List of Securities Quotation: IDX SMC Composite Date: Tuesday, 05 November 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 11,700 12,425 11,600 12,400 700 3,155,600 38,617,267,500 2,342 1,007.345 12,425 J 35,100 12,400 T/B 199,600 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 2,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,500 1,500 1,495 1,500 0 2,000 2,992,000 7 40.000 1,500 T/J 4,500 1,495 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,720 1,740 1,700 1,715 -5 13,446,400 23,066,622,500 4,082 2,091.463 1,715 T/J 921,000 1,710 B 272,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,235 1,255 1,230 1,250 15 6,335,600 7,872,461,500 984 981.678 1,255 J 79,500 1,250 T/B 104,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,650 10,650 10,525 10,600 -50 96,200 1,021,890,000 38 455.914 10,600 T/J 21,000 10,575 B 2,200 7 ADMG Polychem Indonesia Tbk --U3---1 195 196 194 194 -1 149,000 29,013,200 39 17.316 195 J 8,900 194 T/B 1,600 8 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,370 1,290 1,370 90 63,048,100 84,435,457,000 6,227 124.545 1,375 J 2,732,900 1,370 T/B 16,500 9 AGII Aneka Gas Industri Tbk. --S3---1 610 610 590 600 -10 60,300 36,056,000 36 54.545 605 J 2,400 595 B 37,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 208 210 202 208 0 2,140,400 439,316,600 330 339.825 210 J 269,800 208 T/B 83,400 11 AGRS Bank IBK Indonesia Tbk. --U8---2 173 177 172 175 2 14,300 2,468,500 16 159.091 175 T/J 9,500 173 B 400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,890 3,920 3,840 3,860 -30 4,269,100 16,564,128,000 1,473 3,076.408 3,860 T/J 219,000 3,850 B 31,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 0 0 308 0 0 0 0 293.333 308 J 12,000 276 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 3,950 3,950 3,950 -50 200 790,000 1 161.224 3,950 T/J 10,000 3,900 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 980 885 890 -10 84,900 76,383,500 117 2,271.045 890 T/J 20,000 885 B 6,600 16 ANDI Andira Agro Tbk. SSU1---2 316 332 282 282 -34 1,638,400 490,433,600 521 705.000 282 T/J 447,400 280 B 53,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 805 820 0 2,500 2,015,500 3 68.333 820 T/J 209,200 805 B 6,900 18 ANTM Aneka Tambang Tbk. --S2XXO1 840 850 820 835 -5 80,390,400 67,204,583,500 5,350 550.537 840 J 2,828,900 835 T/B 1,570,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 510 560 432 432 -78 10,700 5,551,700 11 27.657 520 J 18,000 462 B 3,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 680 695 -5 23,128,200 15,959,027,500 946 739.236 695 T/J 287,200 685 B 110,400 21 APLN Agung Podomoro Land Tbk. --M6K--1 208 216 208 210 2 40,899,100 8,693,577,800 2,689 57.534 212 J 116,500 210 T/B 1,737,600 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 18,000 600 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,620 1,630 1,615 1,615 -5 246,600 401,068,500 100 684.322 1,625 J 800 1,615 T/B 12,900 24 ARMY Armidian Karyatama Tbk. --U6---2 189 189 180 187 -2 208,455,000 39,378,856,100 212 62.333 186 J 12,500 185 B 400 25 ARNA Arwana Citramulia Tbk. --U3---1 505 500 496 498 -7 750,800 373,760,600 79 3,384.762 500 J 48,700 496 B 34,600 26 ASGR Astra Graphia Tbk. --U9---1 980 990 975 980 0 92,700 90,616,000 49 203.185 980 T/J 1,000 975 B 11,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 975 960 975 15 121,700 117,789,000 53 1,805.556 980 J 9,800 975 T/B 1,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 262 270 262 270 8 4,059,700 1,077,131,600 419 257.143 270 T/J 7,400 268 B 361,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 750 760 740 750 0 5,383,200 4,012,964,000 271 192.308 750 T/J 876,200 745 B 1,000 30 ATIC Anabatic Technologies Tbk. --U9---1 790 0 0 790 0 0 0 0 112.857 815 J 1,100 725 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,230 1,250 1,235 1,235 5 593,500 735,823,500 233 1,116.939 1,240 J 7,400 1,235 T/B 65,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 144,800 7,240,000 21 57.388 50 T/J 5,191,700 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 270 280 268 268 -2 186,600 50,022,000 14 197.589 268 T/J 46,200 266 B 125,100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,390 0 0 1,390 0 0 0 0 1,737.500 1,390 J 10,100 1,290 B 18,800 35 BBKP Bank Bukopin Tbk. --S8---1 264 274 264 264 0 5,008,100 1,334,947,800 449 78.317 266 J 12,600 264 T/B 1,178,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 2,400 2,400 2,400 -30 1,500 3,600,000 3 173.913 0 J 0 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,865 1,815 1,865 55 31,920,700 59,046,373,500 4,410 243.261 1,870 J 449,700 1,865 T/B 496,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 288 284 288 4 45,100 12,948,400 7 293.219 288 T/J 37,100 284 B 2,300 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 162 155 158 -2 9,293,100 1,492,538,200 10,853 448.074 158 T/J 13,300 157 B 30,000 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 0 900 45,000 4 217.306 50 T/J 358,671,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 252 246 246 -4 7,652,900 1,897,367,800 655 144.706 248 J 110,800 246 T/B 2,506,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 580 600 580 600 20 595,900 357,523,500 23 3,074.716 600 T/J 129,900 590 B 800 44 BHIT MNC Investama Tbk. --S9K--1 72 74 72 73 1 6,910,800 500,736,200 251 213.482 73 T/J 3,354,100 72 B 3,242,400 45 BINA Bank Ina Perdana Tbk. --U8---1 840 860 820 860 20 800 664,000 3 485.887 850 J 900 820 B 28,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,882,100 144,105,000 139 35.714 50 T/J 46,776,600 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,240 2,250 2,170 2,200 -40 326,700 719,671,000 177 33.846 2,200 