List of Securities Quotation: IDX SMC Composite Date: Monday, 12 August 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,550 10,725 10,450 10,625 75 1,685,100 17,841,422,500 1,078 863.148 10,625 T/J 3,200 10,575 B 6,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 7,000 J 100,000 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,720 1,720 1,720 1,720 0 200 344,000 1 45.867 1,720 T/J 800 1,585 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,755 1,725 1,735 10 4,916,000 8,537,570,500 1,749 2,115.854 1,740 J 57,400 1,735 T/B 329,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,410 1,430 1,385 1,385 -25 3,760,400 5,264,300,500 1,130 1,087.699 1,390 J 58,600 1,385 T/B 148,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,500 10,575 -25 19,900 209,647,500 39 454.839 10,575 T/J 6,500 10,500 B 2,100 7 ADMG Polychem Indonesia Tbk --U3---1 254 256 244 244 -10 1,053,600 261,878,400 327 21.779 246 J 15,000 244 T/B 26,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,095 1,110 1,060 1,070 -25 25,450,200 27,414,338,500 3,964 97.273 1,075 J 702,100 1,070 T/B 17,200 9 AGII Aneka Gas Industri Tbk. --S3---1 655 655 650 650 -5 28,100 18,269,500 33 59.091 650 T/J 47,100 645 B 700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 270 280 268 270 0 1,674,900 456,662,000 298 441.119 270 T/J 126,800 268 B 357,900 11 AGRS Bank Agris Tbk. --U8---2 292 300 278 280 -12 11,200 3,158,600 7 254.545 280 T/J 6,500 262 B 400 12 AKRA AKR Corporindo Tbk. XDS9XXO1 3,830 3,890 3,830 3,860 30 5,487,800 21,161,630,000 1,663 3,076.408 3,870 J 29,200 3,860 T/B 35,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 310 300 300 -4 3,000 910,200 5 285.714 300 T/J 9,900 296 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 0 0 5,100 0 0 0 0 208.163 5,100 J 200 4,880 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 920 920 850 850 -70 83,400 73,225,000 51 2,168.976 915 J 600 850 T/B 536,500 16 ANDI Andira Agro Tbk. --U1---2 2,250 2,200 2,190 2,190 -60 5,500 12,070,000 8 1,095.000 2,200 J 1,100 2,190 T/B 22,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 805 805 805 805 0 1,800 1,449,000 4 67.083 805 T/J 2,300 795 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,080 1,030 1,035 -30 179,863,500 189,444,785,500 8,963 682.403 1,035 T/J 759,000 1,030 B 2,172,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 680 670 515 620 -60 3,000 1,809,500 8 39.693 620 T/J 2,400 600 B 10,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 670 670 655 665 -5 28,689,000 18,967,207,000 5,108 707.326 665 T/J 331,100 660 B 15,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 189 194 181 181 -8 70,712,700 13,124,651,500 4,352 49.589 183 J 277,000 181 T/B 8,273,300 22 ARII Atlas Resources Tbk. --U2---2 770 770 765 765 -5 50,500 38,733,500 11 51.000 765 T/J 22,100 745 B 700 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,170 1,175 1,155 1,170 0 178,400 208,697,000 111 495.763 1,175 J 20,500 1,150 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 242 242 220 238 -4 60,983,000 14,239,000,400 423 79.333 238 T/J 39,800 228 B 8,200 25 ARNA Arwana Citramulia Tbk. --S3---1 550 550 545 545 -5 20,800 11,337,000 5 3,704.207 545 T/J 10,000 530 B 20,000 26 ASGR Astra Graphia Tbk. --U9---1 1,215 1,215 1,135 1,135 -80 32,400 37,400,000 58 235.321 1,135 T/J 4,100 1,130 B 1,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 865 870 860 865 0 1,055,900 913,374,000 312 1,601.852 870 J 5,700 860 B 6,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 318 312 314 2 2,022,000 636,351,200 489 299.048 314 T/J 689,200 312 B 569,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 805 805 780 800 -5 822,700 654,092,500 95 205.128 800 T/J 26,700 780 B 13,100 30 ATIC Anabatic Technologies Tbk. --U9---1 840 835 835 835 -5 100 83,500 1 119.286 835 T/J 500 805 B 500 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,415 1,420 1,385 1,400 -15 173,500 243,470,500 118 1,266.166 1,400 T/J 19,100 1,390 B 800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 600 30,000 4 57.388 50 T/J 9,621,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 270 270 270 -10 100 27,000 1 199.064 300 J 123,200 276 B 100,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,690 1,680 1,685 5 251,500 423,880,000 91 2,106.250 1,685 T/J 9,500 1,680 B 2,000 36 BBKP Bank Bukopin Tbk. --S8---1 280 282 278 282 2 1,373,100 384,148,400 204 83.657 282 T/J 641,800 280 B 40,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 0 0 2,240 0 0 0 0 162.319 2,210 J 25,000 1,680 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,350 2,290 2,300 -30 7,133,100 16,430,605,000 2,489 300.000 2,300 T/J 132,200 2,290 B 130,900 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 300 272 290 4 62,600 18,108,000 16 295.256 290 T/J 121,700 278 B 900 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 216 220 214 216 0 72,800 15,609,400 16 612.557 216 T/J 46,400 214 B 17,500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 197,700 9,885,000 15 217.306 50 T/J 442,311,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 304 292 294 -6 8,110,400 2,408,774,800 790 172.941 296 J 362,300 294 T/B 101,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 595 580 585 -5 19,300 11,240,000 18 2,997.848 590 J 12,600 580 B 25,600 45 BHIT MNC Investama Tbk. --S9K--1 73 75 73 74 1 12,533,500 920,124,800 361 216.406 74 T/J 5,048,800 73 B 8,601,200 46 BINA Bank Ina Perdana Tbk. --U8---1 900 930 850 925 25 439,600 396,956,000 52 522.611 925 T/J 48,100 910 B 2,200 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 90,300 4,515,000 33 35.714 50 T/J 35,936,100 