List of Securities Quotation: IDX SMC Composite Date: Tuesday, 13 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 10,625 11,175 10,350 11,075 450 5,485,700 59,916,747,500 2,705 899.705 11,075 T/J 400 11,050 B 15,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 6,800 J 6,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,720 1,935 1,935 1,935 215 100 193,500 1 51.600 1,880 J 1,000 1,460 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,745 1,705 1,740 5 5,643,100 9,784,223,500 2,183 2,121.951 1,740 T/J 209,800 1,735 B 6,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,385 1,400 1,360 1,365 -20 6,178,000 8,459,793,500 1,618 1,071.992 1,370 J 410,000 1,365 T/B 5,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,575 10,575 10,500 10,525 -50 265,100 2,790,132,500 42 452.688 10,525 T/J 600 10,475 B 2,400 7 ADMG Polychem Indonesia Tbk --U3---1 244 248 234 238 -6 1,184,800 281,590,400 277 21.244 238 T/J 115,200 236 B 10,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,070 1,070 1,030 1,035 -35 55,110,300 57,342,734,000 5,823 94.091 1,040 J 128,200 1,035 T/B 1,953,400 9 AGII Aneka Gas Industri Tbk. --S3---1 650 650 610 625 -25 273,400 168,613,500 101 56.818 625 T/J 77,400 615 B 7,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 270 272 260 262 -8 3,212,100 846,091,000 355 428.049 264 J 427,200 262 T/B 135,200 11 AGRS Bank Agris Tbk. --U8---2 280 280 260 260 -20 19,000 4,947,800 11 236.364 278 J 6,500 260 T/B 1,700 12 AKRA AKR Corporindo Tbk. XDS9XXO1 3,860 3,840 3,770 3,780 -80 3,890,900 14,855,418,000 1,176 3,012.648 3,790 J 600 3,780 T/B 4,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 302 300 302 2 1,600 480,200 2 287.619 300 J 18,600 292 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 0 0 5,100 0 0 0 0 208.163 5,100 J 1,000 4,870 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 900 880 895 45 110,500 98,579,000 59 2,283.804 900 J 542,500 895 T/B 11,800 16 ANDI Andira Agro Tbk. --U1---2 2,190 2,190 2,180 2,190 0 4,900 10,686,000 6 1,095.000 2,190 T/J 9,300 2,110 B 20,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 805 825 800 810 5 24,200 19,436,500 6 67.500 810 T/J 4,900 805 B 900 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,035 1,085 1,035 1,065 30 175,124,700 187,024,896,500 8,766 702.182 1,070 J 1,181,300 1,065 T/B 2,431,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 620 640 620 635 15 700 443,500 5 40.653 635 T/J 2,300 505 B 300 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 680 660 675 10 27,870,900 18,627,932,000 6,546 717.963 675 T/J 5,100 670 B 370,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 181 186 178 183 2 38,658,600 7,045,586,300 2,054 50.137 183 T/J 295,600 182 B 2,918,400 22 ARII Atlas Resources Tbk. --U2---2 765 770 750 755 -10 13,700 10,342,000 8 50.333 765 J 19,900 750 B 200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,170 1,175 1,150 1,170 0 189,400 221,588,500 93 495.763 1,170 T/J 20,400 1,150 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 238 242 224 242 4 107,499,300 24,470,024,400 230 80.667 242 T/J 616,100 238 B 4,100 25 ARNA Arwana Citramulia Tbk. --S3---1 545 540 525 535 -10 157,500 84,256,500 15 3,636.240 540 J 19,300 530 B 7,900 26 ASGR Astra Graphia Tbk. --U9---1 1,135 1,140 1,115 1,125 -10 900 1,015,500 6 233.248 1,130 J 17,100 1,125 T/B 4,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 865 910 865 910 45 1,533,500 1,346,763,000 501 1,685.185 910 T/J 3,000 900 B 500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 314 308 312 -2 7,381,800 2,289,523,200 658 297.143 312 T/J 1,132,300 310 B 10,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 805 780 800 0 1,097,100 870,585,500 65 205.128 800 T/J 90,900 790 B 5,700 30 ATIC Anabatic Technologies Tbk. --U9---1 835 805 800 800 -35 1,100 880,500 3 114.286 830 J 1,000 795 B 1,100 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 