,513,500 8,189 2,060.976 1,695 J 317,400 1,690 T/B 982,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,285 1,300 1,250 1,250 -35 8,504,600 10,711,269,000 2,103 981.678 1,255 J 92,800 1,250 T/B 6,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 10,775 10,650 10,700 0 224,300 2,398,617,500 39 460.215 10,700 T/J 14,100 10,675 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 204 208 196 197 -7 722,300 144,836,300 138 17.584 198 J 600 197 T/B 26,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,320 1,295 1,310 5 29,065,600 38,031,361,500 3,334 119.091 1,310 T/J 212,100 1,305 B 124,500 9 AGII Aneka Gas Industri Tbk. --S3---1 600 615 595 595 -5 178,100 106,523,500 49 54.091 600 J 81,900 595 T/B 23,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 216 220 212 214 -2 1,326,200 286,895,400 314 349.628 214 T/J 49,300 212 B 551,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 174 180 174 178 4 4,400 786,100 8 161.818 178 T/J 71,100 174 B 500 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,060 4,070 3,940 3,960 -100 4,744,400 18,870,922,000 2,017 3,156.108 3,960 T/J 500,000 3,950 B 114,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 320 310 310 6 600 188,800 4 295.238 310 T/J 1,000 282 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 163.265 4,000 J 32,700 3,960 B 1,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 890 895 -15 9,600 8,653,000 25 2,283.804 915 J 2,200 895 T/B 1,800 16 ANDI Andira Agro Tbk. --U1---2 1,420 1,700 1,395 1,600 180 27,446,200 46,098,746,500 505 800.000 1,610 J 6,600 1,600 T/B 1,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 795 820 0 58,800 47,928,500 8 68.333 820 T/J 207,600 795 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 930 935 885 890 -40 126,383,800 114,533,686,500 9,976 586.800 895 J 1,015,600 890 T/B 1,089,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 480 480 440 452 -28 8,400 3,934,400 9 28.937 480 J 9,600 452 T/B 1,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 730 710 730 0 16,162,900 11,599,920,000 2,097 776.464 730 T/J 572,900 725 B 20,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 218 228 212 214 -4 31,875,200 6,990,953,600 2,650 58.630 216 J 467,000 214 T/B 2,938,500 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 10,000 6,400,000 1 42.667 640 T/J 10,000 550 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,615 1,605 1,605 5 260,500 420,563,000 100 680.085 1,610 J 1,300 1,605 T/B 13,100 24 ARMY Armidian Karyatama Tbk. --U6---2 200 200 194 195 -5 158,673,900 31,588,920,900 366 65.000 199 J 20,000 194 B 62,300 25 ARNA Arwana Citramulia Tbk. --S3---1 510 500 498 498 -12 103,900 51,917,600 39 3,384.762 500 J 1,080,100 498 T/B 21,200 26 ASGR Astra Graphia Tbk. --U9---1 995 995 985 985 -10 172,800 171,248,000 55 204.221 995 J 500 985 T/B 14,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 960 955 960 0 1,014,900 974,295,000 30 1,777.778 965 J 8,500 960 T/B 6,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 280 284 274 274 -6 5,034,300 1,398,865,000 646 260.952 276 J 2,500 274 T/B 1,488,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 785 760 770 0 4,328,000 3,336,448,000 299 197.436 770 T/J 581,700 765 B 26,000 30 ATIC Anabatic Technologies Tbk. --U9---1 790 705 700 705 -85 3,900 2,734,000 11 100.714 765 J 100 705 T/B 1,400 31 AUTO Astra Otoparts Tbk. --M4---1 1,270 1,290 1,265 1,275 5 2,249,900 2,867,267,500 561 1,153.116 1,275 T/J 3,900 1,270 B 150,700 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 237,400 11,870,000 31 57.388 50 T/J 1,367,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 284 300 0 54,300 15,574,600 12 221.182 300 T/J 193,600 276 B 500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,400 1,395 1,395 -30 6,100 8,539,500 4 1,743.750 1,395 T/J 3,000 1,285 B 17,200 35 BBKP Bank Bukopin Tbk. --S8---1 264 268 264 264 0 1,913,000 506,011,800 223 78.317 264 T/J 604,800 262 B 195,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 0 J 0 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,910 1,930 1,830 1,860 -50 47,884,200 89,229,450,000 7,612 242.609 1,860 T/J 104,300 1,855 B 100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 298 300 2 11,200 3,357,600 4 305.437 300 T/J 44,600 296 B 9,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 160 154 154 -5 1,560,500 243,521,700 105 436.731 156 J 300,000 154 T/B 139,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,100 205,000 8 217.306 50 T/J 424,841,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 270 254 254 -12 14,974,800 3,871,033,200 944 149.412 256 J 7,137,900 254 T/B 2,159,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 610 600 605 5 628,900 379,219,500 51 3,100.338 605 T/J 54,200 600 B 1,900 44 BHIT MNC Investama Tbk. --S9K--1 72 73 71 73 1 8,977,200 646,985,900 169 213.482 73 T/J 3,147,500 72 B 100,100 45 BINA Bank Ina Perdana Tbk. --U8---1 880 875 820 820 -60 62,800 51,716,000 19 463.287 845 J 25,300 820 T/B 1,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 253,000 12,650,000 19 35.714 50 T/J 26,974,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,310 2,320 2,280 2,290 -20 597,900 1,373,063,000 217 35.231 2,300 J 60,000 2,290 T/B 65,000 48 BISI BISI International Tbk. --U1---1 1,350 1,350 1,330 1,330 -20 47,300 63,577,000 45 665.000 1,330 T/J 3,900 1,320 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,790 1,825 1,780 1,810 20 8,560,000 15,466,659,500 561 301.667 1,810 T/J 52,500 1,805 B 100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 700 705 685 690 -10 10,641,300 7,375,379,500 842 160.465 690 T/J 44,000 685 B 2,198,900 