T/J 139,700 2,180 B 1,000 48 BISI BISI International Tbk. --U1---1 1,250 1,250 1,230 1,230 -20 55,400 68,443,500 67 615.000 1,235 J 13,200 1,230 T/B 5,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,870 1,875 1,825 1,825 -45 7,633,900 14,189,456,500 476 304.167 1,830 J 8,200 1,825 T/B 99,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 685 690 675 690 5 6,782,300 4,642,168,000 620 160.465 695 J 399,300 690 T/B 259,200 51 BKSL Sentul City Tbk. --S6K--1 113 116 113 114 1 69,313,500 7,904,725,400 552 7.877 115 J 6,262,000 114 T/B 2,297,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 228 214 228 0 30,600 6,793,400 8 523.176 228 T/J 22,500 214 B 400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 300,713,200 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 3,110 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 310 280 304 4 3,200 951,400 5 95.000 304 T/J 11,100 302 B 2,500 56 BMTR Global Mediacom Tbk. --S9K--1 392 398 380 386 -6 32,323,800 12,560,556,600 1,801 314.179 386 T/J 2,729,200 384 B 226,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 434,100 21,705,000 26 0.172 50 T/J 64,208,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 995 980 990 0 2,850,900 2,809,109,500 677 7.310 990 T/J 346,400 985 B 109,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 220 212 212 -2 879,900 188,112,800 114 2.526 218 J 29,100 212 T/B 985,300 60 BNLI Bank Permata Tbk. --M8K--1 1,380 1,405 1,350 1,385 5 59,030,100 81,301,705,000 1,877 15.080 1,390 J 144,500 1,385 T/B 379,900 61 BOGA Bintang Oto Global Tbk. --U9---2 810 820 805 820 10 6,942,500 5,637,110,500 472 796.117 820 T/J 104,500 815 B 35,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 358 360 346 360 2 223,200 78,252,000 65 205.714 360 T/J 170,700 350 B 500 63 BOLT Garuda Metalindo Tbk. --U4---2 875 875 865 875 0 127,800 110,843,000 156 159.091 875 T/J 10,600 870 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 460 460 428 440 -20 2,825,300 1,252,566,400 304 110.000 440 T/J 1,700 438 B 70,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,170 1,205 1,185 1,205 35 240,500 288,324,000 8 1,285.059 1,210 J 25,500 1,205 T/B 209,400 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 500 67 BRAM Indo Kordsa Tbk. --U4---1 16,000 15,925 12,800 12,800 -3,200 28,700 455,172,500 8 498.161 12,800 T/J 400 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 386 392 384 388 2 3,144,800 1,223,520,800 451 76.078 390 J 19,600 388 T/B 462,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 53 57 53 54 1 137,558,800 7,517,245,900 1,350 8.504 54 T/J 2,501,000 53 B 36,017,000 70 BRNA Berlina Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 795.318 1,075 J 800 1,020 B 2,700 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,390 1,350 1,375 -10 15,349,100 20,892,606,000 2,133 269.341 1,375 T/J 21,100 1,370 B 1,400 72 BSIM Bank Sinarmas Tbk. --U8---1 575 545 530 540 -35 30,600 16,259,500 22 368.302 545 J 1,600 540 T/B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,770 1,765 1,765 1,765 -5 1,100 1,941,500 3 90.513 1,765 T/J 8,500 1,750 B 500 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 --S5---2 74 78 71 75 1 91,088,200 6,584,805,900 383 574.625 75 T/J 1,639,800 74 B 126,700 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,180 3,320 3,170 3,270 90 87,800 280,254,000 53 633.031 3,270 T/J 16,500 3,190 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,870 4,220 3,910 4,100 230 33,309,800 136,221,991,000 6,092 420.513 4,110 J 51,400 4,100 T/B 266,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,745 1,750 1,700 1,750 5 2,600 4,529,000 5 296.610 1,750 T/J 12,400 1,700 B 2,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 188 191 188 188 0 10,574,400 2,007,165,000 147 18.385 189 J 100 188 T/B 447,500 81 BUMI Bumi Resources Tbk. --S2K--2 82 86 81 84 2 375,320,500 31,715,728,900 3,578 4.875 85 J 20,640,100 84 T/B 63,749,600 82 BVIC Bank Victoria International Tbk. --U8---1 174 173 167 173 -1 239,300 41,278,900 20 163.589 174 J 1,800 168 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 120 126 121 123 3 32,551,800 4,023,855,300 821 26.901 123 T/J 829,100 122 B 2,466,700 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 398 406 398 400 2 302,000 120,406,400 75 121.212 400 T/J 7,300 398 B 6,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 214 220 214 218 4 2,677,300 582,170,000 67 124.571 218 T/J 62,500 216 B 29,700 86 CASA Capital Financial Indonesia Tbk. --U8---2 394 394 386 392 -2 12,268,600 4,781,616,400 581 716.152 392 T/J 292,200 390 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 600 625 590 590 -10 4,200 2,484,500 8 147.500 590 T/J 123,900 580 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,600 1,555 1,580 25 246,900 389,973,000 71 326.446 1,580 T/J 12,700 1,575 B 8,600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 76 78 75 76 0 16,224,700 1,226,783,100 112 486.400 76 T/J 741,200 75 B 236,100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 292 292 290 290 -2 135,600 39,424,000 39 22.693 292 J 85,000 290 T/B 7,400 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 0 0 1,930 0 0 0 0 7,003.411 1,920 J 10,000 1,700 B 10,000 92 CITY Natura City Developments Tbk. --U6---1 181 0 0 181 0 0 0 0 150.833 180 J 600 169 B 20,000 93 CLAY Citra Putra Realty Tbk. --U9---2 4,950 5,225 4,950 4,990 40 2,121,100 10,712,918,000 1,446 2,772.222 4,990 T/J 2,700 4,980 B 16,100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 545 550 535 545 0 8,833,200 4,790,418,000 1,217 2,369.565 545 T/J 310,500 540 B 47,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,940 1,940 1,800 1,900 -40 126,200 240,442,500 25 181.808 