List of Securities Quotation: IDX SMC Composite Date: Thursday, 07 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 12,300 12,500 12,225 12,300 0 1,060,600 13,114,145,000 970 999.221 12,350 J 1,000 12,300 T/B 74,300 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 5,650 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,500 1,520 1,500 1,520 20 300 452,000 2 40.533 1,500 J 2,700 1,160 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,700 1,650 1,660 -40 14,663,200 24,435,004,000 4,414 2,024.390 1,665 J 7,000 1,660 T/B 422,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,245 1,250 1,210 1,215 -30 4,524,700 5,514,187,000 1,726 954.191 1,220 J 400 1,215 T/B 1,394,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,625 10,650 10,500 10,600 -25 46,300 489,997,500 48 455.914 10,600 T/J 23,500 10,575 B 800 7 ADMG Polychem Indonesia Tbk --U3---1 194 193 190 190 -4 879,900 167,986,100 86 16.959 192 J 10,900 190 T/B 38,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,390 1,390 1,325 1,385 -5 58,536,200 79,547,453,000 6,859 125.909 1,390 J 989,700 1,385 T/B 400,500 9 AGII Aneka Gas Industri Tbk. --S3---1 600 600 595 600 0 21,200 12,675,000 23 54.545 600 T/J 62,100 590 B 6,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 200 204 195 197 -3 7,312,400 1,440,963,000 429 321.853 198 J 43,100 197 T/B 189,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 171 199 171 178 7 230,300 40,290,100 74 161.818 177 J 2,300 173 B 600 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,870 3,900 3,790 3,870 0 6,354,100 24,412,020,000 2,259 3,084.378 3,870 T/J 25,700 3,840 B 6,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 0 0 306 0 0 0 0 291.429 306 J 9,400 276 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 3,990 3,670 3,990 -10 83,000 309,560,000 21 162.857 3,980 J 700 3,850 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 895 895 880 885 -10 39,200 34,704,000 54 2,258.287 885 T/J 3,000 880 B 100 16 ANDI Andira Agro Tbk. SSU1---2 212 212 159 159 -53 9,695,500 1,598,911,900 1,261 397.500 159 T/J 8,958,600 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 805 820 815 820 15 122,500 99,869,000 13 68.333 820 T/J 201,700 815 B 1,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 850 860 830 845 -5 53,514,100 45,186,837,000 5,386 557.131 845 T/J 315,200 840 B 2,345,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 490 530 408 430 -60 10,100 4,487,400 11 27.529 466 J 1,000 430 T/B 16,600 20 APIC Pacific Strategic Financial Tbk. --U8---2 690 690 675 685 -5 20,653,300 14,010,891,500 1,914 728.599 685 T/J 1,033,300 680 B 5,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 202 206 184 192 -10 79,478,400 15,086,502,900 3,349 52.603 193 J 537,500 192 T/B 793,300 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 21,100 550 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,620 1,625 1,610 1,615 -5 249,000 403,372,500 71 684.322 1,620 J 1,000 1,615 T/B 11,300 24 ARMY Armidian Karyatama Tbk. --U6---2 122 122 80 80 -42 2,026,900 163,936,800 117 26.667 80 T/J 26,349,900 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 490 492 486 490 0 443,000 216,785,200 74 3,330.388 496 J 13,700 488 B 100 26 ASGR Astra Graphia Tbk. --U9---1 980 980 960 970 -10 130,800 126,396,500 59 201.111 980 J 7,200 965 B 300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 980 985 975 975 -5 2,577,000 2,525,472,500 26 1,805.556 985 J 2,000 975 T/B 6,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 264 266 260 262 -2 2,995,600 787,436,600 660 249.524 264 J 10,000 262 T/B 224,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 740 710 740 5 8,007,900 5,815,841,000 312 189.744 740 T/J 195,100 735 B 7,500 30 ATIC Anabatic Technologies Tbk. --U9---1 715 790 700 750 35 2,300 1,755,000 7 107.143 780 J 300 750 T/B 900 31 AUTO Astra Otoparts Tbk. --M4---1 1,230 1,230 1,180 1,205 -25 1,483,500 1,782,228,500 829 1,089.807 1,215 J 22,000 1,205 T/B 39,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 597,000 29,850,000 31 57.388 50 T/J 3,443,800 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 111,100 29,774,800 9 197.589 268 T/J 81,000 266 B 115,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 1,400 1,285 1,285 -115 6,200 7,990,000 3 1,606.250 1,400 J 2,700 1,285 T/B 13,200 35 BBKP Bank Bukopin Tbk. --S8---1 262 264 256 256 -6 4,014,300 1,035,118,600 391 75.944 256 T/J 8,900 254 B 372,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 2,390 2,390 2,390 -10 100 239,000 1 173.188 2,400 J 100,000 1,800 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,860 1,875 1,815 1,845 -15 15,065,700 27,632,841,500 3,224 240.652 1,850 J 591,300 1,845 T/B 214,700 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 286 282 286 -2 600 171,200 2 291.183 298 J 20,000 286 T/B 9,700 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 161 155 157 -3 6,522,400 1,046,078,500 8,884 445.238 158 J 23,000 157 T/B 102,300 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 13,000 650,000 8 217.306 50 T/J 384,034,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 242 248 232 236 -6 24,540,800 5,795,416,400 1,057 138.824 236 T/J 107,400 234 B 261,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 585 600 0 810,700 486,153,000 43 3,074.716 600 T/J 280,400 590 B 2,300 44 BHIT MNC Investama Tbk. --S9K--1 73 75 71 73 0 33,535,700 2,452,302,600 578 213.482 73 T/J 1,971,600 72 B 2,820,100 45 BINA Bank Ina Perdana Tbk. --U8---1 860 0 0 860 0 0 0 0 485.887 860 J 15,400 820 B 47,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 121,100 6,055,000 12 35.714 50 T/J 37,894,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,200 