51 BKSL Sentul City Tbk. --S6K--1 121 123 117 117 -4 255,983,400 30,910,191,500 1,328 8.085 118 J 93,000 117 T/B 641,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 226 210 226 -2 26,400 5,945,600 12 518.587 226 T/J 100 210 B 3,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,900 145,000 4 0.658 50 T/J 138,917,300 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 3,100 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 296 0 0 296 0 0 0 0 92.500 290 J 2,500 270 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 378 388 370 374 -4 28,940,000 10,873,723,600 1,788 304.412 376 J 402,300 374 T/B 474,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 783,700 39,185,000 149 0.172 50 T/J 61,759,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,000 970 975 -20 4,135,800 4,072,312,500 821 7.199 980 J 25,900 975 T/B 18,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 224 224 220 222 -2 252,900 55,986,000 53 2.645 222 T/J 64,500 220 B 64,800 60 BNLI Bank Permata Tbk. --M8K--1 1,365 1,390 1,325 1,335 -30 44,733,500 60,533,574,000 2,263 14.535 1,340 J 200,000 1,335 T/B 450,200 61 BOGA Bintang Oto Global Tbk. --U9---2 820 820 810 815 -5 5,240,500 4,257,987,500 844 791.262 815 T/J 170,600 810 B 50,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 360 358 360 0 162,900 58,514,000 40 205.714 360 T/J 143,200 358 B 2,100 63 BOLT Garuda Metalindo Tbk. --U4---2 885 885 875 880 -5 102,800 90,463,500 132 160.000 880 T/J 37,400 875 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 438 545 442 545 107 6,777,200 3,580,460,000 1,783 136.250 545 T/J 32,600 540 B 38,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,221.073 1,155 J 23,100 1,145 B 34,100 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 16,000 16,000 16,000 0 600 9,600,000 2 622.701 15,850 J 2,300 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 392 398 382 386 -6 6,366,900 2,468,733,800 1,215 75.686 388 J 351,700 386 T/B 5,332,000 69 BRMS Bumi Resources Minerals Tbk. --U2---2 58 60 54 54 -4 347,261,600 19,772,620,700 3,649 8.504 55 J 8,960,600 54 T/B 13,329,900 70 BRNA Berlina Tbk. --U3---2 1,040 1,070 1,070 1,070 30 200 214,000 1 802.821 1,075 J 500 1,065 B 25,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,460 1,475 1,360 1,415 -45 16,889,200 23,725,007,000 3,767 277.177 1,415 T/J 27,200 1,405 B 7,000 72 BSIM Bank Sinarmas Tbk. --U8---1 560 580 560 580 20 1,400 801,500 6 395.583 570 J 1,700 550 B 1,900 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,790 1,820 1,740 1,800 10 2,400 4,270,000 10 92.308 1,800 T/J 3,100 1,700 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 83 88 72 84 1 245,441,400 21,023,716,300 1,310 643.580 84 T/J 551,600 83 B 70,500 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 3,230 3,250 3,200 3,200 -30 42,700 137,916,000 40 619.480 3,220 J 100 3,200 T/B 15,200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,020 4,100 3,830 3,840 -180 24,501,600 95,985,057,000 4,752 393.846 3,850 J 10,000 3,840 T/B 94,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,730 1,730 1,700 1,700 -30 6,600 11,287,000 9 288.136 1,750 J 200 1,700 T/B 5,400 80 BULL Buana Lintas Lautan Tbk. --S7---1 191 192 189 189 -2 55,782,800 10,596,341,000 232 18.482 189 T/J 401,600 188 B 1,713,700 81 BUMI Bumi Resources Tbk. --S2K--2 88 90 84 85 -3 293,519,400 25,533,052,200 5,253 4.933 86 J 2,993,300 85 T/B 21,986,100 82 BVIC Bank Victoria International Tbk. --U8---1 170 171 165 165 -5 284,200 47,403,700 38 156.024 170 J 102,000 165 T/B 116,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 124 128 121 122 -2 14,017,300 1,738,286,800 610 26.682 123 J 658,100 122 T/B 492,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 426 434 420 430 4 258,900 110,272,200 118 130.303 430 T/J 42,000 420 B 600 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 222 226 206 226 4 1,164,800 251,454,400 113 129.143 226 T/J 124,600 212 B 5,700 86 CASA Capital Financial Indonesia Tbk. --U8---2 384 388 382 388 4 8,225,800 3,159,471,400 1,186 708.844 388 T/J 450,700 386 B 87,100 87 CASS Cardig Aero Services Tbk. --U7---2 625 615 600 615 -10 900 541,500 5 153.750 615 T/J 700 600 B 256,900 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,570 1,550 1,570 0 75,200 117,285,000 75 324.380 1,570 T/J 2,200 1,565 B 900 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 78 77 78 0 601,600 46,590,700 46 499.200 78 T/J 267,000 77 B 5,858,700 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 290 294 292 292 2 62,900 18,430,400 21 22.849 294 J 500 292 T/B 35,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 0 0 1,925 0 0 0 0 6,985.267 1,935 J 800 1,880 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 187 188 174 174 -13 32,000 5,592,200 25 145.000 175 J 12,000 174 T/B 2,600 93 CLAY Citra Putra Realty Tbk. --U9---2 4,880 4,900 4,700 4,860 -20 2,322,500 11,317,666,000 458 2,700.000 4,860 T/J 600 4,810 B 500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 560 560 545 545 -15 11,893,100 6,582,685,500 1,073 2,369.565 550 J 531,100 545 T/B 1,457,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,995 2,080 1,890 1,895 -100 244,000 465,529,500 93 181.329 1,945 J 17,700 1,895 T/B 12,100 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---2 204 210 204 204 0 78,800 16,246,000 24 156.923 208 J 100 204 T/B 6,100 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,800 390,000 3 45.455 50 T/J 87,505,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 448 448 0 207,900 93,141,200 23 226.074 448 T/J 5,700 438 B 1,200 100 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 1,160 1,175 1,075 