1,925 J 500 1,895 B 1,100 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---2 195 195 190 190 -5 500 97,000 3 146.154 200 J 2,300 190 T/B 32,900 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,200 510,000 3 45.455 50 T/J 87,849,400 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 191,100 85,612,800 19 226.074 450 J 100,100 446 B 200,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,055 1,115 1,050 1,115 60 23,553,300 25,515,280,000 2,982 249.642 1,115 T/J 444,900 1,110 B 18,900 102 DART Duta Anggada Realty Tbk. --U6---1 364 0 0 364 0 0 0 0 67.290 344 J 4,800 302 B 44,400 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,980 2,020 1,955 2,010 30 18,373,700 36,560,617,000 1,273 1,340.000 2,010 T/J 92,300 2,000 B 187,100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 0 0 1,770 0 0 0 0 3,552.647 1,775 J 600 1,770 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 4,500 225,000 3 16.496 50 T/J 130,942,300 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,085 1,085 1,070 1,075 -10 7,847,800 8,446,245,500 1,091 934.783 1,080 J 40,600 1,075 T/B 52,600 107 DILD Intiland Development Tbk. --U6---1 338 340 336 338 0 499,100 168,935,800 145 58.899 338 T/J 178,000 336 B 110,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,640 3,770 3,640 3,720 80 1,592,700 5,923,384,000 200 126.102 3,730 J 25,600 3,720 T/B 9,600 109 DKFT Central Omega Resources Tbk. --S2---2 197 199 190 194 -3 19,977,800 3,866,169,100 1,643 498.330 195 J 433,100 194 T/B 358,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,825 6,850 6,700 6,850 25 11,500 77,150,000 13 40,946.859 6,850 T/J 96,900 6,700 B 5,500 111 DMAS Puradelta Lestari Tbk. --M6K--1 316 328 314 328 12 44,495,200 14,358,516,000 1,961 156.190 328 T/J 4,190,200 326 B 271,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 234 290 218 270 36 24,200 6,499,000 21 245.455 270 T/J 400 232 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 3,500 10,745,000 2 2,696.791 3,070 T/J 10,100 2,870 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 320 334 322 324 4 20,873,700 6,850,691,400 1,111 438.644 326 J 3,900 324 T/B 427,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 388 422 388 402 14 7,278,800 2,934,536,400 545 108.649 410 J 53,900 402 T/B 59,400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,700 0 0 18,700 0 0 0 0 1,246.667 18,650 J 800 15,025 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,940 2,100 1,930 2,010 70 13,251,100 26,019,052,500 888 398.020 2,020 J 100 2,010 T/B 2,500 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 4,970 4,970 4,970 0 200 994,000 1 499.849 4,970 T/J 500 3,740 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,250 2,250 2,250 0 32,800 73,800,000 9 828.206 2,250 T/J 9,000 2,220 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,080 1,005 1,050 -70 175,000 181,393,500 23 25.926 1,050 T/J 7,500 1,030 B 20,000 121 ELSA Elnusa Tbk. --S2K--1 318 320 314 314 -4 13,031,800 4,120,986,800 928 78.500 316 J 12,200 314 T/B 2,758,300 122 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 5,600 5,600 5,600 5,600 0 200 1,120,000 2 777.778 5,600 T/J 2,000 5,225 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,740 2,790 2,730 2,780 40 12,094,900 33,473,832,000 2,168 751.351 2,790 J 311,600 2,780 T/B 598,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,310 J 10,000 2,100 B 900 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,645 1,570 1,635 75 35,455,900 57,483,871,000 8,595 163.500 1,640 J 408,800 1,635 T/B 845,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 292 294 284 286 -6 3,020,500 867,959,800 299 532.479 288 J 15,500 286 T/B 202,600 128 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,560 3,470 3,500 -50 17,822,800 62,800,816,000 4,588 177.628 3,510 J 31,600 3,500 T/B 4,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,880 2,880 2,880 2,880 0 6,500 18,720,000 6 4,529.370 2,880 T/J 1,300 2,840 B 900 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,525 7,500 7,500 7,500 -25 17,700 132,750,000 16 1,718.764 7,800 J 900 7,500 T/B 200 131 FILM MD Pictures Tbk. --U9---1 224 224 218 220 -4 1,058,900 234,436,200 242 104.762 222 J 5,000 220 T/B 619,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,110 2,130 1,930 2,000 -110 50,488,600 103,217,522,500 614 400.000 2,000 T/J 285,000 1,995 B 14,600 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,330 J 100 2,450 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 620 J 100 390 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 905 905 855 875 -30 18,227,100 16,131,043,500 344 397.727 875 T/J 96,700 865 B 88,300 136 FREN Smartfren Telecom Tbk. --U7---1 157 161 154 158 1 289,066,400 45,733,598,200 9,433 8.778 159 J 4,489,400 158 T/B 7,170,700 137 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--1 595 610 580 580 -15 15,159,900 9,027,692,000 2,263 77.967 585 J 313,100 580 T/B 690,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 620 630 615 620 0 5,986,500 3,714,114,500 282 121.721 625 J 297,200 620 T/B 148,700 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 185 186 184 186 1 2,019,700 373,921,400 193 46.500 186 T/J 434,200 185 B 29,600 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 500 9,000,000 1 3,130.435 18,000 T/J 10,500 14,700 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,555 1,565 1,550 1,550 -5 374,600 583,677,500 162 120.623 1,565 J 18,400 1,550 T/B 1,200 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 165 166 166 166 1 471,500 78,269,000 14 66.400 177 J 5,000 166 T/B 6,600 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 795 750 780 5 4,600 3,609,500 9 148.571 780 T/J 2,000 740 