2,200 2,170 2,180 -20 44,300 96,573,000 65 33.538 2,180 T/J 72,200 2,170 B 30,400 48 BISI BISI International Tbk. --U1---1 1,225 1,225 1,215 1,215 -10 32,500 39,598,000 32 607.500 1,220 J 5,700 1,215 T/B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,830 1,850 1,650 1,660 -170 5,081,400 8,606,578,000 2,542 276.667 1,660 T/J 20,100 1,655 B 13,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 680 685 -5 7,030,600 4,825,581,000 602 159.302 690 J 10,900 685 T/B 841,200 51 BKSL Sentul City Tbk. --S6K--1 110 112 106 107 -3 46,031,000 4,970,172,000 1,207 7.394 107 T/J 607,900 106 B 4,521,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 228 200 226 -2 41,200 8,293,000 9 518.587 226 T/J 20,000 204 B 2,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 296,013,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 3,000 3,000 3,000 0 100 300,000 1 200.000 3,000 T/J 300 2,800 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 304 0 0 304 0 0 0 0 95.000 302 J 400 280 B 2,500 56 BMTR Global Mediacom Tbk. --S9K--1 406 418 400 408 2 106,368,900 43,610,605,600 5,328 332.085 410 J 1,262,100 408 T/B 6,104,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 205,400 10,270,000 4 0.172 50 T/J 58,257,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 980 950 955 -15 3,191,400 3,057,155,000 899 7.051 960 J 13,700 955 T/B 155,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 216 212 214 -2 208,300 44,588,600 52 2.550 214 T/J 19,700 212 B 122,800 60 BNLI Bank Permata Tbk. --M8K--1 1,380 1,385 1,155 1,210 -170 209,628,700 259,864,672,500 8,458 13.174 1,215 J 312,500 1,210 T/B 4,046,000 61 BOGA Bintang Oto Global Tbk. --U9---2 820 820 810 815 -5 5,430,900 4,409,518,000 785 791.262 815 T/J 135,600 810 B 17,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 358 358 354 356 -2 27,500 9,779,200 34 203.429 360 J 145,600 356 T/B 2,100 63 BOLT Garuda Metalindo Tbk. --U4---2 865 865 845 860 -5 96,200 82,459,500 119 156.364 860 T/J 22,800 855 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 434 444 350 370 -64 2,367,100 900,347,000 516 92.500 370 T/J 12,900 364 B 17,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,240 1,250 1,240 1,250 10 42,100 52,287,500 7 1,333.049 1,250 T/J 18,200 1,205 B 248,000 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 10,300 10,000 10,000 10,000 -300 200 2,000,000 2 389.188 0 J 0 10,000 T/B 1,800 68 BRIS Bank BRIsyariah Tbk. --M8K--1 384 388 380 384 0 4,188,800 1,600,914,600 606 75.294 384 T/J 1,283,300 382 B 4,909,800 69 BRMS Bumi Resources Minerals Tbk. --U2---2 54 60 54 56 2 375,084,700 21,558,374,200 4,520 8.819 57 J 8,388,300 56 T/B 24,547,600 70 BRNA Berlina Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 821.579 1,095 J 1,900 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,420 1,370 1,410 -5 6,625,000 9,232,489,000 2,284 276.197 1,410 T/J 295,200 1,390 B 500 72 BSIM Bank Sinarmas Tbk. --U8---1 560 560 520 560 0 2,000 1,092,000 6 381.942 560 T/J 2,400 525 B 600 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,835 1,820 1,820 1,820 -15 200 364,000 2 93.333 1,820 T/J 500 1,650 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --S5---2 59 59 50 51 -8 44,191,200 2,274,109,500 887 390.745 52 J 1,159,100 51 T/B 139,800 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,270 3,270 3,150 3,240 -30 15,800 50,482,000 58 627.224 3,240 T/J 1,800 3,190 B 600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,030 4,080 3,810 3,910 -120 31,368,700 122,014,914,000 5,592 401.026 3,920 J 14,600 3,910 T/B 62,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,750 1,700 1,750 50 2,000 3,465,000 4 296.610 1,750 T/J 14,000 1,730 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 188 190 186 186 -2 129,008,200 24,452,830,400 266 18.189 187 J 5,000 186 T/B 808,900 81 BUMI Bumi Resources Tbk. --S2K--2 84 86 79 79 -5 514,218,700 41,844,334,700 4,825 4.585 80 J 16,333,300 79 T/B 9,603,700 82 BVIC Bank Victoria International Tbk. --U8---1 175 173 169 171 -4 64,000 10,940,400 7 161.698 171 T/J 26,800 167 B 5,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 122 125 118 119 -3 29,465,800 3,559,200,600 562 26.026 120 J 2,713,600 119 T/B 291,100 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 396 396 390 394 -2 575,400 225,250,200 172 119.394 394 T/J 54,300 392 B 47,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 218 218 214 218 0 3,191,400 691,184,400 121 124.571 218 T/J 21,900 214 B 13,200 86 CASA Capital Financial Indonesia Tbk. --U8---2 388 386 376 382 -6 9,289,700 3,543,267,400 360 697.883 382 T/J 93,200 380 B 14,000 87 CASS Cardig Aero Services Tbk. --U7---2 590 0 0 590 0 0 0 0 147.500 585 J 1,000 550 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,590 1,570 1,580 10 490,100 774,872,000 84 326.446 1,585 J 2,400 1,580 T/B 28,400 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 74 74 67 69 -5 17,009,500 1,191,255,300 276 441.600 69 T/J 323,800 68 B 3,086,500 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 288 290 280 280 -8 2,069,700 582,175,200 136 21.910 282 J 6,600 280 T/B 300 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 1,925 1,700 1,700 -230 200 362,500 2 6,168.808 1,900 J 10,000 1,700 T/B 9,900 92 CITY Natura City Developments Tbk. --U6---1 180 180 180 180 0 100 18,000 1 150.000 179 J 20,000 167 B 30,000 93 CLAY Citra Putra Realty Tbk. --U9---2 4,980 5,000 4,700 4,840 -140 1,339,200 6,612,065,000 361 2,688.889 4,840 T/J 300 4,700 B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 545 545 520 535 -10 13,341,600 7,143,165,000 1,375 2,326.087 535 T/J 430,200 530 B 468,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,810 1,940 1,770 