1,110 -50 34,909,000 38,689,242,000 4,900 248.523 1,110 T/J 744,700 1,105 B 1,300 102 DART Duta Anggada Realty Tbk. --U6---1 384 364 344 364 -20 1,200 416,800 4 67.290 344 J 2,400 316 B 6,700 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,930 1,940 1,920 1,925 -5 15,729,000 30,415,922,500 943 1,283.333 1,925 T/J 179,600 1,920 B 200,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 1,770 1,770 1,770 -5 100 177,000 1 3,552.647 1,775 J 600 1,770 T/B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 60,300 3,015,000 3 16.496 50 T/J 125,227,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,090 1,110 1,085 1,095 5 6,408,500 7,024,622,500 1,296 952.174 1,095 T/J 37,800 1,085 B 25,000 107 DILD Intiland Development Tbk. --U6---1 326 326 318 320 -6 81,858,900 26,516,801,800 267 55.763 320 T/J 857,700 318 B 550,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,680 3,750 3,690 3,710 30 6,387,900 23,732,402,000 817 125.763 3,710 T/J 12,200 3,700 B 84,200 109 DKFT Central Omega Resources Tbk. --S2---2 204 206 200 202 -2 26,750,800 5,414,779,400 1,451 518.880 202 T/J 672,300 200 B 9,109,200 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,750 6,825 -25 1,400 9,535,000 5 40,797.418 6,825 T/J 3,600 6,750 B 1,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 300 306 300 302 2 36,334,600 11,016,144,600 2,116 143.810 304 J 426,700 302 T/B 191,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 260 J 500 234 B 5,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 1,600 4,896,000 3 2,688.007 3,060 T/J 3,500 2,880 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 338 342 326 326 -12 15,227,500 5,043,670,200 1,143 441.352 326 T/J 363,400 324 B 918,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 346 366 346 362 16 1,329,400 480,389,400 118 97.838 362 T/J 629,900 350 B 23,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,750 18,500 15,000 17,500 -1,250 1,700 28,677,500 17 1,166.667 17,500 T/J 2,500 15,000 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,900 1,915 1,880 1,905 5 8,485,800 16,199,727,000 114 377.228 1,905 T/J 10,000 1,900 B 1,100 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 4,980 4,980 4,980 -20 200 996,000 1 500.855 4,980 T/J 1,300 3,750 B 700 119 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 2,240 2,240 2,220 2,220 -20 14,800 32,899,000 35 817.163 2,240 J 1,300 2,220 T/B 200 120 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 42,000 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 316 320 312 314 -2 18,223,200 5,761,713,200 1,081 78.500 316 J 188,500 314 T/B 15,300 122 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 5,500 6,025 5,400 6,025 525 9,200 55,367,500 10 836.806 6,025 T/J 52,000 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,480 2,640 2,480 2,630 150 19,572,900 50,246,797,000 3,013 710.811 2,640 J 171,300 2,630 T/B 682,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,450 J 6,300 2,100 B 2,300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,800 1,805 1,735 1,760 -40 20,991,900 37,105,576,500 4,987 176.000 1,760 T/J 530,300 1,755 B 48,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 308 312 298 306 -2 15,205,200 4,612,303,200 592 569.716 306 T/J 449,800 300 B 1,000 128 EXCL XL Axiata Tbk. --S7XXO1 3,550 3,550 3,450 3,550 0 10,474,300 36,769,956,000 4,483 180.165 3,550 T/J 866,200 3,540 B 41,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,720 2,800 2,710 2,800 80 71,800 199,146,000 19 4,403.554 2,800 T/J 14,000 2,700 B 1,200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,500 7,500 7,500 -50 11,900 89,250,000 11 1,718.764 7,800 J 200 7,500 T/B 300 131 FILM MD Pictures Tbk. --U9---1 238 248 230 232 -6 2,874,200 679,882,600 477 110.476 232 T/J 169,200 230 B 540,700 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,400 2,400 2,350 2,400 0 44,563,200 105,085,547,000 436 480.000 2,400 T/J 16,300 2,360 B 5,000 133 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,700 2,700 2,700 260 100 270,000 1 2,160.000 2,700 T/J 800 2,500 B 400 134 FMII Fortune Mate Indonesia Tbk --U6---2 550 510 500 510 -40 700 351,000 4 510.000 520 J 700 500 B 9,600 135 FORZ Forza Land Indonesia Tbk. --U6---1 960 975 910 975 15 38,963,000 37,031,972,000 205 443.182 975 T/J 134,900 940 B 8,800 136 FREN Smartfren Telecom Tbk. --U7---1 149 152 149 149 0 66,136,500 9,928,063,100 7,408 8.278 150 J 421,000 149 T/B 80,400 137 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--1 590 630 585 590 0 66,059,700 40,288,655,500 4,713 79.312 595 J 639,000 590 T/B 1,388,100 139 GJTL Gajah Tunggal Tbk. --S4K--1 650 670 635 640 -10 4,019,300 2,599,388,000 694 125.648 645 J 68,200 640 T/B 104,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 188 190 186 186 -2 2,049,500 384,787,600 253 46.500 188 J 315,600 186 T/B 129,200 141 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 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,590 1,590 1,560 1,565 -25 404,500 641,370,500 162 121.790 1,575 J 1,400 1,565 T/B 3,900 143 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---1 170 165 165 165 -5 38,000 6,270,000 2 66.000 178 J 10,000 167 B 10,500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 750 795 700 795 45 28,800 21,088,500 26 151.429 750 J 200 720 B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,910 3,960 3,860 3,900 -10 194,300 758,759,000 242 105.405 3,900 T/J 10,200 3,880 B 600 147 HERO Hero Supermarket Tbk. --U9---1 780 0 0 780 0 0 0 0 1,628.121 780 J 2,200 735 B 300 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 3,050 3,520 3,080 3,490 440 2,653,300 9,050,892,000 678 1,068.389 