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,800 2,820 2,790 2,790 -10 414,600 1,160,596,000 139 42.923 2,800 J 28,600 2,790 T/B 29,000 49 BISI BISI International Tbk. --U1---1 1,410 1,425 1,405 1,415 5 14,100 19,961,500 25 707.500 1,415 T/J 16,900 1,405 B 300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,530 1,545 1,515 1,520 -10 9,742,200 14,933,373,500 264 253.333 1,525 J 3,100 1,520 T/B 61,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 620 620 -5 3,160,500 1,977,979,000 1,005 144.186 625 J 19,100 620 T/B 1,564,200 52 BKSL Sentul City Tbk. --S6K--1 138 139 136 136 -2 45,497,100 6,236,223,100 1,713 9.398 136 T/J 1,237,400 135 B 5,861,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 187 J 2,800 173 B 28,100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 5,500 275,000 4 0.658 50 T/J 223,988,400 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 3,700 3,700 3,700 -100 100 370,000 1 246.667 4,350 J 1,300 3,700 T/B 200 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 300 90,000 1 93.750 300 T/J 200 294 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 368 374 362 362 -6 22,480,200 8,233,857,200 1,253 294.644 364 J 130,800 362 T/B 955,500 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 502,500 25,125,000 8 0.172 50 T/J 50,997,600 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,100 1,065 1,075 -20 2,916,200 3,139,486,000 479 7.937 1,080 J 124,700 1,075 T/B 115,900 60 BNII Bank Maybank Indonesia Tbk. --M8---1 246 250 244 244 -2 1,063,100 260,103,400 138 2.907 244 T/J 34,900 242 B 288,400 61 BNLI Bank Permata Tbk. --M8K--1 895 910 895 900 5 9,738,800 8,771,855,000 611 9.799 905 J 507,000 900 T/B 568,100 62 BOGA Bintang Oto Global Tbk. --U9---2 725 740 725 730 5 4,112,800 3,007,026,500 586 708.738 735 J 156,600 730 T/B 15,600 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 376 370 372 2 255,600 95,188,800 94 212.571 372 T/J 13,600 370 B 140,600 64 BOLT Garuda Metalindo Tbk. --U4---2 860 860 855 860 0 101,800 87,114,500 123 156.364 860 T/J 6,200 855 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 900 900 850 860 -40 1,165,500 1,007,533,500 91 215.000 860 T/J 29,900 855 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 0 0 935 0 0 0 0 997.121 935 J 85,200 930 B 35,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 500 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,550 7,550 7,550 7,550 0 300 2,265,000 1 293.837 8,950 J 100 7,500 B 200 69 BRIS Bank BRIsyariah Tbk. --M8K--1 482 486 480 482 0 1,375,400 663,549,600 539 94.510 482 T/J 905,900 480 B 364,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 54,300 2,715,000 7 7.874 50 T/J 101,089,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,080 J 100 1,035 B 4,700 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,385 1,320 1,320 -50 8,216,700 11,100,840,000 1,781 258.567 1,330 J 600 1,320 T/B 3,786,000 73 BSIM Bank Sinarmas Tbk. --U8---1 575 610 580 610 35 3,100 1,804,000 6 416.044 580 J 134,100 575 B 3,100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,645 1,600 1,600 0 500 804,500 3 82.051 1,635 J 100 1,550 B 1,000 75 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 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 83 84 79 80 -3 31,143,300 2,515,240,300 547 612.933 80 T/J 537,800 79 B 410,000 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,310 3,320 3,170 3,180 -130 906,800 2,962,364,000 169 615.609 3,270 J 14,000 3,180 T/B 17,900 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,270 3,310 3,210 3,240 -30 23,059,200 74,979,375,000 3,331 332.308 3,240 T/J 148,200 3,230 B 271,300 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,610 1,590 1,590 -105 2,400 3,827,000 11 269.492 1,600 J 500 1,550 B 1,000 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 196 193 194 1 12,979,300 2,528,164,500 214 18.971 195 J 742,700 194 T/B 245,300 82 BUMI Bumi Resources Tbk. --S2K--2 103 106 103 103 0 114,907,300 11,984,581,600 1,652 5.978 104 J 668,900 103 T/B 40,400,100 83 BVIC Bank Victoria International Tbk. --U8---1 162 172 162 162 0 23,300 3,876,100 7 153.187 167 J 125,700 162 T/B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 142 148 141 144 2 17,418,100 2,500,375,000 741 31.494 144 T/J 1,103,800 143 B 1,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 550 555 530 535 -15 1,302,600 702,289,500 342 162.121 535 T/J 10,200 530 B 176,700 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 226 218 218 -6 1,330,200 293,321,600 160 124.571 218 T/J 521,700 216 B 65,300 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 402 396 398 -2 7,493,600 3,007,909,800 1,777 727.113 398 T/J 3,800 396 B 4,500 88 CASS Cardig Aero Services Tbk. --U7---2 680 660 660 660 -20 900 594,000 1 165.000 680 J 800 660 T/B 3,600 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,620 1,550 1,570 -10 172,200 273,276,000 72 324.380 1,575 J 28,900 1,570 T/B 7,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 87 85 85 0 8,131,900 699,488,100 241 544.000 86 J 1,917,100 85 T/B 1,788,200 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 320 310 318 0 1,159,500 366,144,800 97 24.884 320 J 250,500 318 T/B 2,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,990 1,990 1,990 1,990 0 2,200 4,378,000 5 7,221.134 2,010 J 2,000 1,990 T/B 800 93 CITY Natura City Developments Tbk. --U6---1 210 212 196 208 -2 11,500 2,273,600 7 173.333 208 T/J 4,700 197 B 100 94 CLAY Citra Putra Realty Tbk. --U9---2 4,560 4,590 4,570 4,570 10 2,999,700 13,749,004,000 4,009 2,538.889 4,580 J 7,400 4,570 T/B 15,300 95 CLEO Sariguna Primatirta Tbk. --M5K--1 545 550 530 535 -10 13,718,300 7,395,577,500 1,803 2,326.087 535 T/J 