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,860 3,860 3,820 3,830 -30 128,800 493,371,000 54 103.514 3,840 J 13,800 3,830 T/B 7,100 147 HERO Hero Supermarket Tbk. --U9---1 780 0 0 780 0 0 0 0 1,628.121 770 J 1,000 735 B 500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,510 3,550 3,470 3,500 -10 175,800 614,797,000 256 1,071.450 3,510 J 11,100 3,500 T/B 11,400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 610 635 605 605 -5 62,800 38,948,000 13 930.769 605 T/J 800 600 B 10,300 150 HKMU HK Metals Utama Tbk. --U9---1 320 336 318 332 12 17,749,300 5,761,959,000 728 144.348 332 T/J 426,900 330 B 33,800 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 955 975 940 970 15 35,219,400 33,668,117,500 1,053 312.903 970 T/J 666,200 965 B 64,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 53 65 50 50 -3 2,289,712,600 133,098,420,000 15,749 53.152 50 T/J 313,033,600 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,010 1,015 985 985 -25 11,304,300 11,365,835,500 2,115 938.095 995 J 70,900 985 T/B 181,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 290 294 280 286 -4 252,900 72,514,800 74 95.333 292 J 5,000 288 B 12,800 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,380 1,320 1,380 35 801,800 1,092,065,500 367 26.538 1,380 T/J 33,600 1,375 B 10,900 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 3,500 175,000 3 95.973 50 T/J 23,495,800 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 148 150 145 149 1 6,951,600 1,022,217,000 218 42.571 149 T/J 921,300 146 B 435,400 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,275 1,305 1,255 1,255 -20 1,378,500 1,762,511,000 534 168.484 1,265 J 500 1,255 T/B 700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 350 354 348 350 0 130,100 45,450,800 23 70.000 352 J 51,200 350 T/B 41,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,040 1,030 1,040 10 374,200 387,707,500 38 273.684 1,045 J 55,500 1,025 B 14,000 162 INAF Indofarma (Persero) Tbk. --U5---1 1,035 1,095 1,035 1,055 20 111,900 119,107,500 153 422.000 1,065 J 31,000 1,055 T/B 3,800 163 INCO Vale Indonesia Tbk. --S2XXO1 3,600 3,640 3,500 3,640 40 11,796,400 42,420,752,000 3,032 1,485.714 3,650 J 274,000 3,640 T/B 660,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,630 3,630 3,500 3,600 -30 17,400 62,485,000 32 484.855 3,600 T/J 4,400 3,510 B 100 165 INDS Indospring Tbk. --M4---1 2,400 2,570 2,380 2,500 100 3,954,100 9,691,443,000 396 234.375 2,540 J 5,500 2,500 T/B 4,000 166 INDY Indika Energy Tbk. --S2XXO1 1,275 1,335 1,285 1,330 55 13,160,900 17,343,534,000 1,867 45.085 1,335 J 345,600 1,330 T/B 215,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,975 8,050 7,800 7,900 -75 12,242,000 96,853,715,000 5,929 407.076 7,925 J 59,400 7,900 T/B 216,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 66 68 1 417,500 27,850,300 37 0.388 68 T/J 296,300 67 B 720,500 169 INPP Indonesian Paradise Property Tbk. --U9---2 775 800 710 800 25 300 228,000 3 761.905 800 T/J 26,800 750 B 500 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,100 6,200 6,000 6,150 50 7,300 44,160,000 20 2,228.261 6,150 T/J 300 6,000 B 16,400 171 INTA Intraco Penta Tbk. --U9---2 458 460 450 460 2 352,200 159,521,200 78 324.261 456 J 2,400 450 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 780 780 740 770 -10 2,810,400 2,118,915,500 319 46.951 770 T/J 1,017,900 755 B 900 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 199 202 194 200 1 70,600 13,884,700 54 52.632 200 T/J 26,900 199 B 100 174 IPTV MNC Vision Networks Tbk. --M9---1 525 540 515 525 0 21,394,800 11,384,737,500 15,524 218.750 530 J 386,600 525 T/B 2,459,500 175 ISAT Indosat Tbk. --S7K--1 3,190 3,280 3,160 3,250 60 6,585,900 21,299,847,000 2,811 232.143 3,260 J 17,600 3,250 T/B 75,100 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,500 13,000 12,475 12,750 250 2,010,300 25,733,472,500 3,840 91.071 12,775 J 2,000 12,750 T/B 40,700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 91,840,300 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 595 600 600 600 5 300 180,000 1 340.348 600 T/J 1,700 590 B 1,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 20,000 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,710 1,760 1,710 1,750 40 16,442,500 28,663,819,000 4,004 478.403 1,750 T/J 133,600 1,745 B 269,900 181 JRPT Jaya Real Property Tbk. --S6---1 640 675 630 650 10 5,736,800 3,705,558,500 587 625.000 650 T/J 1,000 645 B 35,300 182 JSKY Sky Energy Indonesia Tbk. --U4---1 675 735 670 730 55 83,221,800 59,138,818,000 5,943 365.000 735 J 1,346,800 730 T/B 1,095,000 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,275 5,475 5,275 5,475 200 6,117,800 32,942,652,500 2,693 322.856 5,500 J 137,000 5,475 T/B 157,900 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 950 950 950 50 100 95,000 1 204.600 1,000 J 100 805 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 995 990 995 5 324,400 322,165,000 17 2,211.111 995 T/J 35,000 990 B 256,400 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,630 2,670 2,510 2,580 -50 237,300 609,575,000 311 2,580.000 2,590 J 1,700 2,580 T/B 10,800 187 KBLI KMI Wire & Cable Tbk. --S4K--1 565 605 560 590 25 19,607,200 11,553,867,000 2,182 71.690 590 T/J 4,200 585 B 478,000 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 79 79 -1 205,600 16,418,600 57 2.873 80 J 186,600 79 T/B 383,300 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 326 326 322 326 0 5,015,800 1,624,786,200 1,143 11.311 326 T/J 492,200 324 B 1,328,600 190 KINO Kino Indonesia Tbk. --M5---1 3,800 3,860 3,790 3,820 20 1,240,100 4,737,010,000 357 100.526 3,830 J 2,100 3,820 T/B 22,600 191 KMTR Kirana Megatara Tbk. --U3---2 