3,500 J 17,900 3,490 T/B 118,700 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 635 635 635 -10 11,100 7,048,500 2 976.923 635 T/J 500 605 B 1,800 150 HKMU HK Metals Utama Tbk. --U9---1 336 338 326 330 -6 7,371,600 2,468,482,600 173 143.478 330 T/J 199,600 328 B 180,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 935 920 925 0 23,479,100 21,741,431,000 725 298.387 925 T/J 7,300 920 B 1,586,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 80 82 79 80 0 6,196,411,300 501,315,528,800 3,709 85.044 80 T/J 1,020,900 79 B 4,836,600 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,035 1,005 1,015 -5 10,594,800 10,840,998,500 1,823 966.667 1,015 T/J 91,500 1,010 B 21,400 154 HRTA Hartadinata Abadi Tbk. --S5---1 300 308 296 300 0 62,600 18,813,000 24 100.000 304 J 12,700 300 T/B 800 155 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,335 1,350 0 1,284,300 1,723,714,000 159 25.962 1,355 J 8,900 1,350 T/B 17,600 156 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 0 900 45,000 4 95.973 50 T/J 18,515,600 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 151 151 147 147 -4 7,210,200 1,066,922,800 226 42.000 148 J 118,900 147 T/B 187,300 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,415 1,450 1,405 1,415 0 736,100 1,043,390,000 398 189.965 1,415 T/J 26,900 1,410 B 2,400 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 374 374 366 366 -8 415,800 152,949,400 73 73.200 370 J 99,000 366 T/B 8,900 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,025 1,035 -10 452,800 470,044,500 43 272.368 1,045 J 15,000 1,020 B 28,000 162 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,140 1,115 1,115 -5 115,800 129,884,000 134 446.000 1,115 T/J 400 1,110 B 7,500 163 INCO Vale Indonesia Tbk. --S2BXO1 3,760 3,810 3,650 3,710 -50 17,267,600 64,143,941,000 3,165 1,514.286 3,710 T/J 139,400 3,700 B 800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,660 3,670 3,560 3,670 10 2,800 10,191,000 17 494.283 3,670 T/J 219,800 3,560 B 6,400 165 INDS Indospring Tbk. --M4---1 2,610 2,600 2,430 2,500 -110 1,995,800 5,064,594,000 177 234.375 2,500 T/J 1,200 2,460 B 1,200 166 INDY Indika Energy Tbk. --S2XXO1 1,330 1,350 1,280 1,285 -45 16,116,400 21,169,874,500 1,980 43.559 1,285 T/J 435,300 1,280 B 191,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,500 7,650 7,200 7,275 -225 11,795,200 87,479,932,500 5,319 374.871 7,275 T/J 37,700 7,250 B 32,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 185,000 12,769,500 21 0.394 70 J 352,900 69 T/B 20,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 760 800 760 800 40 5,700 4,336,000 6 761.905 800 T/J 3,200 730 B 1,900 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,000 5,225 5,000 5,200 200 193,900 980,395,000 379 1,884.058 5,225 J 100 5,075 B 600 171 INTA Intraco Penta Tbk. --U9---2 460 460 450 460 0 501,300 228,227,000 102 324.261 464 J 51,200 460 T/B 1,900 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 785 810 780 785 0 2,389,000 1,887,076,000 415 47.866 790 J 14,600 785 T/B 43,900 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 199 206 197 197 -2 541,400 108,333,200 164 51.842 197 T/J 104,800 196 B 21,000 174 IPTV MNC Vision Networks Tbk. --U9---1 496 498 488 494 -2 19,730,300 9,801,739,400 2,323 205.833 494 T/J 872,700 492 B 201,200 175 ISAT Indosat Tbk. --S7K--1 3,230 3,330 3,190 3,320 90 7,560,900 24,817,641,000 3,280 237.143 3,320 T/J 291,200 3,310 B 33,100 176 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,450 13,575 13,075 13,300 -150 1,974,900 26,322,980,000 3,501 95.000 13,300 T/J 36,800 13,275 B 10,000 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,669,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 610 600 500 570 -40 16,900 9,638,500 39 323.331 570 T/J 18,700 560 B 1,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 500 500 500 4 2,200 1,100,000 2 413.849 500 T/J 18,100 492 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,755 1,750 1,700 1,720 -35 24,005,000 41,297,032,500 5,106 470.202 1,725 J 71,100 1,720 T/B 9,500 181 JRPT Jaya Real Property Tbk. --S6---1 665 675 650 665 0 2,140,000 1,418,273,500 242 639.423 665 T/J 951,300 660 B 4,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 515 580 520 575 60 74,056,900 40,928,534,000 6,197 287.500 580 J 963,100 575 T/B 1,300,300 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,650 5,425 5,450 -150 6,419,900 35,198,375,000 2,690 321.382 5,475 J 16,500 5,450 T/B 301,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,105 J 100 815 B 700 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 970 975 0 248,900 242,507,000 22 2,166.667 975 T/J 124,700 970 B 125,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,780 2,820 2,750 2,770 -10 139,200 387,665,000 89 2,770.000 2,790 J 500 2,770 T/B 500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 590 595 570 570 -20 22,962,600 13,294,543,500 3,309 69.260 570 T/J 584,300 565 B 1,716,800 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 80 80 0 390,600 31,248,200 61 2.909 81 J 144,900 80 T/B 104,100 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 322 316 322 4 8,961,100 2,861,744,000 1,648 11.172 324 J 68,500 322 T/B 241,300 190 KINO Kino Indonesia Tbk. --U5---1 4,200 4,250 4,190 4,200 0 10,521,300 44,364,287,000 2,223 110.526 4,200 T/J 391,400 4,190 B 19,100 191 KMTR Kirana Megatara Tbk. --U3---2 308 314 302 310 2 85,500 26,380,000 29 67.686 310 T/J 66,900 308 B 1,000 192 KOTA DMS Propertindo Tbk. --U6---1 690 695 685 690 0 19,404,100 13,388,478,000 84 345.000 690 T/J 81,300 685 B 1,284,300 193 KPIG MNC Land Tbk. --S9---2 138 140 135 136 -2 