217,700 530 B 1,272,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,435 1,380 1,405 -25 143,800 204,334,500 66 134.442 1,420 J 2,400 1,405 T/B 6,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 208 214 204 206 -2 234,300 48,094,400 120 158.462 206 T/J 9,500 202 B 31,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,800 140,000 5 45.455 50 T/J 55,205,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 510 505 496 505 -5 175,700 88,724,900 28 254.838 505 T/J 16,000 496 B 700 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,000 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6XXO1 1,225 1,225 1,170 1,185 -40 20,340,700 24,253,949,000 2,753 265.315 1,185 T/J 296,000 1,180 B 8,800 103 DART Duta Anggada Realty Tbk. --U6---1 350 0 0 350 0 0 0 0 64.702 350 J 5,300 284 B 500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,380 1,390 1,355 1,375 -5 10,609,200 14,586,474,500 1,182 916.667 1,375 T/J 127,600 1,370 B 32,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,920 0 0 1,920 0 0 0 0 3,853.719 1,920 J 900 1,915 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 113,563,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 785 810 780 800 15 303,300 241,252,000 292 695.652 800 T/J 6,900 795 B 26,200 108 DILD Intiland Development Tbk. --S6---1 426 426 416 424 -2 1,199,000 504,409,200 291 73.885 424 T/J 295,900 422 B 50,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,850 3,960 3,850 3,940 90 2,200,500 8,636,337,000 587 133.559 3,950 J 40,600 3,940 T/B 2,700 110 DKFT Central Omega Resources Tbk. --U2---2 228 284 234 284 56 53,379,700 14,090,735,600 3,556 729.515 0 J 0 284 T/B 9,492,300 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,175 7,000 7,000 -75 29,700 210,512,500 38 41,843.505 7,175 J 2,200 7,000 T/B 1,200 112 DMAS Puradelta Lestari Tbk. --M6K--1 314 320 308 314 0 15,063,500 4,699,194,800 1,389 149.524 314 T/J 4,387,000 312 B 30,000 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 270 270 270 270 0 5,100 1,377,000 2 245.455 274 J 300 270 T/B 4,900 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,110 3,110 3,110 3,110 0 8,500 26,435,000 3 2,731.928 3,110 T/J 26,000 2,830 B 1,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 404 408 402 402 -2 2,923,700 1,180,509,800 420 544.243 404 J 9,200 402 T/B 153,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 360 348 348 -2 1,170,500 413,042,600 107 94.054 348 T/J 803,500 346 B 34,300 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,750 J 200 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,510 1,505 1,500 1,500 -10 200,000 300,500,000 25 297.030 1,510 J 26,800 1,480 B 3,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,700 J 10,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,240 2,230 2,230 0 1,000 2,236,000 6 820.844 2,230 T/J 14,000 2,220 B 100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,130 1,110 1,120 -20 70,100 78,531,000 5 27.654 1,120 T/J 18,000 1,110 B 21,900 122 ELSA Elnusa Tbk. --S2K--1 338 350 338 342 4 23,201,600 7,986,376,800 1,513 85.500 342 T/J 65,500 340 B 1,507,300 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,250 7,250 7,250 7,250 0 25,100 181,975,000 2 1,006.944 7,250 T/J 176,700 6,975 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,265 1,275 1,225 1,260 -5 20,923,500 26,178,320,000 2,054 340.541 1,260 T/J 71,200 1,255 B 318,100 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,350 2,350 2,350 0 2,100 4,935,000 7 1,644.173 2,450 J 500 2,350 T/B 1,400 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,915 2,120 1,920 2,080 165 83,165,200 170,112,149,500 11,114 208.000 2,090 J 952,800 2,080 T/B 1,102,900 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 276 282 272 274 -2 3,866,700 1,070,304,800 562 510.138 274 T/J 505,000 272 B 305,500 129 EXCL XL Axiata Tbk. --S7XXO1 3,310 3,400 3,270 3,360 50 8,831,500 29,555,187,000 3,704 170.523 3,360 T/J 98,100 3,350 B 35,000 130 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,750 2,720 2,750 0 3,600 9,876,000 12 4,324.919 2,750 T/J 100 2,740 B 300 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,175 8,150 8,150 -25 28,100 229,050,000 17 1,867.724 8,175 J 98,600 8,150 T/B 1,123,500 132 FILM MD Pictures Tbk. --U9---1 950 950 945 950 0 400 379,500 3 452.381 945 J 500 915 B 900 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,360 2,380 2,190 2,310 -50 43,339,400 99,590,739,000 393 462.000 2,310 T/J 71,800 2,250 B 200 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,890 2,890 2,890 0 200 578,000 1 2,312.000 2,890 T/J 200 2,610 B 300 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 610 J 2,700 510 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 0 0 940 0 0 0 0 427.273 0 J 0 0 B 0 137 FREN Smartfren Telecom Tbk. --U7---1 167 176 167 170 3 148,114,400 25,445,662,400 9,191 9.444 171 J 10,830,900 170 T/B 597,700 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 476 505 468 484 8 54,372,900 26,594,619,200 5,336 65.062 486 J 94,400 484 T/B 55,000 140 GJTL Gajah Tunggal Tbk. --S4K--1 690 705 685 685 -5 2,978,800 2,060,182,500 204 134.482 690 J 205,400 685 T/B 500,100 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 212 204 208 2 3,624,600 751,087,200 391 52.000 208 T/J 230,900 206 B 204,600 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,600 19,600 19,600 -300 500 9,800,000 2 3,408.696 19,600 T/J 10,500 16,600 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,645 1,650 1,625 1,630 -15 481,200 788,841,500 214 126.848 1,630 T/J 6,400 1,625 B 16,600 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 191 196 191 195 4 55,600 10,631,000 8 78.000 195 T/J 123,300 192 