312 312 304 308 -4 63,900 19,676,400 36 67.249 310 J 4,300 306 B 3,400 192 KOTA DMS Propertindo Tbk. --U6---1 605 625 610 620 15 8,234,900 5,075,440,000 348 310.000 625 J 339,600 620 T/B 5,200 193 KPIG MNC Land Tbk. --S9---2 138 142 136 138 0 25,468,500 3,597,888,700 650 296.947 138 T/J 328,500 137 B 64,500 194 KRAH Grand Kartech Tbk. --U4---2 800 0 0 800 0 0 0 0 290.909 1,000 J 300 815 B 1,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 340 336 338 0 1,333,100 449,472,400 245 42.021 338 T/J 204,300 336 B 409,600 196 KREN Kresna Graha Investama Tbk. --U9K--1 515 530 510 525 10 105,397,700 54,501,670,000 1,369 5,461.923 530 J 1,132,400 525 T/B 108,100 197 LAND Trimitra Propertindo Tbk. --U6---2 1,270 1,385 1,320 1,320 50 1,100 1,477,500 8 338.462 1,315 J 600 1,270 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,100 5,000 5,025 -100 7,200 36,417,500 25 83.058 5,125 J 300 5,025 T/B 1,400 199 LINK Link Net Tbk. --S9K--1 4,290 4,350 4,270 4,300 10 1,820,000 7,818,265,000 1,258 268.750 4,300 T/J 270,500 4,280 B 20,900 200 LPCK Lippo Cikarang Tbk --U6---1 1,275 1,310 1,265 1,290 15 1,164,900 1,498,399,000 631 145.443 1,290 T/J 1,060,100 1,285 B 119,700 201 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 228 230 0 99,110,800 22,948,176,000 591 74.271 230 T/J 1,729,100 228 B 4,203,700 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,520 3,600 3,460 3,530 10 10,559,400 37,288,083,000 4,297 79.989 3,530 T/J 140,400 3,520 B 202,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,405 1,360 1,390 40 27,684,600 38,410,174,500 2,749 358.710 1,390 T/J 193,000 1,385 B 34,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 765 940 735 895 130 1,518,900 1,253,031,000 580 312.937 915 J 2,100 895 T/B 17,100 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,175 1,190 1,165 1,175 0 4,843,300 5,704,636,500 876 667.614 1,175 T/J 64,900 1,170 B 64,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 240 244 238 244 4 224,734,300 54,338,273,400 26,848 33.355 244 T/J 5,860,000 242 B 1,498,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 5,000 5,100 -100 348,100 1,775,917,500 66 242.857 5,200 J 700 5,100 T/B 25,500 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,740 1,740 1,740 0 300 522,000 2 103.571 1,740 T/J 63,300 1,700 B 200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,040 1,100 1,040 1,090 50 17,199,900 18,642,142,000 4,723 1,749.178 1,090 T/J 123,800 1,085 B 7,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 204 208 199 206 2 165,800 33,728,400 45 274.667 206 T/J 40,200 199 B 16,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 478 470 478 6 1,186,600 563,070,600 262 956.000 478 T/J 146,000 476 B 68,300 212 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 484 484 -16 88,400 43,644,200 11 344.141 498 J 600 484 T/B 3,700 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,000 J 400 7,000 B 100 214 MBAP Mitrabara Adiperdana Tbk. CDU2---2 2,010 2,340 2,000 2,100 90 315,400 668,998,000 366 161.538 2,110 J 1,200 2,100 T/B 1,700 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 525 510 510 -5 190,700 98,670,500 74 31.875 515 J 289,700 510 T/B 165,200 216 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,250 3,210 3,210 -10 895,100 2,889,783,000 129 231.769 3,220 J 1,800 3,210 T/B 10,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 136 139 136 139 3 1,479,800 204,423,200 78 124.673 139 T/J 3,167,000 138 B 44,000 218 MDIA Intermedia Capital Tbk. --U9---1 85 87 83 83 -2 972,400 81,596,200 49 60.145 84 J 9,100 83 T/B 158,300 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,155 1,155 1,105 1,115 -40 21,602,500 24,278,306,500 2,651 290.749 1,115 T/J 199,600 1,110 B 150,100 220 MDLN Modernland Realty Tbk. --S6---1 222 228 220 226 4 8,344,600 1,873,714,200 507 67.071 228 J 1,046,400 226 T/B 247,100 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 655 640 655 15 19,328,500 12,504,025,500 1,216 1,153.636 655 T/J 132,900 650 B 482,100 222 MEGA Bank Mega Tbk. --U8---1 5,750 5,950 5,950 5,950 200 400 2,380,000 4 4,337.114 0 J 0 5,600 B 100 223 MERK Merck Tbk. --U5---2 3,200 3,200 3,110 3,180 -20 14,100 44,906,000 23 8,384.528 3,200 J 7,300 3,180 T/B 10,200 224 META Nusantara Infrastructure Tbk. --U7---1 192 192 192 192 0 200 38,400 2 58.168 192 T/J 8,800 190 B 11,200 225 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,310 1,310 1,310 -10 110,000 144,100,000 1 1,343.590 1,310 T/J 390,000 1,255 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 905 915 900 915 10 3,398,000 3,087,509,500 606 406.667 915 T/J 88,300 900 B 35,400 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 201,000 221,100,000 5 400.000 1,170 J 200 1,100 T/B 49,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,710 2,650 2,660 0 16,493,400 44,063,915,000 3,379 156.610 2,680 J 60,100 2,660 T/B 8,374,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,420 1,420 1,350 1,350 -70 4,042,000 5,718,516,500 42 6,428.571 1,355 J 100 1,350 T/B 3,600 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 200 12,600 B 1,000 231 MLBI Multi Bintang Indonesia Tbk. CDU5---1 16,800 16,900 16,800 16,800 0 25,200 423,422,500 24 107,006.369 16,800 T/J 8,000 16,700 B 4,300 232 MLIA Mulia Industrindo Tbk --U3---2 1,290 1,295 1,255 1,255 -35 3,824,400 4,894,974,500 1,076 209.603 1,255 T/J 116,200 1,250 B 65,100 233 MLPL Multipolar Tbk. --S9---1 82 84 80 82 0 8,546,800 691,533,100 299 9.405 83 J 678,400 82 T/B 270,500 234 MLPT Multipolar Technology Tbk. --U9---1 620 700 620 620 0 6,300 3,914,000 2 129.167 670 J 1,400 665 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 332 330 330 0 791,600 261,251,200 30 56.410 332 J 8,700 330 T/B 