34,692,500 4,750,219,700 1,120 292.643 137 J 488,600 136 T/B 154,100 194 KRAH Grand Kartech Tbk. --U4---2 845 0 0 845 0 0 0 0 307.273 1,000 J 400 850 B 1,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 356 340 346 8 17,427,300 6,037,014,000 1,136 43.015 348 J 144,200 346 T/B 6,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 500 500 -10 103,057,400 52,144,807,000 1,275 5,201.831 505 J 361,800 500 T/B 2,366,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,175 1,200 1,080 1,200 25 10,600 11,938,500 18 307.692 1,220 J 800 1,200 T/B 7,300 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,325 5,750 5,050 5,100 -225 14,600 75,845,000 28 84.298 5,625 J 100 5,100 T/B 1,000 199 LINK Link Net Tbk. --S9K--1 4,340 4,500 4,220 4,400 60 705,200 3,049,930,000 1,728 275.000 4,400 T/J 141,000 4,340 B 100,000 200 LPCK Lippo Cikarang Tbk --M6---1 1,350 1,360 1,300 1,300 -50 878,300 1,165,877,000 398 146.570 1,315 J 20,000 1,300 T/B 120,600 201 LPKR Lippo Karawaci Tbk. --S6K--1 236 240 232 236 0 101,039,100 23,898,683,800 1,547 76.208 236 T/J 2,228,700 234 B 5,031,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,680 3,590 3,640 -60 10,820,900 39,350,920,000 5,549 82.482 3,640 T/J 1,100 3,630 B 300 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,390 1,325 1,350 15 22,276,400 30,108,187,000 2,127 348.387 1,350 T/J 2,957,800 1,340 B 57,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,425 1,745 1,230 1,300 -125 1,668,100 2,560,633,000 1,825 454.545 1,300 T/J 8,300 1,260 B 2,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,055 1,120 1,030 1,110 55 6,913,400 7,520,084,500 1,333 630.682 1,110 T/J 324,800 1,105 B 10,100 206 MAMI Mas Murni Indonesia Tbk --U9---1 246 252 238 238 -8 241,008,100 59,196,423,200 19,568 32.535 238 T/J 1,037,000 236 B 3,314,900 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 5,500 5,400 5,475 125 56,700 308,455,000 50 260.714 5,500 J 24,200 5,475 T/B 45,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,730 1,730 1,730 0 100 173,000 1 102.976 1,730 T/J 64,800 1,720 B 500 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,120 1,145 1,000 1,000 -120 33,060,400 34,615,455,000 3,480 1,604.750 1,010 J 700 1,000 T/B 3,013,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 218 218 208 216 -2 2,987,800 644,158,600 418 288.000 216 T/J 11,700 208 B 22,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 478 474 474 -2 1,627,500 776,443,000 658 948.000 476 J 40,300 474 T/B 87,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 500 530 500 530 30 7,800 3,991,000 8 376.849 530 T/J 200 500 B 28,700 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,050 J 100 7,125 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 2,000 1,935 1,980 30 2,500 4,886,500 16 152.308 1,975 J 200 1,940 B 2,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 535 535 500 520 -15 1,420,700 732,255,500 236 32.500 525 J 85,700 520 T/B 44,500 216 MCAS M Cash Integrasi Tbk. --S9---2 3,200 3,240 3,180 3,220 20 812,400 2,608,086,000 297 232.491 3,220 T/J 11,500 3,190 B 22,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 143 136 138 -3 3,935,000 546,193,600 208 123.776 139 J 152,600 138 T/B 32,100 218 MDIA Intermedia Capital Tbk. --U9---1 89 90 86 88 -1 366,400 32,044,000 59 63.768 88 T/J 900 86 B 37,300 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,210 1,210 1,185 1,195 -15 32,786,700 39,211,168,000 2,119 311.610 1,195 T/J 2,058,500 1,190 B 220,000 220 MDLN Modernland Realty Tbk. --S6---1 228 228 222 226 -2 1,580,300 355,107,200 191 67.071 226 T/J 299,500 224 B 74,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 660 670 655 660 0 8,531,800 5,641,724,500 935 1,162.443 660 T/J 216,700 655 B 1,017,600 222 MEGA Bank Mega Tbk. --U8---1 5,700 6,000 5,350 6,000 300 3,300 19,610,000 11 4,373.560 6,225 J 5,200 5,700 B 10,000 223 MERK Merck Tbk. --U5---2 3,080 3,250 3,090 3,190 110 113,300 361,619,000 267 8,410.895 3,200 J 2,800 3,190 T/B 1,700 224 META Nusantara Infrastructure Tbk. --U7---1 191 195 189 192 1 219,700 42,204,300 24 58.168 193 J 20,000 189 B 30,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,325 1,325 1,300 1,300 -25 15,600 20,295,000 4 1,333.333 1,300 T/J 485,000 1,205 B 100 226 MGRO Mahkota Group Tbk. --S1---1 910 910 890 900 -10 2,991,400 2,690,000,500 603 400.000 900 T/J 74,300 890 B 73,700 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,150 J 48,900 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,640 2,660 2,600 2,600 -40 9,829,900 25,930,192,000 2,389 153.078 2,610 J 20,700 2,600 T/B 315,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,405 1,415 1,340 1,380 -25 3,810,200 5,203,648,500 31 6,571.429 1,400 J 2,500 1,380 T/B 6,100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 11,125 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,000 16,900 16,600 16,900 -100 3,200 53,430,000 11 107,643.312 16,900 T/J 100 16,650 B 1,500 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,310 1,300 1,300 -5 4,322,300 5,661,752,000 1,068 217.119 1,310 J 28,500 1,300 T/B 36,100 233 MLPL Multipolar Tbk. --U9---1 86 87 84 86 0 3,775,500 321,986,300 176 9.864 86 T/J 554,100 85 B 4,000 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 695 J 200 550 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 326 330 0 41,400 13,500,000 6 56.410 330 T/J 20,000 322 B 65,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,315 1,285 1,315 30 25,113,200 32,741,741,000 14,524 146.111 1,315 T/J 1,154,800 1,310 B 204,200 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 770 800 0 15,100 12,077,000 2 137.931 800 T/J 55,600 770 B 35,400 