B 100 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 795 805 790 800 5 248,700 199,454,000 148 152.381 805 J 105,100 800 T/B 105,100 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,320 3,360 3,280 3,300 -20 115,700 383,413,000 112 89.189 3,350 J 11,300 3,300 T/B 200 148 HERO Hero Supermarket Tbk. --U9---1 750 890 800 800 50 65,300 53,163,500 29 1,669.867 800 T/J 3,600 795 B 2,800 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,260 3,290 3,240 3,240 -20 59,800 194,518,000 58 991.857 3,260 J 2,000 3,240 T/B 3,100 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 665 650 665 15 258,100 169,027,000 20 1,023.077 665 T/J 8,600 585 B 10,000 151 HKMU HK Metals Utama Tbk. --U9---1 348 348 342 344 -4 16,029,100 5,532,787,400 347 149.565 346 J 48,000 342 B 342,100 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 845 835 845 0 26,115,800 21,963,961,500 682 272.581 845 T/J 883,500 840 B 50,000 153 HOME Hotel Mandarine Regency Tbk. --U9---2 66 71 65 71 5 3,930,333,100 272,049,951,200 5,560 75.477 71 T/J 6,486,800 70 B 1,749,500 154 HRME Menteng Heritage Realty Tbk. --U9---2 775 815 780 810 35 6,180,800 4,900,762,000 1,045 771.429 810 T/J 73,200 800 B 4,600 155 HRTA Hartadinata Abadi Tbk. --S5---1 314 330 302 308 -6 712,900 220,874,800 314 102.667 308 T/J 178,000 306 B 9,500 156 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,335 1,375 10 2,437,000 3,327,767,500 506 26.442 1,380 J 137,600 1,375 T/B 165,100 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 1,704,200 85,210,000 84 95.973 50 T/J 8,248,900 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 142 137 141 1 7,701,700 1,071,920,700 243 40.286 141 T/J 2,221,400 138 B 633,300 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,060 2,100 2,050 2,050 -10 165,600 342,073,000 138 275.214 2,050 T/J 3,600 2,040 B 25,400 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 488 488 482 484 -4 421,100 203,748,400 61 96.800 488 J 62,000 484 T/B 239,100 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,035 0 396,800 411,255,000 39 272.368 1,040 J 11,000 1,025 B 5,500 163 INAF Indofarma (Persero) Tbk. --U5---1 2,130 2,190 2,120 2,130 0 1,725,400 3,772,302,000 221 852.000 2,150 J 2,500 2,130 T/B 24,900 164 INCO Vale Indonesia Tbk. --S2BXO1 3,250 3,310 3,140 3,240 -10 36,751,700 118,876,883,000 5,313 1,322.449 3,240 T/J 474,400 3,230 B 74,000 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,200 4,200 4,000 4,000 -200 49,700 200,751,000 85 538.728 4,000 T/J 1,700 3,990 B 1,000 166 INDS Indospring Tbk. --M4---1 2,240 2,230 2,190 2,230 -10 256,700 567,459,000 36 209.062 2,230 T/J 2,400 2,200 B 600 167 INDY Indika Energy Tbk. --S2XXO1 1,395 1,410 1,360 1,365 -30 2,508,600 3,452,037,000 1,100 46.271 1,370 J 81,000 1,365 T/B 32,400 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,200 6,900 7,050 -25 2,607,400 18,324,242,500 2,589 363.277 7,050 T/J 34,500 7,025 B 8,100 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 68 69 -1 769,900 53,080,400 32 0.394 70 J 288,500 69 T/B 10,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 900 1,000 900 900 0 8,200 7,407,500 14 857.143 995 J 11,300 850 B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,050 3,050 0 500 1,528,000 2 1,105.072 3,050 T/J 300 3,040 B 100 172 INTA Intraco Penta Tbk. --U9---2 476 478 468 478 2 406,000 193,417,000 15 336.950 478 T/J 307,800 466 B 71,100 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,220 1,225 1,200 1,210 -10 126,000 152,009,500 23 73.780 1,210 T/J 43,100 1,205 B 653,600 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 290 292 276 290 0 43,400 12,522,000 44 76.316 290 T/J 735,800 278 B 1,000 175 IPTV MNC Vision Networks Tbk. --U9---1 238 244 234 238 0 25,156,200 6,085,077,200 14,866 99.167 238 T/J 67,300 234 B 311,600 176 ISAT Indosat Tbk. --S7K--1 3,350 3,600 3,320 3,600 250 17,077,300 59,443,919,000 4,911 257.143 3,610 J 82,800 3,600 T/B 492,000 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 15,050 15,325 14,650 14,650 -400 1,174,100 17,423,405,000 2,710 104.643 14,675 J 2,600 14,650 T/B 8,200 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 35.714 50 T/J 177,382,400 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 200 110,000 1 311.986 550 T/J 400 505 B 500 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 21,400 470 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,610 1,600 1,565 1,570 -40 18,347,700 28,966,951,000 2,727 429.196 1,570 T/J 333,900 1,565 B 267,200 182 JRPT Jaya Real Property Tbk. --S6---1 555 580 555 570 15 31,364,600 17,822,455,000 589 548.077 575 J 62,300 570 T/B 173,600 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,220 1,290 1,205 1,285 65 11,268,100 13,924,236,500 96 321.250 1,290 J 9,000 1,285 T/B 10,500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,900 5,700 5,850 125 4,518,400 26,385,555,000 1,679 344.970 5,875 J 344,900 5,850 T/B 13,600 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,015 J 200 885 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 960 960 -5 631,300 608,484,500 49 2,133.333 965 J 346,900 960 T/B 291,900 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,140 3,140 3,070 3,120 -20 81,100 252,786,000 148 3,120.000 3,130 J 600 3,120 T/B 2,700 188 KBLI KMI Wire & Cable Tbk. --S4K--1 600 605 575 595 -5 14,609,300 8,635,671,500 1,041 72.297 595 T/J 624,000 590 B 176,700 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 107 80 103 23 119,793,400 11,909,437,700 7,324 3.745 104 J 281,400 103 T/B 511,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 308 304 306 0 1,903,600 582,422,200 743 10.617 306 T/J 460,300 304 B 704,600 