1,400 1,400 1,350 1,380 -20 532,600 728,361,500 189 1,248.078 1,385 J 18,900 1,380 T/B 39,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,800 190,000 3 57.388 50 T/J 11,796,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 0 0 270 0 0 0 0 199.064 300 J 123,300 274 B 40,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,705 1,675 1,705 20 3,431,500 5,829,878,000 96 2,131.250 1,705 T/J 1,300 1,680 B 300 36 BBKP Bank Bukopin Tbk. --S8---1 282 282 278 278 -4 1,740,200 485,193,200 205 82.471 280 J 278,800 278 T/B 5,246,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 0 0 2,240 0 0 0 0 162.319 2,240 J 38,200 1,860 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,300 2,260 2,290 -10 11,204,400 25,535,573,000 1,954 298.696 2,290 T/J 102,100 2,280 B 39,100 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 310 286 292 2 6,800 1,989,200 12 297.292 294 J 45,400 284 B 2,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 216 226 214 226 10 13,900 3,104,800 17 640.917 226 T/J 150,500 224 B 1,000 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 24,500 1,225,000 10 217.306 50 T/J 379,935,300 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 298 284 286 -8 13,018,600 3,749,443,600 812 168.235 288 J 28,500 286 T/B 9,200 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 590 585 585 0 1,000 585,500 7 2,997.848 590 J 25,300 585 T/B 200 45 BHIT MNC Investama Tbk. --S9K--1 74 74 72 73 -1 20,001,700 1,456,455,400 334 213.482 73 T/J 1,442,900 72 B 10,334,100 46 BINA Bank Ina Perdana Tbk. --U8---1 925 0 0 925 0 0 0 0 522.611 910 J 100 885 B 1,300 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 430,700 21,535,000 21 35.714 50 T/J 45,540,500 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,790 2,800 2,760 2,770 -20 1,588,500 4,411,959,000 202 42.615 2,770 T/J 53,100 2,760 B 11,100 49 BISI BISI International Tbk. --U1---1 1,415 1,415 1,405 1,410 -5 420,000 591,656,000 60 705.000 1,420 J 52,700 1,400 B 2,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,540 1,515 1,520 0 8,985,800 13,719,342,500 236 253.333 1,525 J 5,100 1,520 T/B 37,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 635 620 625 5 7,102,900 4,451,016,000 840 145.349 630 J 387,700 625 T/B 522,400 52 BKSL Sentul City Tbk. --S6K--1 136 137 131 131 -5 74,375,900 9,895,536,400 1,518 9.052 132 J 1,026,200 131 T/B 694,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 185 185 185 -2 100 18,500 1 424.507 185 T/J 2,500 184 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 18,300 915,000 5 0.658 50 T/J 159,040,200 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,700 4,000 3,700 4,000 300 300 1,140,000 2 266.667 4,000 T/J 100 2,790 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 2,200 660,000 3 93.750 300 T/J 1,000 290 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 362 368 352 356 -6 28,100,600 10,051,944,000 1,410 289.761 358 J 520,700 356 T/B 1,069,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 51,100 2,555,000 5 0.172 50 T/J 44,352,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,075 1,045 1,050 -25 1,127,600 1,187,354,500 304 7.753 1,055 J 400 1,050 T/B 16,100 60 BNII Bank Maybank Indonesia Tbk. --M8---1 244 246 242 242 -2 492,800 119,769,000 113 2.883 244 J 58,300 242 T/B 370,200 61 BNLI Bank Permata Tbk. --M8K--1 900 900 890 890 -10 5,923,800 5,294,692,500 494 9.690 895 J 104,700 890 T/B 343,800 62 BOGA Bintang Oto Global Tbk. --U9---2 730 735 720 725 -5 4,254,700 3,087,097,000 1,113 703.883 730 J 101,300 725 T/B 4,600 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 372 372 370 372 0 44,100 16,384,000 37 212.571 372 T/J 31,200 370 B 6,500 64 BOLT Garuda Metalindo Tbk. --U4---2 860 860 840 860 0 83,500 71,808,000 93 156.364 860 T/J 3,600 840 B 13,500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 860 870 665 680 -180 984,500 736,035,000 