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 710 690 690 -5 865,600 603,111,500 215 46.000 695 J 19,500 690 T/B 4,800 239 MPPA Matahari Putra Prima Tbk. --U9---1 172 175 170 171 -1 2,481,600 423,214,000 246 71.894 171 T/J 209,900 170 B 239,900 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,830 2,280 1,900 2,280 450 446,700 975,965,000 553 2,072.727 0 J 0 2,280 T/B 106,200 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,140 4,300 4,140 4,300 160 3,000 12,773,000 9 390.029 4,300 T/J 1,300 4,150 B 3,000 242 MSIN MNC Studios International Tbk. --M9---2 472 486 454 464 -8 8,055,200 3,776,969,600 1,744 92.800 464 T/J 87,500 460 B 10,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 970 800 970 0 3,400 3,033,500 11 63.816 965 J 200 960 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,645 1,650 1,605 1,620 -25 2,831,800 4,629,417,000 893 2,916.397 1,625 J 8,800 1,620 T/B 33,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100,000 5,000,000 1 1.266 50 T/J 47,907,000 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 476 496 476 494 18 154,000 74,622,600 16 207.693 494 T/J 4,500 452 B 100 247 MTPS Meta Epsi Tbk. --U7---2 1,210 1,215 1,050 1,190 -20 1,143,900 1,358,785,000 155 371.875 1,205 J 39,200 1,190 T/B 100 248 MYOH Samindo Resources Tbk. --S2---1 1,245 1,250 1,200 1,250 5 813,700 1,006,771,000 124 148.885 1,250 T/J 123,200 1,215 B 100 249 MYRX Hanson International Tbk. --S6---2 93 96 90 90 -3 564,278,300 51,309,870,800 1,509 61.378 93 J 100 90 T/B 1,021,300 250 NASA Ayana Land International Tbk. --U9---2 780 785 775 780 0 3,137,900 2,440,710,000 355 757.282 785 J 166,700 780 T/B 4,400 251 NATO Nusantara Properti Internasional Tbk. --U9---2 885 885 825 835 -50 12,853,700 11,092,361,500 1,896 810.680 835 T/J 41,400 830 B 196,400 252 NFCX NFC Indonesia Tbk. --S9---2 3,440 3,500 3,430 3,490 50 1,676,600 5,806,977,000 156 188.649 3,490 T/J 41,400 3,480 B 100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,010 1,015 990 995 -15 120,400 119,948,500 91 306.154 995 T/J 29,200 990 B 64,300 254 NIRO City Retail Developments Tbk. --U6---2 140 141 140 140 0 150,000 21,000,300 7 133.333 143 J 2,400 140 T/B 453,400 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 845 850 0 64,100 54,254,000 22 1,030.003 855 J 27,500 850 T/B 1,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 875 880 880 880 5 500 440,000 1 234.667 880 T/J 5,200 855 B 4,600 257 OMRE Indonesia Prima Property Tbk --U6---2 1,255 1,255 1,255 1,255 0 300 376,500 2 60.099 1,480 J 1,000 1,120 B 2,000 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 715 730 695 710 -5 29,329,200 21,184,198,500 56 1,404.689 720 J 16,500 705 B 700 259 PALM Provident Agro Tbk. --U1---2 248 248 246 246 -2 7,500 1,859,600 7 67.237 246 T/J 10,400 244 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 153 164 154 156 3 5,988,000 954,026,700 840 156.000 158 J 4,100 156 T/B 115,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,590 1,555 1,590 20 8,000 12,443,500 9 1,156.364 1,580 J 5,000 1,570 B 5,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,050 1,000 1,050 30 121,100 123,502,500 23 123.529 1,045 J 2,000 1,015 B 1,600 263 PBRX Pan Brothers Tbk. --S4---1 750 745 745 745 -5 300 223,500 1 1,318.584 745 T/J 2,700 740 B 117,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 294 292 292 292 -2 100 29,200 1 24.333 292 T/J 9,400 282 B 700 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,160 2,160 2,080 2,140 -20 2,355,300 5,063,658,000 19 1,426.667 2,140 T/J 1,900 2,070 B 400 266 PEHA Phapros Tbk. --U5---2 1,245 1,245 1,200 1,245 0 44,300 54,657,500 58 103.923 1,240 J 11,000 1,225 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,440 2,280 2,110 2,110 -330 300,114,300 661,423,140,000 24,907 703.333 2,120 J 2,456,600 2,110 T/B 128,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 1,095 1,095 1,095 15 1,500 1,642,500 6 213.659 1,095 T/J 59,900 1,020 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,350 J 2,300 2,960 B 8,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,315 1,345 1,295 1,345 30 8,227,200 10,929,337,500 1,054 2,239.427 1,350 J 832,700 1,345 T/B 273,700 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 59,800 2,990,000 16 50.000 50 T/J 5,158,800 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,190 1,200 1,175 1,190 0 52,400 62,025,500 22 1,265.419 1,195 J 10,000 1,180 B 300 273 PNLF Panin Financial Tbk. --S8K--1 286 290 280 290 4 53,850,600 15,371,066,600 990 313.446 290 T/J 7,149,500 286 B 77,000 274 POLA Pool Advista Finance Tbk. --U8---2 980 980 965 980 0 3,300 3,203,000 8 725.926 980 T/J 2,500 960 B 1,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 2,010 2,100 1,920 2,090 80 25,100 49,723,000 53 127.829 2,000 J 1,600 1,900 B 4,000 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,925 7,975 7,900 7,975 50 396,900 3,148,770,000 1,127 1,296.748 8,000 J 11,000 7,975 T/B 140,500 277 POLU Golden Flower Tbk. --U4---2 2,350 2,350 2,340 2,340 -10 400 937,000 2 812.500 2,330 J 600 1,800 B 5,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,790 1,825 1,715 1,790 0 139,393,100 248,096,730,000 1,173 1,136.140 1,790 T/J 39,700 1,760 B 4,500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 545 645 535 620 75 14,700 8,783,000 13 115.888 620 T/J 11,700 550 B 1,200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 81 82 75 75 -6 16,627,300 1,278,819,400 2,120 50.000 76 J 249,300 75 T/B 2,189,600 281 POWR Cikarang Listrindo Tbk. --M7---2 1,080 1,080 1,070 1,075 -5 755,200 812,161,500 71 71.667 1,075 T/J 143,200 1,065 B 10,100 282 PPRE PP Presisi Tbk. --M7---1 