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,140 3,100 3,130 30 130,500 408,746,000 41 82.368 3,140 J 15,600 3,130 T/B 23,300 192 KMTR Kirana Megatara Tbk. --U3---2 328 330 320 324 -4 21,100 6,795,400 18 70.742 324 T/J 5,900 318 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 400 404 398 404 4 4,408,100 1,764,840,000 18 202.000 406 J 900,000 404 T/B 600,000 194 KPIG MNC Land Tbk. --U9---2 132 134 133 134 2 29,200 3,908,400 16 288.339 134 T/J 3,159,900 133 B 50,000 195 KRAH Grand Kartech Tbk. --U4---2 2,380 2,380 2,380 2,380 0 9,200 21,896,000 10 865.455 2,380 T/J 200 2,000 B 1,100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 334 340 332 332 -2 1,062,700 356,464,000 202 41.275 334 J 25,000 332 T/B 144,300 197 KREN Kresna Graha Investama Tbk. --U9K--1 525 545 525 540 15 74,940,400 40,111,011,000 1,123 5,617.978 540 T/J 745,800 535 B 2,515,100 198 LAND Trimitra Propertindo Tbk. --U6---2 1,700 1,720 1,695 1,695 -5 93,800 159,210,500 23 434.615 1,695 T/J 7,800 1,690 B 2,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 11,875 11,875 11,875 0 1,600 19,000,000 2 98.140 12,000 J 300 11,950 B 2,000 200 LINK Link Net Tbk. --S9K--1 4,070 4,190 4,090 4,150 80 211,200 872,711,000 162 259.375 4,190 J 20,000 4,120 B 10,600 201 LPCK Lippo Cikarang Tbk --M6---1 1,515 1,525 1,490 1,490 -25 1,376,100 2,065,657,500 527 167.992 1,500 J 10,000 1,490 T/B 2,000 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 270 260 262 0 110,621,700 29,360,056,400 1,943 84.604 262 T/J 758,400 260 B 4,210,500 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,310 3,250 3,250 -20 3,694,400 12,057,679,000 1,494 73.644 3,250 T/J 18,200 3,240 B 160,200 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,200 1,145 1,170 -15 16,665,100 19,583,089,000 1,773 301.935 1,175 J 296,100 1,170 T/B 792,100 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,480 1,490 1,240 1,380 -100 30,854,700 44,335,357,000 1,386 482.517 1,385 J 10,800 1,380 T/B 10,500 206 MAIN Malindo Feedmill Tbk. --S3K--1 1,010 1,015 995 995 -15 2,836,800 2,840,186,500 1,102 565.341 995 T/J 120,700 990 B 308,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 87 89 0 284,747,500 25,185,434,700 5,082 12.166 89 T/J 1,999,800 88 B 4,326,500 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,375 5,675 5,675 5,675 300 500 2,837,500 1 270.238 5,600 J 6,900 5,300 B 100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 0 0 1,710 0 0 0 0 101.786 1,800 J 1,000 1,715 B 100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,010 970 990 -10 7,976,800 7,865,944,000 1,160 1,588.703 990 T/J 179,900 985 B 700 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 254 244 244 -4 126,200 30,910,000 22 325.333 250 J 10,000 242 B 45,800 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 494 488 490 0 1,458,300 716,064,200 356 980.000 492 J 106,800 490 T/B 86,200 213 MASA Multistrada Arah Sarana Tbk. --U4---1 650 660 610 660 10 700 432,000 2 469.283 655 J 75,400 615 B 100 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 100 6,700 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,120 2,180 2,040 2,040 -80 28,700 59,574,000 52 156.923 2,090 J 100 2,040 T/B 27,400 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 555 560 545 550 -5 251,200 137,925,500 107 34.375 550 T/J 19,800 545 B 133,000 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,540 3,540 0 1,639,000 5,818,594,000 223 255.596 3,550 J 44,300 3,540 T/B 25,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 131 133 130 132 1 325,200 42,758,100 35 118.394 133 J 110,400 132 T/B 15,300 219 MDIA Intermedia Capital Tbk. --M9---1 154 155 154 154 0 30,300 4,676,100 5 111.594 154 T/J 190,000 150 B 5,700 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,500 5,500 5,400 5,425 -75 13,443,000 73,148,345,000 3,866 282.926 5,425 T/J 200 5,400 B 418,700 221 MDLN Modernland Realty Tbk. --S6---1 254 260 252 254 0 1,810,000 464,196,600 281 75.381 254 T/J 18,300 252 B 183,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 815 790 790 -20 5,573,900 4,448,544,000 762 1,391.408 795 J 74,900 790 T/B 542,500 223 MEGA Bank Mega Tbk. --U8---1 5,600 5,800 5,800 5,800 200 300 1,740,000 3 4,227.775 5,800 T/J 4,600 5,400 B 300 224 MERK Merck Tbk. --U5---2 3,500 3,550 3,500 3,530 30 16,900 59,755,000 36 9,307.354 3,550 J 6,600 3,530 T/B 2,100 225 META Nusantara Infrastructure Tbk. --U7---1 178 182 176 179 1 215,100 38,121,300 82 54.230 179 T/J 2,900 177 B 100 226 MFIN Mandala Multifinance Tbk. --U8---2 1,125 1,175 1,120 1,120 -5 100,100 112,117,500 3 1,148.718 1,125 J 100,000 1,075 B 1,100 227 MGRO Mahkota Group Tbk. --S1---1 800 805 790 805 5 4,471,300 3,556,264,000 870 357.778 805 T/J 248,100 800 B 5,700 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 200 220,000 1 400.000 1,200 J 130,000 855 B 2,300 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,210 2,220 2,120 2,200 -10 1,299,500 2,844,726,000 426 129.527 2,200 T/J 97,500 2,130 B 700 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,930 2,180 1,935 1,960 30 3,668,700 7,542,442,000 835 9,333.333 1,980 J 1,300 1,950 B 1,000 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 16,950 J 300 13,600 B 1,500 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,900 18,900 18,675 18,800 -100 4,400 82,537,500 13 119,745.223 18,900 J 8,800 18,700 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,540 1,545 1,520 1,530 -10 1,982,300 3,043,656,500 1,008 255.532 1,530 T/J 9,400 1,525 B 11,700 234 MLPL Multipolar Tbk. --U9---1 98 100 98 99 1 2,127,900 210,780,000 167 11.355 99 T/J 552,800 98 B 778,200 235 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 690 J 2,000 600 