1,850 40 24,300 45,338,500 77 177.023 1,900 J 100 1,855 B 300 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 190 190 190 190 0 7,700 1,463,000 3 146.154 210 J 10,000 188 B 8,000 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,400 220,000 4 45.455 50 T/J 91,399,600 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 450 446 450 2 389,100 174,716,600 26 227.083 450 T/J 107,200 446 B 250,500 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,115 1,115 1,085 1,090 -25 7,261,600 7,949,677,500 2,028 244.045 1,095 J 7,400 1,090 T/B 174,000 102 DART Duta Anggada Realty Tbk. --U6---1 364 0 0 364 0 0 0 0 67.290 340 J 4,000 304 B 300 103 DEAL Dewata Freightinternational Tbk. --U7---2 2,050 2,080 2,020 2,030 -20 18,649,400 38,366,974,000 1,157 1,353.333 2,030 T/J 189,200 2,020 B 138,900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,780 0 0 1,780 0 0 0 0 3,572.719 1,785 J 700 1,780 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 154,900 7,745,000 8 16.496 50 T/J 130,450,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,065 1,065 960 1,000 -65 3,452,800 3,547,044,000 716 869.565 1,000 T/J 12,900 960 B 1,700 107 DILD Intiland Development Tbk. --U6---1 338 350 326 350 12 2,039,100 694,399,000 154 60.990 350 T/J 224,000 340 B 10,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,720 3,750 3,680 3,700 -20 810,100 3,018,189,000 79 125.424 3,700 T/J 135,400 3,680 B 1,900 109 DKFT Central Omega Resources Tbk. --S2---2 191 195 184 187 -4 25,045,600 4,704,720,000 1,777 480.349 188 J 685,300 187 T/B 100,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,800 6,750 6,800 -50 400 2,715,000 2 40,647.977 6,800 T/J 5,700 6,700 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 318 342 318 324 6 58,278,300 19,106,653,000 3,989 154.286 324 T/J 4,133,600 322 B 379,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 228 236 234 236 8 200 47,000 2 214.545 254 J 1,400 236 T/B 2,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 4,200 12,872,000 5 2,696.791 3,070 T/J 9,100 3,010 B 3,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 326 328 318 320 -6 24,710,200 7,908,457,800 1,261 433.229 322 J 20,600 320 T/B 125,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 420 424 394 410 -10 2,329,100 972,646,200 225 110.811 412 J 100 410 T/B 26,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,700 0 0 18,700 0 0 0 0 1,246.667 18,625 J 1,100 15,050 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 2,070 2,120 1,840 2,060 -10 9,122,600 18,788,922,500 520 407.921 2,060 T/J 28,900 2,050 B 200 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 4,970 4,970 4,970 0 100 497,000 1 499.849 4,970 T/J 400 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,240 2,220 2,200 2,220 -20 400 884,000 4 817.163 2,220 T/J 10,500 2,180 B 1,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,065 1,080 1,015 1,080 15 1,021,000 1,087,415,000 9 26.667 1,080 T/J 74,600 1,050 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 314 316 306 312 -2 27,110,600 8,381,186,400 1,392 78.000 314 J 552,000 312 T/B 600 122 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 5,500 5,500 5,500 -100 200 1,100,000 1 763.889 5,500 T/J 500 5,450 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,880 3,000 2,870 2,980 100 16,765,300 49,285,885,000 3,845 805.405 2,990 J 129,600 2,980 T/B 580,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,480 J 402,800 2,100 B 2,500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,605 1,630 1,575 1,590 -15 15,253,500 24,318,011,000 4,042 159.000 1,595 J 25,500 1,590 T/B 231,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 302 308 290 292 -10 8,310,200 2,477,469,800 1,097 543.650 292 T/J 1,527,000 290 B 321,800 128 EXCL XL Axiata Tbk. --S7BXO1 3,520 3,550 3,450 3,500 -20 9,760,400 34,142,748,000 3,584 177.628 3,500 T/J 35,000 3,490 B 800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 500 1,400,000 4 4,403.554 2,860 J 500 2,600 B 2,700 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,500 7,500 7,500 0 12,500 93,750,000 10 1,718.764 7,800 J 700 7,450 B 2,100 131 FILM MD Pictures Tbk. --U9---1 222 230 212 222 0 1,977,700 441,763,000 295 105.714 222 T/J 83,700 220 B 400 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,130 2,250 1,755 1,875 -255 8,041,800 17,348,943,500 881 375.000 1,880 J 200 1,870 B 800 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,340 J 100 2,450 B 4,100 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 620 J 100 388 B 3,300 135 FORZ Forza Land Indonesia Tbk. --U6---1 840 830 680 700 -140 359,700 284,879,000 28 318.182 700 T/J 3,500 645 B 1,600 136 FREN Smartfren Telecom Tbk. --U7---1 151 154 142 145 -6 113,300,500 16,611,276,700 5,455 8.055 146 J 264,100 145 T/B 16,194,200 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 600 565 585 -5 14,816,800 8,539,356,500 1,965 78.639 585 T/J 137,300 580 B 10,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 630 620 625 0 508,500 317,125,000 97 122.703 625 T/J 64,400 620 B 196,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 184 186 183 184 0 2,899,300 532,723,200 205 46.000 184 T/J 554,600 183 B 641,400 141 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 12,000 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,550 1,555 1,530 1,530 -20 415,700 643,726,500 144 119.066 1,535 J 3,500 1,530 T/B 11,300 143 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---1 166 165 164 164 -2 23,200 3,806,800 5 65.600 175 J 200 163 B 11,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 760 770 700 700 -60 23,900 17,353,000 19 133.333 760 J 2,800 700 T/B 19,800 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,840 