80,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,325 1,360 1,325 1,345 20 33,075,800 44,368,005,000 36,229 149.444 1,345 T/J 611,200 1,340 B 502,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 795 795 770 795 0 12,600 10,002,000 5 137.069 795 T/J 28,800 770 B 400 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 730 690 725 35 3,324,000 2,379,061,000 626 48.333 730 J 145,500 725 T/B 2,931,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 168 172 168 170 2 1,497,300 253,868,200 195 71.474 170 T/J 142,000 169 B 10,000 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,710 1,710 1,295 1,430 -280 105,500 148,901,500 218 1,300.000 1,430 T/J 4,700 1,305 B 300 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,550 4,500 4,000 4,500 -50 109,500 442,200,000 41 408.170 4,500 T/J 1,100 4,430 B 200 242 MSIN MNC Studios International Tbk. --M9---2 464 466 460 466 2 5,374,800 2,493,718,400 7,216 93.200 466 T/J 98,800 464 B 57,200 243 MSKY MNC Sky Vision Tbk. --U9---1 1,000 970 925 970 -30 300 286,000 3 63.816 970 T/J 9,900 965 B 400 244 MTDL Metrodata Electronics Tbk. --S9---1 1,710 1,825 1,710 1,800 90 16,688,200 29,541,327,000 3,374 3,240.441 1,805 J 25,800 1,800 T/B 106,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 51,544,300 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 462 470 468 468 6 1,100 516,200 4 196.762 468 T/J 100 450 B 52,000 247 MTPS Meta Epsi Tbk. --U7---2 1,150 1,155 1,115 1,155 5 7,583,900 8,721,219,500 7 360.938 1,155 T/J 51,200 1,150 B 800 248 MYOH Samindo Resources Tbk. --U2---1 1,310 1,310 1,255 1,285 -25 905,500 1,173,170,500 147 153.054 1,285 T/J 2,000 1,280 B 4,200 249 MYRX Hanson International Tbk. --S6---2 89 91 80 80 -9 71,620,200 6,255,282,500 576 54.558 80 T/J 52,036,500 79 B 502,200 250 NASA Ayana Land International Tbk. --U9---2 775 770 750 750 -25 6,846,000 5,184,134,500 508 728.155 750 T/J 6,100 745 B 233,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 830 830 820 830 0 15,358,800 12,652,857,500 1,470 805.825 830 T/J 269,100 825 B 14,300 252 NFCX NFC Indonesia Tbk. --S9---2 3,350 3,340 3,170 3,210 -140 1,451,100 4,718,959,000 268 173.514 3,240 J 400 3,210 T/B 36,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 960 970 950 950 -10 157,500 150,295,500 99 292.308 955 J 10,000 950 T/B 37,300 254 NIRO City Retail Developments Tbk. --U6---2 143 144 142 142 -1 55,800 8,033,300 33 135.238 144 J 26,700 141 B 500 255 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 850 10 13,300 11,220,500 8 1,030.003 850 T/J 7,400 840 B 1,900 256 NOBU Bank Nationalnobu Tbk. --U8---1 855 885 860 885 30 300 260,500 2 236.000 885 T/J 3,500 855 B 2,200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,255 0 0 1,255 0 0 0 0 60.099 1,500 J 400 1,180 B 700 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 695 710 600 600 -95 40,172,200 28,162,004,500 193 1,187.061 600 T/J 347,600 550 B 12,000 259 PALM Provident Agro Tbk. --U1---2 228 230 212 212 -16 800 176,200 7 57.944 226 J 1,000 212 T/B 2,900 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 147 148 140 143 -4 4,582,300 659,528,500 125 143.000 144 J 5,800 143 T/B 15,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,565 1,570 1,565 1,570 5 2,600 4,074,500 5 1,141.818 1,580 J 900 1,570 T/B 1,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,050 1,000 1,035 15 76,500 77,163,500 46 121.765 1,035 T/J 500 1,010 B 300 263 PBRX Pan Brothers Tbk. --S4---1 745 745 740 740 -5 101,900 75,406,500 6 1,309.735 750 J 105,000 735 B 107,800 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 290 328 302 310 20 182,400 56,292,800 35 25.833 310 T/J 10,100 302 B 400 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,010 2,020 2,000 2,020 10 1,300 2,614,000 6 1,346.667 2,030 J 100 1,995 B 200 266 PEHA Phapros Tbk. --U5---2 1,160 1,200 1,140 1,165 5 84,400 97,558,500 108 97.245 1,165 T/J 130,500 1,150 B 10,000 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,980 2,050 1,980 1,990 10 110,557,400 222,036,787,500 12,633 663.333 1,995 J 136,900 1,990 T/B 1,401,800 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,100 1,135 1,050 1,125 25 26,700 28,561,000 159 219.512 1,125 T/J 94,400 1,060 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,300 3,300 3,300 -50 200 660,000 2 1,369.351 3,280 J 400 3,000 B 1,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,350 1,285 1,315 -10 1,796,000 2,362,555,000 664 2,189.477 1,315 T/J 56,600 1,295 B 5,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 46,200 2,310,000 26 50.000 50 T/J 5,180,800 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,145 1,170 1,145 1,170 25 110,600 127,162,000 44 1,244.151 1,175 J 2,400 1,170 T/B 900 273 PNLF Panin Financial Tbk. --S8K--1 292 298 288 288 -4 26,715,700 7,765,154,600 1,031 311.284 288 T/J 6,800 286 B 3,448,500 274 POLA Pool Advista Finance Tbk. --U8---2 1,065 1,060 1,000 1,000 -65 17,200 17,539,500 21 740.741 1,000 T/J 3,300 950 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,900 2,100 1,900 1,985 85 12,900 24,618,500 31 121.407 1,960 J 100 1,910 B 800 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,000 8,025 7,975 8,000 0 304,500 2,435,690,000 868 1,300.813 8,025 J 11,300 8,000 T/B 16,700 277 POLU Golden Flower Tbk. --U4---2 2,300 2,290 2,200 2,210 -90 3,400 7,627,000 17 767.361 2,250 J 600 2,210 T/B 200 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,620 1,695 1,620 1,665 45 139,555,500 231,703,537,500 896 1,056.801 1,665 T/J 24,400 1,660 B 800 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 615 0 0 615 0 0 0 0 114.953 615 J 1,100 570 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 72 78 66 68 -4 32,888,000 