B 500 236 MMLP Mega Manunggal Property Tbk. --U6---2 362 364 360 362 0 679,300 245,328,600 66 61.880 362 T/J 266,500 360 B 17,800 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,325 1,270 1,295 -15 25,390,600 32,925,164,500 20,026 143.889 1,295 T/J 344,500 1,290 B 272,500 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 0 0 1,015 0 0 0 0 175.000 1,005 J 30,000 990 B 4,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 725 735 725 730 5 1,130,600 823,152,000 355 48.667 730 T/J 21,700 725 B 25,800 240 MPPA Matahari Putra Prima Tbk. --U9---1 188 193 185 186 -2 1,765,000 330,153,600 260 78.201 188 J 2,300 186 T/B 15,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 730 725 730 5 18,000 13,125,000 4 663.636 745 J 10,000 725 B 8,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 6,150 6,000 6,150 0 1,100 6,750,000 3 557.832 6,150 T/J 4,200 5,125 B 100 243 MSIN MNC Studios International Tbk. --M9---2 374 374 358 360 -14 915,100 329,847,800 96 72.000 360 T/J 225,500 358 B 28,200 244 MSKY MNC Sky Vision Tbk. --U9---1 985 985 980 985 0 900 884,000 5 64.803 985 T/J 9,800 980 B 500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,285 1,300 1,280 1,285 0 2,724,100 3,514,487,500 666 2,313.315 1,285 T/J 16,500 1,280 B 6,700 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 22,417,100 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 452 450 450 0 34,700 15,637,200 6 189.194 466 J 300 450 T/B 6,400 248 MTPS Meta Epsi Tbk. --U7---2 1,430 1,550 1,405 1,545 115 489,200 740,082,000 313 482.812 1,545 T/J 152,700 1,500 B 100,000 249 MYOH Samindo Resources Tbk. --U2---1 1,385 1,380 1,350 1,380 -5 255,000 348,433,000 63 164.369 1,380 T/J 475,500 1,350 B 8,800 250 MYRX Hanson International Tbk. --S6---2 99 99 97 98 -1 41,627,600 4,080,729,700 504 66.834 98 T/J 524,400 97 B 2,050,600 251 NASA Ayana Land International Tbk. --U9---2 670 680 670 680 10 3,724,300 2,512,570,000 992 660.194 680 T/J 65,700 675 B 122,300 252 NATO Nusantara Properti Internasional Tbk. --U9---2 770 770 760 770 0 11,301,600 8,666,026,500 1,667 747.573 770 T/J 8,200 765 B 184,400 253 NFCX NFC Indonesia Tbk. --S9---2 2,220 2,310 2,220 2,310 90 392,600 896,926,000 88 124.865 2,320 J 27,000 2,300 B 24,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,375 1,425 1,320 1,325 -50 4,398,400 6,060,181,500 1,672 407.692 1,325 T/J 11,300 1,320 B 54,600 255 NIRO City Retail Developments Tbk. --U6---2 140 141 141 141 1 100 14,100 1 134.286 143 J 18,300 141 T/B 199,900 256 NISP Bank OCBC NISP Tbk. --U8---1 875 875 865 875 0 4,800 4,162,500 9 1,060.298 875 T/J 26,500 865 B 5,500 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 950 J 100 875 B 300 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 1,000 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 765 770 720 720 -45 100,000 72,525,500 45 1,424.473 725 J 2,000 720 T/B 200 260 PALM Provident Agro Tbk. --U1---2 238 238 222 228 -10 1,200 268,600 3 62.317 240 J 211,400 230 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 342 426 312 426 84 43,219,100 16,388,752,000 5,307 426.000 0 J 0 426 T/B 5,224,200 262 PANS Panin Sekuritas Tbk. --U8---1 1,695 1,705 1,675 1,685 -10 36,700 61,751,000 29 1,225.455 1,700 J 1,500 1,685 T/B 15,900 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,015 1,005 1,015 -5 232,600 235,381,000 58 119.412 1,015 T/J 60,300 1,005 B 222,200 264 PBRX Pan Brothers Tbk. --S4---1 795 850 785 825 30 2,042,600 1,661,722,000 490 1,460.177 830 J 53,000 825 T/B 69,500 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 740 740 740 740 0 100 74,000 1 61.667 740 T/J 18,200 670 B 1,300 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,855 1,855 1,715 1,795 -60 11,316,000 19,847,527,000 85 1,196.667 1,795 T/J 13,100 1,715 B 700 267 PEHA Phapros Tbk. --U5---2 1,730 1,770 1,725 1,770 40 3,000 5,227,000 11 147.746 1,735 J 7,600 1,705 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,985 2,000 1,975 1,980 -5 9,686,500 19,238,839,500 2,235 660.000 1,985 J 286,800 1,980 T/B 28,600 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,090 1,085 1,085 1,085 -5 100 108,500 1 211.707 1,185 J 5,000 1,100 B 400 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,250 3,250 3,250 -20 100 325,000 1 1,348.604 3,250 T/J 1,000 3,000 B 100 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,390 1,400 1,350 1,370 -20 1,766,500 2,420,357,000 817 2,281.052 1,375 J 7,900 1,365 B 38,000 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 55 55 53 53 -2 5,263,900 284,083,100 99 53.000 54 J 301,400 53 T/B 1,511,700 273 PNIN Paninvest Tbk. --S8---1 1,360 1,365 1,335 1,355 -5 215,300 290,956,500 49 1,440.876 1,350 J 5,000 1,345 B 7,700 274 PNLF Panin Financial Tbk. --S8K--1 330 334 320 326 -4 18,654,700 6,052,152,000 1,012 352.356 328 J 259,700 326 T/B 554,800 275 POLA Pool Advista Finance Tbk. --U8---2 940 1,100 840 840 -100 146,200 135,357,500 154 622.222 890 J 2,400 840 T/B 300 276 POLI Pollux Investasi Internasional Tbk. --U6---2 980 1,000 960 990 10 4,500 4,390,500 19 60.550 980 J 46,400 960 B 300 277 POLL Pollux Properti Indonesia Tbk. --U6---1 2,000 2,250 2,000 2,250 250 1,700 3,710,000 5 365.854 2,200 J 300 2,100 B 500 278 POLU Golden Flower Tbk. --U4---2 2,210 2,220 2,130 2,160 -50 41,800 91,853,000 47 750.000 2,200 J 3,000 2,160 T/B 1,100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,795 1,800 1,720 1,790 -5 114,928,300 202,006,330,500 511 1,136.140 1,790 T/J 26,300 1,760 B 5,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 555 530 530 -30 300 161,500 2 99.065 560 J 1,600 540 B 100 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 905 910 895 905 0 5,370,600 