3,850 3,730 3,800 -40 394,400 1,497,599,000 137 102.703 3,800 T/J 151,500 3,790 B 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 100 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,460 3,500 3,420 3,440 -20 11,200 38,583,000 23 1,053.083 3,480 J 10,100 3,440 T/B 4,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 620 630 600 600 -20 24,600 15,260,500 9 923.077 625 J 900 600 T/B 8,500 150 HKMU HK Metals Utama Tbk. --U9---1 328 332 320 322 -6 9,766,300 3,204,318,600 159 140.000 322 T/J 144,400 320 B 244,300 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 960 970 950 960 0 29,069,600 27,886,891,500 604 309.677 960 T/J 1,000 955 B 245,700 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 6,855,900 342,795,000 222 53.152 50 T/J 996,011,600 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 985 995 965 980 -5 10,425,800 10,275,636,500 1,812 933.333 985 J 121,500 980 T/B 4,100 154 HRTA Hartadinata Abadi Tbk. --S5---1 280 282 272 276 -4 128,100 35,386,400 37 92.000 280 J 300 276 T/B 800 155 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,360 1,375 0 1,520,400 2,085,454,000 206 26.442 1,375 T/J 800 1,365 B 1,200 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,800 0 0 9,800 0 0 0 0 1,053.990 9,800 J 400 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 500,600 25,030,000 10 95.973 50 T/J 26,712,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 145 145 141 143 -2 4,553,900 649,261,800 176 40.857 143 T/J 2,047,600 142 B 31,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,280 1,305 1,220 1,255 -25 766,400 971,576,500 533 168.484 1,255 T/J 2,500 1,240 B 700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 336 336 316 320 -16 834,000 270,757,200 103 64.000 328 J 80,000 320 T/B 1,200 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,030 -5 415,400 428,974,000 37 271.053 1,040 J 68,100 1,025 B 10,800 162 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,045 1,010 1,020 -25 124,000 126,979,500 137 408.000 1,025 J 1,900 1,020 T/B 25,900 163 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,670 3,460 3,650 40 30,112,100 107,748,223,000 5,594 1,489.796 3,650 T/J 385,400 3,640 B 103,900 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,600 3,600 3,500 3,600 0 57,000 200,105,000 40 484.855 3,600 T/J 16,100 3,500 B 10,200 165 INDS Indospring Tbk. --M4---1 2,510 2,540 2,510 2,510 0 4,913,500 12,353,575,000 447 235.312 2,520 J 58,600 2,500 B 17,800 166 INDY Indika Energy Tbk. --S2XXO1 1,370 1,380 1,305 1,320 -50 11,965,500 15,878,845,500 2,086 44.746 1,320 T/J 202,200 1,315 B 199,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,075 8,275 7,700 8,275 200 16,061,500 129,080,200,000 6,694 426.399 8,275 T/J 467,700 8,250 B 1,700 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 66 67 0 167,200 11,198,000 28 0.383 67 T/J 186,300 66 B 858,600 169 INPP Indonesian Paradise Property Tbk. --U9---2 790 790 745 790 0 12,800 9,651,500 8 752.381 790 T/J 12,400 775 B 10,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,200 6,200 6,000 6,200 0 1,400 8,460,000 4 2,246.377 6,200 T/J 200 6,000 B 700 171 INTA Intraco Penta Tbk. --U9---2 468 468 464 468 0 58,700 27,238,800 10 329.900 468 T/J 140,600 462 B 10,600 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 770 770 730 755 -15 716,600 532,435,000 164 46.037 755 T/J 19,500 740 B 100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 199 194 198 1 76,400 14,929,000 26 52.105 198 T/J 20,500 196 B 600 174 IPTV MNC Vision Networks Tbk. --M9---1 535 570 535 560 25 32,334,200 17,866,306,500 16,394 233.333 565 J 826,900 560 T/B 494,400 175 ISAT Indosat Tbk. --S7K--1 3,400 3,480 3,300 3,340 -60 20,093,800 68,344,581,000 6,716 238.571 3,340 T/J 3,100 3,330 B 107,600 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,700 12,875 12,300 12,400 -300 1,694,000 21,171,047,500 3,379 88.571 12,425 J 6,500 12,400 T/B 6,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,969,700 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 0 0 600 0 0 0 0 340.348 650 J 10,000 550 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 500 500 0 100 50,000 1 413.849 500 T/J 10,000 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,750 1,765 1,715 1,755 5 10,833,600 18,872,324,000 4,257 479.770 1,755 T/J 297,100 1,750 B 5,000 181 JRPT Jaya Real Property Tbk. --S6---1 650 650 615 620 -30 5,474,900 3,430,899,500 450 596.154 620 T/J 396,800 615 B 224,100 182 JSKY Sky Energy Indonesia Tbk. --U4---1 750 770 725 735 -15 80,096,600 59,587,584,500 4,490 367.500 735 T/J 1,347,900 730 B 1,242,600 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,325 5,375 5,200 5,200 -125 5,776,100 30,274,272,500 3,243 306.640 5,200 T/J 630,500 5,175 B 129,600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 950 950 0 100 95,000 1 204.600 1,135 J 400 950 T/B 200 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 995 990 990 0 288,600 285,717,500 17 2,200.000 995 J 238,100 990 T/B 1,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,520 2,570 2,370 2,400 -120 243,400 594,307,000 351 2,400.000 2,410 J 700 2,400 T/B 3,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 590 595 575 575 -15 7,913,900 4,612,004,500 882 69.867 580 J 62,700 575 T/B 644,700 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 80 74 80 0 3,453,400 266,800,800 370 2.909 80 T/J 22,800 79 B 193,700 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 324 318 322 0 4,529,800 1,452,492,600 1,384 11.172 322 T/J 118,200 320 B 59,000 190 KINO Kino Indonesia Tbk. --M5---1 3,850 3,900 3,750 3,750 -100 1,003,700 3,845,011,000 402 98.684 3,760 J 5,000 3,750 T/B 90,600 191 KMTR Kirana Megatara