335 170.000 680 T/J 78,600 675 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 0 0 935 0 0 0 0 997.121 935 J 78,600 930 B 23,400 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,025 J 400 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,550 0 0 7,550 0 0 0 0 293.837 8,975 J 100 7,550 B 300 69 BRIS Bank BRIsyariah Tbk. --M8K--1 482 482 476 476 -6 3,045,100 1,453,154,800 618 93.333 476 T/J 274,700 474 B 129,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 135,900 6,795,000 14 7.874 50 T/J 105,786,100 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 1,320 1,340 1,290 1,340 20 14,194,100 18,859,535,500 2,213 262.485 1,340 T/J 5,300 1,335 B 2,000 73 BSIM Bank Sinarmas Tbk. --U8---1 610 595 565 595 -15 116,100 65,836,000 14 405.814 580 J 117,200 575 B 8,200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,580 1,530 1,580 -20 600 925,000 6 81.026 1,580 T/J 300 1,530 B 1,600 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 80 80 76 78 -2 19,177,400 1,482,869,500 489 597.610 78 T/J 551,600 77 B 97,500 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 3,180 3,240 3,170 3,170 -10 48,800 155,539,000 108 613.673 3,210 J 1,100 3,170 T/B 8,700 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,240 3,280 3,200 3,240 0 28,862,100 93,406,061,000 3,342 332.308 3,240 T/J 9,800 3,230 B 156,900 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,590 1,655 1,590 1,655 65 8,700 13,907,500 19 280.508 1,600 J 500 1,570 B 300 81 BULL Buana Lintas Lautan Tbk. --S7---1 194 198 194 195 1 29,603,400 5,792,482,400 310 19.069 196 J 1,400,600 195 T/B 575,300 82 BUMI Bumi Resources Tbk. --S2K--2 103 104 99 100 -3 342,224,500 34,627,789,700 3,019 5.804 100 T/J 24,364,000 99 B 14,654,400 83 BVIC Bank Victoria International Tbk. --U8---1 162 166 164 165 3 23,608,500 3,871,909,100 20 156.024 165 T/J 79,700 163 B 1,600 84 BWPT Eagle High Plantations Tbk. --U1K--1 144 157 141 155 11 55,135,000 8,353,054,700 2,039 33.900 155 T/J 823,300 154 B 1,466,900 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 535 535 520 525 -10 881,900 463,327,000 217 159.091 525 T/J 56,500 520 B 106,100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 218 232 218 222 4 3,359,900 752,173,600 167 126.857 230 J 26,900 222 T/B 5,300 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 398 392 392 -6 6,209,900 2,454,681,200 1,515 716.152 396 J 135,400 392 T/B 157,100 88 CASS Cardig Aero Services Tbk. --U7---2 660 630 630 630 -30 100 63,000 1 157.500 680 J 500 635 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,605 1,555 1,575 5 70,100 110,591,000 49 325.413 1,580 J 2,900 1,575 T/B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 87 84 85 0 9,093,100 777,409,100 528 544.000 86 J 2,891,700 85 T/B 1,479,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 320 312 316 -2 1,599,600 502,693,200 70 24.728 318 J 370,000 316 T/B 4,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,990 1,990 1,905 1,905 -85 1,700 3,275,500 4 6,912.693 1,920 J 500 1,850 B 500 93 CITY Natura City Developments Tbk. --U6---1 208 214 208 214 6 600 127,200 2 178.333 208 J 51,400 195 B 50,100 94 CLAY Citra Putra Realty Tbk. --U9---2 4,570 4,610 4,570 4,580 10 3,100,900 14,257,254,000 3,840 2,544.444 4,590 J 12,300 4,580 T/B 600 95 CLEO Sariguna Primatirta Tbk. --M5K--1 535 540 520 535 0 14,008,100 7,417,254,500 1,432 2,326.087 540 J 596,000 535 T/B 421,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,405 1,430 1,400 1,400 -5 6,500 9,103,000 7 133.964 1,420 J 200 1,400 T/B 3,800 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---2 206 230 208 208 2 207,700 44,013,800 170 160.000 214 J 100 208 T/B 600 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,900 145,000 3 45.455 50 T/J 59,521,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 505 505 500 505 0 191,200 95,602,500 26 254.838 505 T/J 14,800 500 B 600 