2,370,864,200 2,573 45.333 68 T/J 1,128,800 67 B 286,400 281 POWR Cikarang Listrindo Tbk. --M7---2 1,075 1,090 1,070 1,080 5 1,769,300 1,908,073,000 116 72.000 1,080 T/J 459,900 1,075 B 400 282 PPRE PP Presisi Tbk. --U7---1 290 290 282 284 -6 5,442,200 1,554,142,000 1,765 66.047 284 T/J 174,600 282 B 473,800 283 PPRO PP Properti Tbk. --S6K--1 99 100 98 99 0 86,884,100 8,602,458,100 941 214.054 100 J 4,508,100 99 T/B 158,500 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,010 4,120 3,950 4,120 110 349,900 1,416,850,000 112 63.385 4,120 T/J 25,900 4,020 B 400 285 PRIM Royal Prima Tbk. --U9---2 300 310 300 300 0 26,100 7,831,000 3 60.000 310 J 9,900 282 B 500 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 294 302 284 286 -8 61,956,300 18,041,533,400 5,685 927.879 288 J 1,369,800 286 T/B 69,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,300 2,450 2,310 2,430 130 49,811,800 119,450,716,000 6,478 2,113.043 2,430 T/J 1,364,800 2,420 B 97,100 288 PTPP PP (Persero) Tbk. --S6XXO1 1,670 1,690 1,650 1,675 5 33,123,500 55,322,372,000 2,915 314.850 1,675 T/J 342,900 1,670 B 499,400 289 PTRO Petrosea Tbk. --U2---1 1,480 1,535 1,480 1,505 25 1,486,900 2,247,728,000 487 1,204.000 1,510 J 9,600 1,505 T/B 26,800 290 PTSN Sat Nusapersada Tbk --U4---1 376 386 374 380 4 294,000 111,782,200 104 196.552 382 J 37,500 380 T/B 1,100 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 4,750 4,750 4,750 -110 100 475,000 1 372.549 6,075 J 100 4,750 T/B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 605 615 595 610 5 35,113,500 21,192,008,000 3,167 2,351.671 615 J 2,028,800 610 T/B 30,900 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,210 1,215 1,185 1,200 -10 1,668,400 2,003,241,500 163 109.091 1,210 J 91,800 1,200 T/B 128,700 294 RAJA Rukun Raharja Tbk. --S7---1 238 240 234 236 -2 897,000 212,097,600 134 810.662 236 T/J 114,300 234 B 289,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,175 1,185 0 7,363,300 8,750,099,000 1,537 740.625 1,185 T/J 73,300 1,180 B 80,700 296 RDTX Roda Vivatex Tbk --U6---1 6,000 6,000 6,000 6,000 0 10,000 60,000,000 8 316.091 6,900 J 100 5,775 B 1,200 297 RIMO Rimo International Lestari Tbk --U6---2 115 118 96 96 -19 195,660,600 22,381,509,700 806 52.706 96 T/J 21,394,400 95 B 1,500 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 645 625 640 5 2,682,500 1,703,152,000 311 392.638 640 T/J 81,100 635 B 8,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 350 344 344 4 200 69,400 2 2,691.706 348 J 100 342 B 100 300 RODA Pikko Land Development Tbk. --U6---2 206 212 155 187 -19 256,000 46,427,100 75 298.579 191 J 26,300 187 T/B 6,200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,325 1,330 1,305 1,315 -10 1,060,800 1,395,624,000 319 515.686 1,320 J 92,400 1,315 T/B 31,200 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 284 292 280 280 -4 198,500 56,582,800 41 350.000 286 J 10,000 280 T/B 1,300 303 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 12,400 112,840,000 5 5,870.968 9,100 T/J 3,700 8,850 B 200 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,175 1,215 1,175 1,185 10 15,513,800 18,441,323,500 2,468 536.071 1,190 J 237,900 1,185 T/B 139,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 790 J 2,400 670 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,310 2,310 -40 20,400 47,924,000 9 98.718 2,310 T/J 9,500 2,300 B 4,500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 146.383 3,270 J 400 3,060 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 805 790 800 10 1,125,000 895,210,500 107 571.429 800 T/J 3,700 795 B 3,800 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,235 1,240 1,200 1,215 -20 3,686,100 4,473,745,500 1,595 209.483 1,215 T/J 417,300 1,210 B 73,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,075 7,175 6,925 7,000 -75 674,400 4,777,067,500 483 79.502 7,000 T/J 174,500 6,975 B 500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 354 380 356 378 24 121,854,300 45,391,649,800 12,122 34.364 378 T/J 1,102,500 376 B 548,100 313 SIPD Sierad Produce Tbk. --U3---2 1,090 1,050 1,050 1,050 -40 600 630,000 2 1.167 1,040 J 500 1,005 B 1,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,790 3,850 3,780 3,780 -10 4,700 17,833,000 14 1,248.926 3,780 T/J 200 3,650 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 600 615 600 605 5 5,085,700 3,088,836,000 903 108.036 605 T/J 871,100 600 B 1,699,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,335 1,410 1,285 1,380 45 204,000 284,471,500 91 1,666.667 1,395 J 300 1,380 T/B 20,000 318 SMDR Samudera Indonesia Tbk. --S7---1 270 270 266 270 0 128,500 34,498,600 54 1,083.554 270 T/J 24,500 268 B 50,600 319 SMRA Summarecon Agung Tbk. --S6K--1 1,100 1,155 1,105 1,140 40 10,652,800 12,148,990,000 1,994 1,873.151 1,145 J 4,600 1,140 T/B 39,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 10,500 525,000 15 12.227 50 T/J 7,687,100 0 B 0 321 SMSM Selamat Sempurna Tbk. CDS4K--1 1,430 1,430 1,405 1,415 -15 1,453,900 2,060,544,500 1,265 3,779.481 1,415 T/J 600 1,410 B 13,400 322 SOCI Soechi Lines Tbk. --M7---1 208 210 204 206 -2 9,958,600 2,056,384,600 432 37.455 206 T/J 114,100 204 B 2,230,400 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 6,000 6,000 6,000 0 8,100 48,600,000 3 581.818 6,000 T/J 51,900 5,000 B 8,000 324 SPTO Surya Pertiwi Tbk. --S9---2 980 980 975 975 -5 6,627,800 6,473,939,000 274 84.052 980 J 250,900 975 T/B 2,594,300 325 SQMI Renuka Coalindo Tbk. --U9---2 412 492 414 484 72 123,860,100 57,713,252,800 10,341 275.034 484 T/J 838,400 482 B 622,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 252 300 298 298 46 3,700 1,103,000 5 318.033 300 J 9,500 298 T/B 1,600 