Tbk. --U3---2 316 316 304 312 -4 24,600 7,535,000 28 68.122 312 T/J 12,900 306 B 10,000 192 KOTA DMS Propertindo Tbk. --U6---1 610 610 600 610 0 13,322,800 8,064,214,500 210 305.000 610 T/J 2,700 605 B 54,100 193 KPIG MNC Land Tbk. --S9---2 137 139 133 136 -1 10,717,000 1,475,408,300 4,682 292.643 137 J 143,600 136 T/B 48,600 194 KRAH Grand Kartech Tbk. --U4---2 890 920 880 885 -5 867,800 781,657,500 242 321.818 890 J 100 885 T/B 600 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 334 342 330 332 -2 1,049,000 348,996,400 254 41.275 334 J 231,200 332 T/B 48,800 196 KREN Kresna Graha Investama Tbk. --U9K--1 520 530 515 520 0 82,587,000 43,058,414,000 1,055 5,409.904 525 J 1,107,700 520 T/B 488,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,335 1,380 1,350 1,350 15 3,000 4,053,000 14 346.154 1,350 T/J 800 1,130 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,000 5,500 4,900 5,375 375 61,400 322,431,500 39 88.843 5,325 J 100 5,100 B 5,000 199 LINK Link Net Tbk. --S9K--1 4,340 4,390 4,330 4,340 0 151,800 660,061,000 107 271.250 4,380 J 5,900 4,340 T/B 300 200 LPCK Lippo Cikarang Tbk --U6---1 1,315 1,325 1,275 1,295 -20 441,000 571,380,000 570 146.007 1,295 T/J 1,400 1,290 B 17,900 201 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 226 234 4 194,088,200 44,950,248,200 2,484 75.563 234 T/J 1,523,200 232 B 854,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,700 3,560 3,610 -90 11,585,300 41,838,991,000 4,042 81.802 3,610 T/J 1,267,000 3,600 B 2,265,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,375 1,410 1,360 1,390 15 17,617,400 24,432,887,000 2,603 358.710 1,390 T/J 164,400 1,385 B 74,400 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 860 905 750 805 -55 2,333,500 1,882,024,000 781 281.469 805 T/J 100 790 B 100 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,195 1,200 1,130 1,155 -40 3,949,800 4,571,540,500 839 656.250 1,160 J 25,000 1,155 T/B 126,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 246 248 242 248 2 312,654,100 76,903,307,200 29,860 33.902 248 T/J 19,608,600 246 B 1,540,700 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,350 5,025 5,250 250 21,100 111,637,500 29 250.000 5,250 T/J 11,400 5,025 B 4,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,740 1,740 1,740 0 2,600 4,524,000 2 103.571 1,730 J 400 1,660 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,075 1,075 1,050 1,070 -5 5,722,700 6,082,742,500 1,495 1,717.083 1,070 T/J 122,600 1,055 B 142,200 210 MARI Mahaka Radio Integra Tbk. --U9---2 208 208 198 198 -10 246,200 49,618,800 51 264.000 198 T/J 4,700 197 B 30,400 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 476 478 0 2,623,300 1,256,275,600 442 956.000 480 J 15,600 478 T/B 13,000 212 MASA Multistrada Arah Sarana Tbk. --U4---1 470 470 470 470 0 131,700 61,899,000 7 334.187 480 J 20,000 470 T/B 18,300 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 7,900 J 100 7,250 B 2,300 214 MBAP Mitrabara Adiperdana Tbk. CDU2---2 2,140 2,190 2,090 2,140 0 152,200 324,765,000 188 164.615 2,140 T/J 1,000 2,110 B 13,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 525 500 505 -5 309,200 156,734,500 98 31.562 505 T/J 41,200 500 B 133,800 216 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,310 3,250 3,260 -50 866,500 2,838,766,000 185 235.379 3,260 T/J 30,900 3,250 B 6,800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 137 139 133 136 -1 2,515,900 338,623,800 150 121.982 137 J 38,200 136 T/B 79,100 218 MDIA Intermedia Capital Tbk. --U9---1 79 81 71 71 -8 465,000 35,795,600 48 51.449 74 J 80,000 71 T/B 91,100 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,070 1,155 1,025 1,070 0 142,608,600 157,493,319,000 9,171 279.015 1,070 T/J 65,300 1,065 B 262,800 220 MDLN Modernland Realty Tbk. --S6---1 224 226 202 224 0 4,801,800 1,057,015,800 450 66.478 224 T/J 379,700 220 B 89,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 655 635 645 0 10,170,800 6,532,039,500 1,500 1,136.023 645 T/J 572,700 640 B 636,700 222 MEGA Bank Mega Tbk. --U8---1 5,950 5,950 5,950 5,950 0 100 595,000 1 4,337.114 0 J 0 5,750 B 100 223 MERK Merck Tbk. --U5---2 3,160 3,130 3,100 3,100 -60 34,700 107,932,000 40 8,173.597 3,110 J 1,000 3,100 T/B 1,000 224 META Nusantara Infrastructure Tbk. --U7---1 191 191 191 191 0 400 76,400 3 57.865 191 T/J 14,800 189 B 60,700 225 MFIN Mandala Multifinance Tbk. --U8---2 1,305 1,300 1,300 1,300 -5 30,000 39,000,000 2 1,333.333 1,300 T/J 160,600 1,255 B 500 226 MGRO Mahkota Group Tbk. --S1---1 910 905 895 895 -15 2,877,500 2,587,008,000 658 397.778 895 T/J 43,000 890 B 158,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 0 J 0 1,010 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,690 2,720 2,640 2,660 -30 16,933,900 45,148,089,000 2,368 156.610 2,680 J 58,200 2,660 T/B 4,758,600 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,330 1,445 1,315 1,410 80 12,000 16,835,500 42 6,714.286 1,410 T/J 500 1,350 B 700 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 300 4,050,000 1 642.857 16,175 J 800 10,850 B 100 231 MLBI Multi Bintang Indonesia Tbk. CDU5---1 16,600 16,700 16,700 16,700 100 200 3,340,000 2 106,369.427 16,775 J 100 16,625 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 1,240 1,240 1,210 1,215 -25 3,304,400 4,064,033,500 803 202.923 1,215 T/J 30,500 1,210 B 16,200 233 MLPL Multipolar Tbk. --S9---1 79 81 75 75 -4 8,199,200 634,580,800 546 8.603 77 J 104,800 75 T/B 262,100 234 MLPT Multipolar Technology Tbk. --U9---1 650 700 625 700 50 600 385,000 3 145.833 700 T/J 2,525,300 530 B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 334 330 330 0 9,100 3,010,800 9 56.410 330 T/J 2,000 322 B 