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,100 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6XXO1 1,185 1,210 1,170 1,200 15 19,150,700 22,871,311,000 2,585 268.673 1,200 T/J 290,000 1,195 B 40,800 103 DART Duta Anggada Realty Tbk. --U6---1 350 0 0 350 0 0 0 0 64.702 346 J 4,500 282 B 1,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,375 1,405 1,350 1,375 0 25,483,100 35,040,003,500 1,586 916.667 1,375 T/J 194,200 1,370 B 49,300 105 DEFI Danasupra Erapacific Tbk --U8---2 1,920 1,915 1,910 1,915 -5 7,500 14,352,500 7 3,843.684 1,920 J 900 1,915 T/B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 1 16.496 50 T/J 110,782,900 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 800 820 795 810 10 334,200 270,470,000 418 704.348 815 J 29,300 810 T/B 6,000 108 DILD Intiland Development Tbk. --S6---1 424 418 406 414 -10 7,769,200 3,211,989,200 386 72.143 416 J 9,600 414 T/B 651,100 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,940 4,020 3,950 4,020 80 2,567,000 10,264,359,000 478 136.271 4,030 J 17,300 4,020 T/B 749,300 110 DKFT Central Omega Resources Tbk. --U2---2 284 332 278 306 22 122,963,600 37,921,310,000 11,141 786.026 308 J 435,800 306 T/B 1,795,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,200 7,000 7,175 175 32,000 229,770,000 26 42,889.593 7,175 T/J 900 7,075 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 314 314 302 304 -10 30,328,800 9,299,483,400 1,601 144.762 306 J 357,800 304 T/B 819,300 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 270 264 250 254 -16 21,000 5,268,200 8 230.909 268 J 6,400 254 T/B 200 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,110 3,100 3,100 3,100 -10 5,000 15,500,000 2 2,723.144 3,100 T/J 10,900 2,930 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 402 406 388 388 -14 5,740,000 2,250,600,000 887 525.290 390 J 118,000 388 T/B 236,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 372 350 366 18 2,669,400 960,425,200 492 98.919 366 T/J 983,400 356 B 50,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,750 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,500 1,500 1,430 1,500 0 217,300 324,827,000 39 297.030 1,500 T/J 18,500 1,465 B 2,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,725 J 2,900 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,230 2,230 2,230 0 3,400 7,582,000 4 820.844 2,280 J 100 2,230 T/B 2,800 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,100 1,120 0 80,500 89,960,000 12 27.654 1,145 J 1,000 1,105 B 12,000 122 ELSA Elnusa Tbk. --S2K--1 342 346 332 332 -10 33,110,600 11,101,644,800 2,184 83.000 334 J 116,700 332 T/B 2,945,000 123 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 7,225 7,200 7,225 -25 30,000 216,747,500 4 1,003.472 7,225 T/J 100 7,000 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,260 1,270 1,240 1,245 -15 17,635,500 22,077,438,500 1,311 336.486 1,245 T/J 99,100 1,240 B 569,800 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,350 2,350 2,350 0 4,000 9,400,000 1 1,644.173 2,350 T/J 4,000 2,300 B 8,300 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,080 2,210 2,050 2,180 100 66,897,100 145,168,683,000 12,205 218.000 2,180 T/J 1,741,600 2,170 B 561,400 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 276 266 268 -6 5,055,100 1,358,383,400 437 498.967 268 T/J 102,500 266 B 1,241,600 129 EXCL XL Axiata Tbk. --S7XXO1 3,360 3,450 3,300 3,340 -20 13,759,200 46,295,988,000 4,063 169.508 3,350 J 42,100 3,340 T/B 1,100 130 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,750 2,750 2,750 0 100 275,000 1 4,324.919 2,750 T/J 1,400 2,530 B 400 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,150 8,150 8,150 0 100 815,000 1 1,867.724 8,175 J 100,000 8,150 T/B 649,900 132 FILM MD Pictures Tbk. --U9---1 950 985 950 950 0 16,700 16,086,000 37 452.381 950 T/J 7,500 940 B 600 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,310 