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 280 284 280 284 4 8,609,800 2,427,842,600 676 118.333 284 T/J 4,905,200 282 B 1,017,100 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,790 3,680 3,700 0 178,100 664,331,000 51 67.273 3,700 T/J 1,300 3,690 B 9,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 770 745 745 -20 16,805,200 12,684,673,500 944 305.641 750 J 35,700 745 T/B 228,600 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 845 850 830 845 0 84,897,700 71,587,515,000 423 126.119 845 T/J 151,600 840 B 215,700 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,160 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 4,900 2,380 B 200 334 SURE Super Energy Tbk. --U2---2 3,010 3,010 3,010 3,010 0 100 301,000 1 1,941.935 3,020 J 68,700 3,010 T/B 5,300 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 494 500 482 494 0 32,875,100 16,240,467,600 1,756 4,513.476 498 J 41,400 494 T/B 700 336 TARA Sitara Propertindo Tbk. --U6---1 735 735 730 735 0 48,709,300 35,632,352,000 1,444 693.396 735 T/J 219,200 730 B 89,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,800 5,800 5,575 5,650 -150 3,084,700 17,537,265,000 1,177 279.012 5,650 T/J 82,300 5,625 B 222,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 930 960 935 945 15 4,033,800 3,819,271,500 812 215.188 950 J 128,100 945 T/B 173,100 339 TCID Mandom Indonesia Tbk. --U5---1 11,775 11,500 11,500 11,500 -275 6,400 73,600,000 6 1,127.982 11,500 T/J 3,300 11,425 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 5,350 5,325 5,100 5,100 -250 5,410,400 28,226,640,000 8,612 3,695.652 5,100 T/J 11,800 5,050 B 41,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 264 270 258 268 4 20,660,800 5,449,988,800 376 117.544 268 T/J 6,700 266 B 2,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 312 328 306 316 4 32,320,800 10,351,639,400 2,482 101.935 318 J 276,300 316 T/B 152,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 605 600 500 500 -105 400 230,000 2 113.307 580 J 700 530 B 1,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,740 4,740 4,740 -10 1,100 5,214,000 2 3,895.143 4,750 J 12,100 4,600 B 10,100 345 TGRA Terregra Asia Energy Tbk. --U7---1 845 840 785 830 -15 42,894,900 35,589,258,000 366 415.000 830 T/J 929,800 800 B 10,100 346 TINS Timah Tbk. --S2K--1 830 845 825 845 15 19,058,700 15,939,676,500 2,514 431.790 845 T/J 1,461,600 840 B 1,441,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,900 11,200 10,625 11,200 300 1,279,200 13,973,385,000 2,216 692.477 11,200 T/J 80,600 11,150 B 2,900 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 362 362 -8 200 73,200 2 76.390 364 J 100,000 350 B 2,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 580 570 580 5 3,069,800 1,776,397,000 70 933.511 580 T/J 455,600 575 B 500 350 TOTL Total Bangun Persada Tbk. --S6---1 424 430 416 418 -6 1,155,500 487,346,400 418 150.238 422 J 400 418 T/B 89,200 351 TOTO Surya Toto Indonesia Tbk. --U3---2 304 308 304 308 4 48,700 14,931,200 8 999.124 308 T/J 10,900 304 B 1,600 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 640 650 630 630 -10 21,109,500 13,497,128,000 3,273 3,001.000 635 J 10,400 630 T/B 903,100 353 TRAM Trada Alam Minera Tbk. --U2---1 101 106 94 95 -6 1,221,523,500 123,593,130,200 4,334 78.516 95 T/J 4,858,900 94 B 4,579,400 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 140 150 147 150 10 101,400 15,205,900 14 151.156 150 T/J 124,200 146 B 500 355 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 1,405 1,435 1,410 1,415 10 269,500 381,825,000 49 252.426 1,415 T/J 5,100 1,410 B 68,900 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,470 3,450 3,470 10 11,000 38,150,000 6 90.130 3,470 T/J 6,800 2,740 B 100 359 TURI Tunas Ridean Tbk. --U9---1 985 990 990 990 5 3,700 3,663,000 2 2,200.000 990 T/J 155,700 985 B 148,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,690 1,720 1,640 1,645 -45 567,100 952,481,000 361 3,189.468 1,650 J 1,500 1,645 T/B 41,300 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,800 3,800 3,800 0 200 760,000 2 140.737 3,880 J 500 3,760 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,170 2,170 2,170 2,170 0 4,800 10,416,000 1 180.833 2,170 T/J 65,000 2,160 B 5,000 363 VIVA Visi Media Asia Tbk. --U9---1 80 82 78 80 0 8,481,800 674,567,100 581 26.667 80 T/J 272,200 79 B 67,900 364 VOKS Voksel Electric Tbk. --U4---1 298 298 294 296 -2 4,074,000 1,200,830,200 1,036 130.936 296 T/J 134,200 294 B 81,400 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 310 316 308 314 4 15,550,300 4,861,436,600 1,240 108.276 316 J 1,118,100 314 T/B 68,800 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 2,070 1,940 2,070 130 28,308,700 56,944,246,500 4,533 532.061 2,080 J 360,400 2,070 T/B 42,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 282 290 272 274 -8 689,400 190,336,200 173 41.539 280 J 600 274 T/B 699,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 745 760 740 760 15 8,049,500 6,032,546,000 716 292.308 760 T/J 442,900 755 B 279,600 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 322 316 320 4 19,985,200 6,374,859,000 1,248 65.306 322 J 1,962,400 320 T/B 959,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,480 1,540 1,480 1,535 55 26,268,400 39,731,843,000 3,976 414.305 1,535 T/J 101,400 1,530 B 374,200 371 WTON Wijaya Karya Beton Tbk. --S3K--1 462 468 460 462 0 11,737,600 5,433,250,600 1,579 78.305 462 T/J 963,600 460 B 1,018,200 372 ZINC Kapuas Prima Coal Tbk. --U2---2 388 396 388 388 0 116,100,000 45,368,573,000 5,648 1,383.195 388 T/J 146,900 386 B 286,700 Total 8,393,124,600 3,745,327,581,600 421,476 1,687,471,100 195,429,100 Jakarta, 05 November 2019 Trading Division