65,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,460 1,535 1,455 1,530 70 76,788,400 115,539,925,000 40,485 170.000 1,535 J 1,157,700 1,530 T/B 4,025,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 795 795 795 795 0 12,200 9,699,000 2 137.069 795 T/J 46,300 770 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 730 750 705 710 -20 2,568,900 1,836,977,000 699 47.333 715 J 131,900 710 T/B 10,000 239 MPPA Matahari Putra Prima Tbk. --U9---1 169 174 164 164 -5 2,713,600 450,763,300 324 68.951 164 T/J 13,600 163 B 456,700 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,785 2,230 1,800 2,230 445 204,400 438,811,000 330 2,027.273 0 J 0 2,230 T/B 29,300 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,500 4,500 4,500 4,500 0 3,300 14,850,000 3 408.170 4,550 J 500 4,000 B 100 242 MSIN MNC Studios International Tbk. --M9---2 470 474 462 470 0 10,331,300 4,870,404,600 10,717 94.000 470 T/J 118,900 468 B 85,500 243 MSKY MNC Sky Vision Tbk. --U9---1 970 970 925 970 0 21,000 19,633,000 13 63.816 970 T/J 9,900 965 B 400 244 MTDL Metrodata Electronics Tbk. --S9---1 1,775 1,775 1,680 1,770 -5 3,199,900 5,565,382,000 1,024 3,186.433 1,775 J 56,600 1,765 B 58,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 53,196,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 450 464 460 464 14 52,700 24,447,000 3 195.080 464 T/J 1,900 460 B 4,800 247 MTPS Meta Epsi Tbk. --U7---2 1,100 1,100 1,070 1,070 -30 334,000 361,688,500 46 334.375 1,100 J 2,500 1,070 T/B 13,200 248 MYOH Samindo Resources Tbk. --U2---1 1,260 1,290 1,260 1,260 0 71,500 90,152,000 21 150.076 1,280 J 5,400 1,260 T/B 5,300 249 MYRX Hanson International Tbk. --S6---2 52 50 50 50 -2 27,692,600 1,384,630,000 358 34.099 50 T/J 319,690,600 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 720 720 705 710 -10 6,099,900 4,326,566,500 657 689.320 710 T/J 100,800 705 B 2,900 251 NATO Nusantara Properti Internasional Tbk. --U9---2 820 820 810 820 0 15,150,000 12,329,667,000 1,558 796.117 820 T/J 88,500 815 B 400 252 NFCX NFC Indonesia Tbk. --S9---2 3,240 3,260 3,190 3,240 0 827,100 2,682,747,000 128 175.135 3,240 T/J 64,100 3,180 B 11,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 930 930 905 930 0 343,100 313,523,000 116 286.154 930 T/J 14,900 920 B 3,000 254 NIRO City Retail Developments Tbk. --U6---2 140 144 139 144 4 1,529,600 213,761,300 55 137.143 144 T/J 12,300 140 B 538,500 255 NISP Bank OCBC NISP Tbk. --U8---1 840 835 830 835 -5 41,200 34,357,000 28 1,011.827 840 J 12,200 835 T/B 10,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 885 880 850 880 -5 98,100 83,388,500 3 234.667 875 J 800 855 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,420 1,745 1,100 1,675 255 11,700 16,564,500 17 80.211 1,675 T/J 2,000 1,110 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 470 480 360 476 6 3,308,000 1,437,769,200 247 941.735 476 T/J 12,800 460 B 4,000 259 PALM Provident Agro Tbk. --U1---2 226 226 226 226 0 400 90,400 1 61.771 226 T/J 400 220 B 500 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 133 137 127 131 -2 1,268,300 165,473,300 201 131.000 132 J 5,500 131 T/B 259,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,585 1,540 1,540 -30 53,200 82,693,500 23 1,120.000 1,570 J 10,000 1,540 T/B 2,800 262 PBID Panca Budi Idaman Tbk. --U3---1 1,040 1,045 1,000 1,030 -10 66,500 67,069,500 28 121.176 1,030 T/J 9,800 1,010 B 900 263 PBRX Pan Brothers Tbk. --S4---1 740 740 715 725 -15 711,200 515,404,000 104 1,283.186 725 T/J 54,300 715 B 97,900 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 312 330 312 328 16 66,500 21,369,000 37 27.333 338 J 1,100 328 T/B 20,300 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,020 2,020 1,940 1,940 -80 3,600 7,103,500 24 1,293.333 1,890 J 600 1,525 B 100 266 PEHA Phapros Tbk. --U5---2 1,160 1,200 1,140 1,150 -10 103,900 120,403,500 72 95.993 1,155 J 23,400 1,150 T/B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,980 2,010 1,975 1,990 10 26,566,500 52,786,462,500 4,217 663.333 1,990 T/J 40,900 1,985 B 575,900 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,125 1,120 1,120 1,120 -5 700 784,000 3 218.537 1,120 T/J 1,000 1,050 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,280 0 0 3,280 0 0 0 0 1,361.052 3,250 J 200 3,110 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,325 1,350 1,285 1,315 -10 1,912,700 2,522,400,500 233 2,189.477 1,320 J 100,300 1,315 T/B 280,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,800 590,000 11 50.000 50 T/J 6,502,300 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,150 1,170 1,125 1,145 -5 171,100 194,552,500 53 1,217.567 1,150 J 3,800 1,145 T/B 12,500 273 PNLF Panin Financial Tbk. --S8K--1 284 290 278 288 4 86,825,500 24,742,468,400 1,437 311.284 288 T/J 3,175,700 286 B 165,800 274 POLA Pool Advista Finance Tbk. --U8---2 985 980 930 955 -30 9,300 8,848,000 16 707.407 955 T/J 1,300 930 B 900 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,800 1,880 1,750 1,760 -40 9,800 17,524,500 15 107.645 1,790 J 10,900 1,710 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,000 8,125 7,975 8,100 100 369,400 2,976,087,500 927 1,317.073 8,125 J 10,600 8,100 T/B 7,600 277 POLU Golden Flower Tbk. --U4---2 2,200 2,200 2,200 2,200 0 300 660,000 1 763.889 2,200 T/J 27,500 2,180 B 3,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,600 1,620 1,345 1,360 -240 62,981,200 89,711,359,500 1,196 863.213 1,365 J 1,000 1,360 T/B 700 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 640 J 8,500 510 B 700 280 POSA Bliss Properti Indonesia Tbk. --U6---2 55 57 50 51 -4 27,863,200 1,435,524,500 1,473 34.000 52 J 728,400 51 T/B 1,055,700 281 POWR Cikarang