4,836,629,000 162 60.333 905 T/J 215,900 895 B 3,300 283 PPRE PP Presisi Tbk. --M7---1 350 354 342 344 -6 3,070,200 1,068,159,800 1,268 80.000 344 T/J 19,700 342 B 80,100 284 PPRO PP Properti Tbk. --S6K--1 106 108 105 107 1 10,192,500 1,076,326,500 873 231.351 107 T/J 1,541,200 106 B 5,600 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,190 4,190 4,150 4,190 0 2,200 9,210,000 7 64.462 4,190 T/J 10,500 4,150 B 900 286 PRIM Royal Prima Tbk. --U9---2 498 0 0 498 0 0 0 0 99.600 498 J 23,900 460 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 254 256 246 250 -4 10,604,400 2,647,536,200 993 811.083 252 J 298,200 250 T/B 136,900 288 PTBA Bukit Asam Tbk. --S2BXO1 2,540 2,580 2,470 2,480 -60 20,580,000 51,532,713,000 5,430 2,156.522 2,480 T/J 1,364,800 2,470 B 503,700 289 PTPP PP (Persero) Tbk. --S6XXO1 1,885 1,900 1,835 1,835 -50 17,556,700 32,646,291,500 2,651 344.925 1,840 J 63,500 1,835 T/B 457,000 290 PTRO Petrosea Tbk. --S2---1 1,450 1,485 1,445 1,445 -5 265,900 387,492,500 194 1,156.000 1,450 J 2,400 1,445 T/B 6,600 291 PTSN Sat Nusapersada Tbk --U4---1 450 476 442 474 24 6,663,600 3,089,776,200 1,357 245.173 474 T/J 25,300 472 B 15,000 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 705 705 685 690 -15 16,591,700 11,458,619,000 2,147 2,660.087 690 T/J 1,800,700 685 B 8,818,200 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,015 1,045 1,000 1,015 0 565,600 580,567,000 279 92.273 1,040 J 4,700 1,015 T/B 17,600 295 RAJA Rukun Raharja Tbk. --S7---1 250 264 250 264 14 6,832,200 1,776,810,800 1,270 906.843 266 J 332,700 264 T/B 2,400 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,325 1,285 1,305 -5 2,484,300 3,237,824,000 685 815.625 1,305 T/J 42,000 1,300 B 100 297 RDTX Roda Vivatex Tbk --U6---1 7,025 7,025 7,025 7,025 0 500 3,512,500 1 370.089 8,000 J 1,600 7,050 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 132 131 128 129 -3 264,376,500 34,362,970,800 258 70.823 130 J 670,300 129 T/B 2,100 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 585 590 575 585 0 1,695,400 985,202,000 190 358.896 585 T/J 80,400 580 B 9,300 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 360 342 342 0 500 174,200 4 2,676.056 342 T/J 300 332 B 1,000 301 RODA Pikko Land Development Tbk. --U6---2 250 260 234 260 10 1,600 381,000 4 415.137 260 T/J 17,600 240 B 3,200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,310 1,290 1,310 20 171,800 223,252,000 127 513.725 1,310 T/J 33,500 1,305 B 355,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 494 478 486 6 3,477,000 1,692,915,400 1,232 607.500 486 T/J 389,600 484 B 142,700 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,150 9,150 9,150 0 2,000 18,300,000 3 5,903.226 9,150 T/J 20,300 9,025 B 400 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,285 1,300 1,250 1,250 -35 11,451,100 14,427,284,500 3,370 565.475 1,255 J 261,500 1,250 T/B 48,500 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 850 J 26,500 675 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,330 0 0 2,330 0 0 0 0 99.573 2,340 J 11,300 2,250 B 12,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,420 0 0 3,420 0 0 0 0 158.930 3,500 J 3,900 3,390 B 700 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 795 795 0 823,100 654,364,500 68 567.857 795 T/J 17,100 790 B 31,900 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,150 1,175 1,150 1,155 5 1,405,800 1,631,911,000 701 199.138 1,155 T/J 629,300 1,150 B 19,000 312 SILO Siloam International Hospitals Tbk. --S9---1 6,375 6,375 6,200 6,375 0 150,000 949,490,000 336 72.403 6,375 T/J 39,200 6,300 B 13,500 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 338 344 334 334 -4 6,606,900 2,230,544,800 692 30.364 336 J 130,000 334 T/B 4,400 314 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 995 1,000 0 30,100 30,099,500 11 1.111 1,000 T/J 3,600 950 B 30,000 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 316 SMAR Smart Tbk. --U1---2 3,800 3,820 3,690 3,690 -110 4,600 17,233,000 18 1,219.190 3,690 T/J 8,600 3,640 B 1,000 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 955 975 910 915 -40 13,271,100 12,417,679,500 3,163 163.393 920 J 94,800 915 T/B 158,400 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,385 1,425 1,330 1,330 -55 113,800 153,265,500 29 1,606.280 1,360 J 200 1,335 B 100 319 SMDR Samudera Indonesia Tbk. --S7---1 288 288 286 286 -2 43,800 12,540,000 27 1,147.765 288 J 34,900 286 T/B 71,100 320 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,270 1,210 1,235 -25 6,468,000 8,004,515,000 1,502 2,029.247 1,235 T/J 662,200 1,220 B 50,000 321 SMRU SMR Utama Tbk. --U2---2 85 86 80 82 -3 12,655,800 1,031,014,000 907 20.053 82 T/J 415,500 81 B 16,100 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,530 1,550 1,520 1,530 0 2,846,900 4,357,809,500 1,048 4,086.648 1,535 J 3,300 1,530 T/B 2,300 323 SOCI Soechi Lines Tbk. --M7---1 202 216 200 214 12 26,115,800 5,512,225,200 1,990 38.909 214 T/J 7,993,400 212 B 470,700 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,500 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,025 1,030 1,025 1,025 0 656,600 673,094,000 103 88.362 1,025 T/J 85,000 1,020 B 222,400 326 SQMI Renuka Coalindo Tbk. --U9---2 204 208 202 206 2 273,400 55,834,400 64 117.060 206 T/J 20,900 204 B 15,600 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 264 250 264 14 41,400 10,548,800 11 281.747 262 J 1,600 260 B 2,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 10,071,400 3,434,099,600 1,380 141.667 342 J 8,459,700 340 T/B 4,677,000 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,720 3,660 3,710 60 10,000 36,970,000 22 67.455 3,700 