300 302 294 302 2 6,283,300 1,875,338,800 783 70.233 302 T/J 25,900 298 B 1,013,900 283 PPRO PP Properti Tbk. --S6K--1 100 101 99 99 -1 41,743,900 4,147,178,500 1,451 214.054 99 T/J 485,600 98 B 11,959,300 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,700 4,700 4,500 4,500 -200 105,700 482,174,000 79 69.231 4,660 J 1,500 4,500 T/B 272,600 285 PRIM Royal Prima Tbk. --U9---2 296 300 300 300 4 300 90,000 3 60.000 300 T/J 5,000 296 B 5,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 300 314 276 298 -2 101,859,100 30,347,875,400 6,857 966.810 298 T/J 911,800 296 B 100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,360 2,250 2,250 -90 29,125,000 66,677,286,000 5,527 1,956.522 2,260 J 17,700 2,250 T/B 1,447,300 288 PTPP PP (Persero) Tbk. --S6XXO1 1,835 1,835 1,765 1,775 -60 12,780,600 22,784,674,500 2,517 333.647 1,780 J 38,000 1,775 T/B 23,400 289 PTRO Petrosea Tbk. --S2---1 1,405 1,525 1,410 1,475 70 5,418,600 7,970,455,000 844 1,180.000 1,480 J 11,200 1,475 T/B 531,100 290 PTSN Sat Nusapersada Tbk --U4---1 394 400 386 386 -8 536,000 209,548,000 151 199.656 390 J 4,600 386 T/B 231,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,025 J 100 4,800 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 630 650 610 625 -5 40,395,600 25,144,379,000 2,916 2,409.499 625 T/J 3,343,400 620 B 119,900 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,095 1,230 1,100 1,190 95 1,651,500 1,966,077,500 383 108.182 1,195 J 2,205,400 1,190 T/B 28,400 294 RAJA Rukun Raharja Tbk. --S7---1 244 248 242 244 0 511,800 124,711,800 90 838.142 244 T/J 17,900 242 B 304,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,180 1,165 1,170 0 2,957,000 3,466,396,000 1,826 731.250 1,175 J 42,600 1,170 T/B 12,200 296 RDTX Roda Vivatex Tbk --U6---1 5,950 0 0 5,950 0 0 0 0 313.457 6,900 J 100 5,950 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 125 130 124 126 1 1,204,323,800 153,201,287,400 1,005 69.176 129 J 51,100 126 T/B 524,200 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 645 640 640 0 1,065,500 683,345,000 130 392.638 640 T/J 1,800 635 B 2,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 358 358 338 340 -18 3,600 1,251,000 7 2,660.407 356 J 100 340 T/B 9,000 300 RODA Pikko Land Development Tbk. --U6---2 206 216 210 212 6 35,587,700 7,544,291,000 63 338.496 212 T/J 1,497,000 210 B 800 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,340 1,305 1,330 15 448,900 598,633,000 373 521.569 1,335 J 500 1,330 T/B 237,600 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 300 306 294 294 -6 396,700 117,488,600 82 367.500 294 T/J 123,300 292 B 4,900 303 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 1,300 11,830,000 4 5,870.968 9,100 T/J 10,400 9,000 B 500 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,265 1,280 1,205 1,220 -45 13,970,000 17,253,609,000 2,910 551.904 1,225 J 63,600 1,220 T/B 32,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 815 J 2,400 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,300 2,200 2,300 40 150,000 344,890,000 22 98.291 2,300 T/J 37,100 2,280 B 200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,150 3,150 3,100 3,150 0 6,000 18,650,000 5 146.383 3,250 J 1,000 3,050 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 820 810 810 0 1,182,100 960,140,000 138 578.571 810 T/J 1,700 805 B 78,100 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5---1 1,235 1,240 1,225 1,230 -5 7,277,000 8,937,216,500 2,490 212.069 1,235 J 59,700 1,230 T/B 32,400 311 SILO Siloam International Hospitals Tbk. --S9---1 7,175 7,300 7,150 7,200 25 1,148,200 8,272,045,000 1,080 81.773 7,200 T/J 26,800 7,175 B 16,300 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 368 352 352 -10 28,432,100 10,209,246,200 1,195 32.000 354 J 32,500 352 T/B 621,000 313 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 2,300 900 B 1,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,500 J 5,000 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,820 3,850 3,840 3,840 20 3,300 12,699,000 5 1,268.750 3,820 J 3,000 3,810 B 500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 620 625 605 605 -15 6,474,500 3,961,657,500 1,118 108.036 610 J 202,500 605 T/B 317,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,385 1,415 1,360 1,360 -25 190,700 264,817,000 91 1,642.512 1,390 J 7,300 1,360 T/B 33,000 318 SMDR Samudera Indonesia Tbk. --S7---1 274 274 270 270 -4 217,200 58,806,800 59 1,083.554 272 J 12,700 270 T/B 100 319 SMRA Summarecon Agung Tbk. --S6K--1 1,180 1,190 1,110 1,130 -50 15,104,900 17,204,071,500 3,528 1,856.720 1,130 T/J 336,000 1,125 B 20,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 40,500 2,025,000 7 12.227 50 T/J 5,422,600 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,490 1,490 1,455 1,475 -15 1,876,200 2,765,764,000 866 3,939.742 1,475 T/J 44,100 1,470 B 1,000 322 SOCI Soechi Lines Tbk. --M7---1 193 210 195 208 15 67,359,500 13,695,039,100 4,015 37.818 208 T/J 1,134,900 206 B 799,900 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,000 7,000 7,000 7,000 0 500 3,500,000 2 678.788 7,000 T/J 50,500 0 B 0 324 SPTO Surya Pertiwi Tbk. --S9---2 985 990 975 975 -10 3,197,200 3,157,165,500 281 84.052 980 J 1,700 975 T/B 1,559,900 325 SQMI Renuka Coalindo Tbk. --U9---2 326 344 320 326 0 19,350,700 6,378,857,400 984 185.250 328 J 16,300 326 T/B 8,400 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 266 320 320 320 54 500,000 160,000,000 18 341.512 320 T/J 209,200 252 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 288 296 284 284 -4 328,869,600 95,204,657,800 2,522 118.333 284 T/J 152,700 282 B 7,152,200 