Listrindo Tbk. --M7---2 1,055 1,075 1,020 1,050 -5 3,117,500 3,240,601,000 344 70.000 1,050 T/J 99,500 1,025 B 30,000 282 PPRE PP Presisi Tbk. --U7---1 280 280 260 266 -14 6,647,900 1,801,835,600 2,218 61.860 266 T/J 332,500 264 B 113,800 283 PPRO PP Properti Tbk. --S6K--1 98 99 96 97 -1 39,468,600 3,835,285,000 1,424 209.730 97 T/J 1,686,700 96 B 6,377,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,110 4,110 3,900 4,100 -10 85,300 338,265,000 38 63.077 4,090 J 2,000 4,020 B 1,000 285 PRIM Royal Prima Tbk. --U9---2 300 300 290 290 -10 48,600 14,164,000 6 58.000 316 J 15,000 290 T/B 8,600 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 278 284 260 278 0 73,635,000 20,084,026,400 5,859 901.924 278 T/J 230,900 276 B 504,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,460 2,290 2,390 -70 47,709,200 112,543,637,000 7,119 2,078.261 2,400 J 547,300 2,390 T/B 395,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,635 1,635 1,585 1,590 -45 19,499,500 31,207,766,500 3,229 298.872 1,595 J 114,900 1,590 T/B 111,900 289 PTRO Petrosea Tbk. --U2---1 1,570 1,620 1,520 1,555 -15 1,801,100 2,835,019,000 741 1,244.000 1,560 J 4,000 1,555 T/B 8,300 290 PTSN Sat Nusapersada Tbk --U4---1 360 376 360 370 10 619,800 227,581,400 133 191.380 372 J 5,000 370 T/B 9,200 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 372.549 5,925 J 100 4,550 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 595 595 570 580 -15 71,782,200 41,618,386,000 5,472 2,236.015 585 J 2,036,300 580 T/B 2,288,800 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,180 1,180 1,140 1,180 0 96,400 113,175,500 84 107.273 1,185 J 6,200 1,180 T/B 38,800 294 RAJA Rukun Raharja Tbk. --S7---1 224 232 202 230 6 7,499,100 1,617,675,800 802 790.052 230 T/J 268,100 228 B 239,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,180 1,190 1,150 1,165 -15 4,095,500 4,751,480,500 1,502 728.125 1,165 T/J 91,000 1,160 B 1,572,600 296 RDTX Roda Vivatex Tbk --U6---1 6,875 6,800 5,800 5,800 -1,075 4,000 24,200,000 15 305.554 6,000 J 1,000 5,800 T/B 2,100 297 RIMO Rimo International Lestari Tbk --U6---2 63 50 50 50 -13 39,673,500 1,983,675,000 747 27.451 50 T/J 72,577,600 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 615 625 -5 1,192,400 741,740,000 110 383.436 625 T/J 60,600 620 B 27,200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 338 338 -2 5,400 1,830,200 11 2,644.757 340 J 7,600 338 T/B 18,100 300 RODA Pikko Land Development Tbk. --U6---2 179 192 179 179 0 72,400 13,621,900 18 285.806 188 J 1,800 179 T/B 7,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,335 1,335 1,315 1,325 -10 729,800 967,345,500 195 519.608 1,330 J 103,900 1,325 T/B 312,300 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 278 278 238 244 -34 1,108,400 273,856,400 208 305.000 248 J 16,700 244 T/B 74,200 303 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 1,000 9,100,000 1 5,870.968 9,100 T/J 13,300 9,000 B 3,100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,270 1,285 1,200 1,240 -30 18,535,600 22,882,526,000 4,470 560.951 1,240 T/J 13,700 1,235 B 42,500 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 100 80,000 1 894.805 790 J 2,500 660 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,400 2,330 2,400 50 115,900 277,832,000 30 102.564 2,410 J 1,000 2,390 B 200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,200 3,190 3,050 3,190 -10 5,100 16,255,000 6 148.242 3,190 T/J 1,600 3,060 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 795 795 -5 806,900 646,291,000 69 567.857 800 J 27,700 795 T/B 20,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,210 1,235 1,195 1,235 25 3,855,300 4,642,493,000 1,406 212.931 1,235 T/J 405,500 1,220 B 19,500 311 SILO Siloam International Hospitals Tbk. --S9---1 6,875 7,125 6,700 7,100 225 339,400 2,382,662,500 305 80.637 7,100 T/J 11,900 7,075 B 101,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 386 370 370 -6 32,653,500 12,349,773,200 1,914 33.636 370 T/J 5,357,100 368 B 2,011,400 313 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 1,000 1,000 0 6,100 6,100,000 2 1.111 1,095 J 900 1,000 T/B 4,900 314 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 3,810 3,810 3,800 3,800 -10 1,500 5,711,000 5 1,255.534 3,850 J 100 3,800 T/B 400 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 600 605 585 590 -10 6,813,100 4,031,922,500 917 105.357 595 J 140,500 590 T/B 37,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,400 1,400 1,315 1,370 -30 24,500 33,929,500 7 1,654.589 1,370 T/J 3,900 1,315 B 1,200 318 SMDR Samudera Indonesia Tbk. --S7---1 266 268 262 264 -2 84,700 22,425,200 58 1,059.475 264 T/J 800 262 B 7,600 319 SMRA Summarecon Agung Tbk. --S6K--1 1,150 1,170 1,145 1,155 5 11,040,800 12,793,406,000 2,496 1,897.798 1,155 T/J 56,100 1,150 B 97,100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 10,800 540,000 4 12.227 50 T/J 10,725,900 0 B 0 321 SMSM Selamat Sempurna Tbk. CDS4K--1 1,405 1,410 1,390 1,400 -5 1,551,600 2,169,625,000 975 3,739.416 1,400 T/J 236,700 1,395 B 1,800 322 SOCI Soechi Lines Tbk. --M7---1 200 206 195 195 -5 15,385,500 3,055,599,500 996 35.455 195 T/J 62,200 194 B 784,100 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,300 6,800 6,300 6,800 500 60,100 402,347,500 30 659.394 6,800 T/J 6,000 6,300 B 2,000 324 SPTO Surya Pertiwi Tbk. --S9---2 975 985 975 980 5 4,499,900 4,398,690,000 272 84.483 980 T/J 379,700 975 B 11,500 325 SQMI Renuka Coalindo Tbk. --U9---2 560 590 520 560 0 149,229,200 83,666,350,000 7,070 318.222 560 T/J 490,800 555 B 1,296,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 282 282 262 262 -20 300 82,600 2 279.613 246 J 100 244 B 