J 200 3,680 B 6,900 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 770 780 -10 18,788,200 14,814,603,000 1,190 320.000 780 T/J 50,100 775 B 600 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 940 965 940 960 20 21,348,300 20,241,697,000 325 143.284 960 T/J 302,400 955 B 100 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,310 B 120,000 333 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 334 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 335 SURE Super Energy Tbk. --U2---2 3,050 3,050 3,040 3,050 0 669,900 2,039,652,000 706 1,967.742 3,050 T/J 4,300 3,040 B 5,400 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 496 510 490 500 4 24,693,800 12,380,965,900 1,740 4,568.296 500 T/J 71,900 498 B 15,000 337 TARA Sitara Propertindo Tbk. --U6---1 700 720 700 715 15 50,274,300 35,614,209,000 5,860 674.528 715 T/J 14,300 710 B 118,900 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,250 4,400 4,250 4,350 100 1,325,100 5,749,465,000 803 214.815 4,370 J 4,000 4,350 T/B 17,400 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 855 885 860 860 5 5,291,700 4,597,701,500 563 195.833 865 J 204,400 860 T/B 172,300 340 TCID Mandom Indonesia Tbk. --U5---1 13,700 13,700 13,700 13,700 0 100 1,370,000 1 1,343.770 13,675 J 4,000 13,000 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 6,475 6,550 6,275 6,300 -175 3,355,400 21,291,782,500 720 4,565.217 6,350 J 2,500 6,300 T/B 13,000 342 TDPM Tridomain Performance Materials Tbk. --U3---1 262 262 254 260 -2 21,973,300 5,654,301,400 357 114.035 260 T/J 37,700 256 B 136,800 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 366 378 340 340 -26 476,700 167,538,600 133 109.677 350 J 10,000 338 B 3,300 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 660 615 610 615 -45 600 367,000 4 139.367 690 J 100 560 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 4,740 4,740 4,740 0 100 474,000 1 3,895.143 4,750 J 30,500 4,740 T/B 1,000 346 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 795 805 0 30,222,600 24,107,685,000 148 402.500 805 T/J 960,500 785 B 1,100 347 TINS Timah Tbk. --S2K--1 995 1,010 970 975 -20 17,333,700 17,075,940,500 1,851 498.219 980 J 421,700 975 T/B 138,100 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,800 9,925 9,600 9,750 -50 762,700 7,425,342,500 1,428 602.826 9,750 T/J 4,200 9,725 B 2,100 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 352 346 352 6 8,500 2,989,000 10 74.280 362 J 2,700 318 B 100 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 605 580 580 -5 8,228,900 4,838,167,000 336 933.511 580 T/J 727,600 575 B 578,500 351 TOTL Total Bangun Persada Tbk. --S6---1 510 515 500 505 -5 447,800 226,001,000 103 181.507 505 T/J 2,637,800 500 B 658,200 352 TOTO Surya Toto Indonesia Tbk. --U3---2 324 324 318 320 -4 101,500 32,484,400 33 1,038.051 322 J 36,800 320 T/B 1,800 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 730 750 730 750 20 5,241,500 3,902,659,000 501 3,572.619 750 T/J 1,443,800 745 B 515,700 354 TRAM Trada Alam Minera Tbk. --U2---1 115 117 113 113 -2 963,434,300 110,756,591,200 1,747 93.393 114 J 1,508,300 113 T/B 136,500 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 155 150 155 6 64,800 9,770,000 4 156.195 155 T/J 43,100 142 B 10,000 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 418 0 0 418 0 0 0 0 249.344 418 J 25,000 372 B 100 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,595 1,615 1,580 1,605 10 76,700 122,835,500 38 286.321 1,605 T/J 1,572,300 1,595 B 1,300 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,200 3,000 3,200 20 11,000 35,000,000 8 83.117 3,190 J 600 2,920 B 1,000 360 TURI Tunas Ridean Tbk. --U9---1 1,020 0 0 1,020 0 0 0 0 2,266.667 1,020 J 161,600 1,015 B 170,300 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,535 1,535 1,510 1,520 -15 121,300 184,444,000 108 2,947.107 1,525 J 15,100 1,520 T/B 2,500 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,325 5,250 4,900 5,150 -175 8,100 40,868,500 47 190.736 5,150 T/J 64,600 4,910 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,490 2,490 2,390 2,430 -60 1,303,300 3,172,230,000 88 202.500 2,430 T/J 18,900 2,390 B 6,500 364 VIVA Visi Media Asia Tbk. --U9---1 112 114 110 113 1 5,480,000 617,696,900 686 37.667 113 T/J 1,066,300 110 B 82,800 365 VOKS Voksel Electric Tbk. --U4---1 332 334 328 328 -4 3,799,600 1,254,202,600 533 145.092 330 J 108,900 328 T/B 98,400 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 354 370 352 364 10 136,733,700 49,800,741,400 5,859 125.517 364 T/J 2,996,700 362 B 2,634,700 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,330 2,200 2,200 -110 15,930,200 35,662,565,000 3,661 565.476 2,210 J 14,500 2,200 T/B 2,955,400 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 288 290 278 280 -8 184,600 51,763,800 45 42.449 286 J 20,000 280 T/B 34,200 369 WOOD Integra Indocabinet Tbk. --S5K--1 815 830 805 805 -10 6,967,000 5,692,925,500 521 309.615 810 J 350,800 805 T/B 1,300 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 354 350 350 0 46,433,500 16,336,470,200 4,296 71.429 352 J 1,255,800 350 T/B 1,347,200 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,780 1,795 1,755 1,775 -5 20,865,000 36,972,730,000 3,061 479.082 1,780 J 157,900 1,775 T/B 482,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 540 560 530 530 -10 8,161,400 4,398,297,500 1,007 89.831 535 J 1,500,700 530 T/B 532,900 373 ZINC Kapuas Prima Coal Tbk. --U2---2 590 600 575 575 -15 61,119,800 36,058,566,000 898 2,049.838 575 T/J 2,646,600 570 B 1,911,800 Total 8,377,420,300 2,942,722,980,900 296,919 1,355,048,000 158,580,400 Jakarta, 12 August 2019 Trading Division