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,560 3,950 3,590 3,700 140 2,308,000 8,487,513,000 404 67.273 3,710 J 4,100 3,700 T/B 7,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 790 770 770 -15 30,800,600 24,071,550,000 1,584 315.897 770 T/J 174,900 765 B 1,458,100 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 845 855 810 810 -35 87,940,700 73,866,562,000 1,034 120.896 810 T/J 366,000 805 B 98,200 331 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 3,170 J 100 3,120 B 200 334 SURE Super Energy Tbk. --U2---2 3,010 3,020 3,010 3,020 10 209,300 630,069,000 15 1,948.387 3,020 T/J 55,100 3,000 B 7,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 482 500 470 484 2 18,456,900 8,878,851,200 2,067 4,422.111 486 J 11,200 484 T/B 110,700 336 TARA Sitara Propertindo Tbk. --U6---1 730 740 725 725 -5 89,257,800 65,460,424,500 3,904 683.962 725 T/J 68,900 720 B 145,700 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,400 6,275 6,325 -75 8,717,500 55,105,035,000 1,463 312.346 6,325 T/J 1,004,400 6,300 B 1,159,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 945 960 940 940 -5 2,458,100 2,334,413,000 518 214.050 945 J 35,100 940 T/B 19,800 339 TCID Mandom Indonesia Tbk. --U5---1 11,650 11,775 11,775 11,775 125 300 3,532,500 2 1,154.955 11,775 T/J 800 11,200 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,700 5,700 5,200 5,375 -325 9,905,200 53,121,917,500 13,550 3,894.928 5,425 J 200 5,375 T/B 6,600 341 TDPM Tridomain Performance Materials Tbk. --U3---1 282 282 274 282 0 16,089,300 4,464,059,800 437 123.684 282 T/J 320,400 280 B 38,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 354 358 336 336 -18 45,424,600 15,555,908,600 3,567 108.387 338 J 30,000 336 T/B 250,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 510 505 510 10 1,200 611,000 3 115.573 615 J 200 510 T/B 1,700 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,500 4,500 4,500 4,500 0 100 450,000 1 3,697.921 4,500 T/J 1,100 4,100 B 2,400 345 TGRA Terregra Asia Energy Tbk. --U7---1 875 880 850 880 5 141,668,100 122,701,062,500 336 440.000 880 T/J 1,486,500 865 B 5,000 346 TINS Timah Tbk. --U2K--1 915 920 885 890 -25 21,669,500 19,495,151,000 2,866 454.785 895 J 166,400 890 T/B 399,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,675 10,825 10,200 10,575 -100 1,422,400 15,024,747,500 2,803 653.834 10,575 T/J 175,400 10,400 B 18,700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 362 300 362 -8 100,200 36,260,000 4 76.390 362 T/J 200,200 306 B 4,500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 585 570 585 5 3,039,400 1,755,631,500 174 941.559 585 T/J 952,800 580 B 5,500 350 TOTL Total Bangun Persada Tbk. --S6---1 440 442 414 420 -20 5,768,100 2,464,302,600 895 150.956 424 J 10,100 420 T/B 61,200 351 TOTO Surya Toto Indonesia Tbk. --U3---2 304 310 304 310 6 184,600 57,184,000 27 1,005.612 310 T/J 202,600 304 B 33,300 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 660 655 660 0 40,608,200 26,778,180,000 4,202 3,143.905 660 T/J 1,912,600 655 B 11,600 353 TRAM Trada Alam Minera Tbk. --U2---1 108 111 108 108 0 1,089,046,200 118,715,953,400 1,463 89.261 109 J 1,030,600 108 T/B 7,998,500 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 140 150 140 150 10 640,700 89,970,900 32 151.156 150 T/J 48,800 144 B 100 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 35,000 380 B 28,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,445 1,465 1,405 1,415 -30 508,900 725,944,500 235 252.426 1,425 J 1,200 1,410 B 2,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,300 4,485,000 2 89.610 3,450 T/J 4,500 3,010 B 200 359 TURI Tunas Ridean Tbk. --U9---1 985 990 990 990 5 1,300 1,287,000 2 2,200.000 990 T/J 170,600 985 B 164,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,540 1,560 1,520 1,520 -20 386,000 592,746,500 184 2,947.107 1,520 T/J 61,800 1,515 B 60,700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,870 3,830 3,800 3,800 -70 2,300 8,743,000 6 140.737 3,800 T/J 5,800 3,770 B 2,200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,170 2,120 2,170 40 174,900 379,336,000 21 180.833 2,170 T/J 21,800 2,130 B 200 363 VIVA Visi Media Asia Tbk. --U9---1 84 85 81 81 -3 12,385,300 1,017,049,500 763 27.000 82 J 83,300 81 T/B 250,200 364 VOKS Voksel Electric Tbk. --U4---1 314 316 310 312 -2 3,014,400 947,211,000 793 138.014 312 T/J 5,600 310 B 74,200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 322 328 312 312 -10 19,385,500 6,136,364,600 1,361 107.586 314 J 237,900 312 T/B 385,100 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,100 2,130 1,980 1,980 -120 30,187,200 60,692,709,000 5,609 508.928 1,990 J 12,100 1,980 T/B 1,307,700 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 282 260 276 16 910,600 250,797,600 228 41.843 276 T/J 8,100 274 B 1,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 780 785 760 765 -15 6,485,500 4,988,665,000 653 294.231 765 T/J 173,000 760 B 238,900 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 342 332 332 -10 17,149,100 5,763,146,400 1,910 67.755 334 J 44,500 332 T/B 2,653,900 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,620 1,615 1,535 1,555 -65 31,976,600 50,107,611,500 4,915 419.703 1,555 T/J 1,100,200 1,550 B 286,800 371 WTON Wijaya Karya Beton Tbk. --S3K--1 478 480 468 468 -10 8,113,800 3,828,941,400 1,438 79.322 470 J 84,400 468 T/B 1,329,600 372 ZINC Kapuas Prima Coal Tbk. --U2---2 432 438 428 432 0 107,309,300 46,457,752,200 2,386 1,540.052 432 T/J 132,400 430 B 105,000 Total 14,654,851,700 5,089,438,780,900 386,820 1,173,626,300 160,178,000 Jakarta, 31 October 2019 Trading Division