2,500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 282 272 274 -8 37,522,300 10,374,156,200 2,314 114.167 276 J 698,900 274 T/B 3,746,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,740 3,650 3,680 -20 139,800 517,049,000 68 66.909 3,690 J 200 3,680 T/B 30,700 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 755 745 745 0 20,336,200 15,184,821,500 1,061 305.641 750 J 101,000 745 T/B 23,400 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 835 845 810 810 -25 22,248,800 18,514,855,500 449 120.896 820 J 12,500 810 T/B 61,400 331 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 3,160 3,160 3,160 -10 3,000 9,480,000 1 97.052 3,150 J 100 2,380 B 200 334 SURE Super Energy Tbk. --U2---2 3,000 3,000 2,980 2,980 -20 14,600 43,704,000 15 1,922.581 2,990 J 1,200 2,980 T/B 7,000 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 520 580 510 575 55 34,537,500 18,667,865,500 4,662 5,253.540 580 J 382,100 575 T/B 28,000 336 TARA Sitara Propertindo Tbk. --U6---1 730 735 720 735 5 54,282,800 39,491,194,000 3,048 693.396 735 T/J 1,046,300 730 B 5,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,775 5,975 5,775 5,900 125 6,358,800 37,409,405,000 2,448 291.358 5,900 T/J 658,600 5,875 B 100,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 935 945 915 920 -15 2,273,400 2,112,316,000 505 209.496 930 J 33,500 920 T/B 19,400 339 TCID Mandom Indonesia Tbk. --U5---1 11,475 0 0 11,475 0 0 0 0 1,125.530 11,450 J 5,500 11,225 B 500 340 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,125 4,800 4,830 30 5,739,400 28,223,553,000 7,643 3,500.000 4,830 T/J 2,100 4,820 B 16,600 341 TDPM Tridomain Performance Materials Tbk. --U3---1 264 264 252 258 -6 13,777,300 3,575,112,400 238 113.158 258 T/J 181,600 252 B 218,500 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 306 312 296 300 -6 18,691,900 5,634,051,600 1,432 96.774 302 J 177,600 300 T/B 622,400 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 570 520 520 520 -50 100 52,000 1 117.839 565 J 400 472 B 400 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 0 0 4,600 0 0 0 0 3,780.097 0 J 0 4,600 B 15,000 345 TGRA Terregra Asia Energy Tbk. --U7---1 750 805 565 750 0 31,924,000 20,874,515,000 342 375.000 750 T/J 63,300 715 B 100 346 TINS Timah Tbk. --S2K--1 830 840 810 820 -10 16,429,900 13,511,027,000 1,865 419.015 825 J 68,500 820 T/B 336,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,500 11,725 11,225 11,725 225 1,213,800 13,911,405,000 1,880 724.937 11,725 T/J 44,700 11,650 B 500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 364 350 364 2 11,200 4,073,200 6 76.812 364 T/J 2,800 286 B 20,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 580 565 575 -5 5,243,400 3,007,909,500 187 925.464 575 T/J 434,300 565 B 72,800 350 TOTL Total Bangun Persada Tbk. --S6---1 410 414 406 408 -2 1,409,400 575,673,400 390 146.643 408 T/J 21,900 406 B 99,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 306 302 300 302 -4 2,118,200 635,556,400 34 979.661 306 J 200 302 T/B 5,500 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 655 655 620 620 -35 19,581,400 12,484,786,000 1,463 2,953.365 635 J 50,000 620 T/B 2,630,900 353 TRAM Trada Alam Minera Tbk. --U2---1 86 87 56 56 -30 622,875,000 43,245,616,600 11,107 46.283 56 T/J 64,652,300 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 142 150 0 10,100 1,514,200 6 151.156 150 T/J 150,200 143 B 300 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 35,000 380 B 10,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,425 1,405 1,410 -5 270,000 382,032,500 73 251.534 1,425 J 2,400 1,410 T/B 90,800 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,470 3,470 3,470 0 2,000 6,940,000 3 90.130 3,470 T/J 4,700 2,610 B 200 359 TURI Tunas Ridean Tbk. CDU9---1 990 990 985 985 -5 144,000 142,559,500 20 2,188.889 990 J 113,200 985 T/B 157,500 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,665 1,670 1,640 1,645 -20 109,100 180,556,500 157 3,189.468 1,645 T/J 2,300 1,640 B 200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,830 J 300 3,730 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,170 2,170 2,170 2,170 0 4,800 10,416,000 5 180.833 2,170 T/J 57,400 2,160 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 77 78 65 73 -4 30,185,100 2,160,130,200 1,221 24.333 73 T/J 1,755,700 71 B 2,500,000 364 VOKS Voksel Electric Tbk. --U4---1 288 292 276 276 -12 3,740,000 1,062,245,600 599 122.089 280 J 96,800 276 T/B 122,100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 310 302 302 -6 12,052,500 3,667,884,600 797 104.138 304 J 4,200 302 T/B 2,171,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,020 1,930 1,975 -35 21,396,200 41,846,338,000 4,455 507.643 1,980 J 67,200 1,975 T/B 76,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 282 274 278 0 114,600 31,679,200 44 42.146 280 J 1,100 278 T/B 6,900 368 WOOD Integra Indocabinet Tbk. --S5K--1 740 745 730 740 0 5,245,100 3,872,212,500 244 284.615 740 T/J 2,178,500 735 B 1,600 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 322 316 318 -2 10,551,900 3,357,315,000 1,071 64.898 320 J 998,000 318 T/B 122,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,510 1,525 1,470 1,480 -30 12,523,100 18,582,325,000 3,813 399.460 1,485 J 5,600 1,480 T/B 78,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 454 458 442 442 -12 12,860,100 5,745,298,000 1,741 74.915 444 J 202,900 442 T/B 515,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 380 382 342 342 -38 93,015,200 33,739,644,600 5,838 1,219.208 342 T/J 154,400 340 B 283,100 Total 5,500,777,900 3,259,067,937,700 430,795 2,850,201,300 145,546,000 Jakarta, 07 November 2019 Trading Division