2,300 2,180 2,180 -130 37,634,400 84,929,361,000 295 436.000 2,180 T/J 5,000 2,170 B 122,400 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 2,312.000 2,880 J 200 2,550 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 100 424 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---1 170 173 163 166 -4 109,520,300 18,468,218,000 5,664 9.222 167 J 1,696,400 166 T/B 405,000 138 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--1 484 515 476 510 26 99,481,700 49,713,345,300 5,696 68.557 515 J 2,247,300 510 T/B 7,268,200 140 GJTL Gajah Tunggal Tbk. --S4K--1 685 685 675 680 -5 2,191,100 1,488,150,000 182 133.501 680 T/J 3,900 675 B 610,700 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 210 204 210 2 4,630,400 958,504,800 405 52.500 210 T/J 1,269,700 208 B 1,728,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,800 19,800 19,800 200 200 3,960,000 2 3,443.478 19,800 T/J 10,800 16,500 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,630 1,630 1,605 1,615 -15 528,800 854,788,000 258 125.681 1,615 T/J 8,600 1,610 B 500 144 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---1 195 196 194 194 -1 146,600 28,591,300 7 77.600 194 T/J 26,300 191 B 10,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 800 810 795 805 5 490,900 395,738,500 172 153.333 805 T/J 16,100 800 B 112,800 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,370 3,290 3,350 50 772,800 2,551,475,000 215 90.541 3,300 J 30,000 3,290 B 5,700 148 HERO Hero Supermarket Tbk. --U9---1 800 800 780 785 -15 5,200 4,115,500 16 1,638.557 795 J 100 780 B 700 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,250 3,230 3,230 -10 27,600 89,586,000 17 988.796 3,250 J 8,700 3,230 T/B 1,200 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 670 665 665 0 11,700 7,788,500 6 1,023.077 655 J 500 605 B 30,500 151 HKMU HK Metals Utama Tbk. --U9---1 344 360 342 350 6 18,598,900 6,561,164,600 340 152.174 350 T/J 389,100 348 B 83,400 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 835 845 0 29,266,200 24,608,356,500 821 272.581 845 T/J 1,113,300 835 B 106,800 153 HOME Hotel Mandarine Regency Tbk. --U9---2 71 75 69 71 0 3,519,239,600 258,881,167,100 6,085 75.477 72 J 1,523,600 71 T/B 1,193,000 154 HRME Menteng Heritage Realty Tbk. --U9---2 810 815 795 805 -5 6,428,100 5,200,750,500 1,297 766.667 810 J 170,100 805 T/B 27,000 155 HRTA Hartadinata Abadi Tbk. --S5---1 308 306 296 302 -6 1,005,700 302,216,200 459 100.667 304 J 6,000 302 T/B 999,900 156 HRUM Harum Energy Tbk. --S2K--1 1,375 1,380 1,350 1,375 0 1,624,200 2,219,058,000 372 26.442 1,380 J 26,800 1,375 T/B 800 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 806,400 40,320,000 77 95.973 50 T/J 11,004,100 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 141 142 138 142 1 4,456,900 630,163,700 107 40.571 142 T/J 3,010,000 139 B 2,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,050 2,050 1,985 1,990 -60 345,700 695,310,000 278 267.159 1,990 T/J 72,300 1,985 B 29,900 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 484 490 476 478 -6 668,900 321,256,200 58 95.600 480 J 300 478 T/B 8,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 428,800 443,087,000 47 272.368 1,040 J 97,300 1,025 B 5,100 163 INAF Indofarma (Persero) Tbk. --U5---1 2,130 2,150 2,100 2,110 -20 73,500 155,444,000 81 844.000 2,110 T/J 5,100 2,100 B 38,000 164 INCO Vale Indonesia Tbk. --S2BXO1 3,240 3,380 3,210 3,340 100 35,227,700 117,224,600,000 5,046 1,363.265 3,350 J 162,300 3,340 T/B 346,900 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,000 3,990 3,800 3,840 -160 33,200 127,987,000 82 517.179 3,880 J 100 3,840 T/B 1,800 166 INDS Indospring Tbk. --M4---1 2,230 2,220 2,210 2,210 -20 142,100 314,679,000 36 207.187 2,230 J 700 2,210 T/B 32,800 167 INDY Indika Energy Tbk. --S2XXO1 1,365 1,365 1,325 1,325 -40 3,691,400 4,931,285,500 1,643 44.915 1,330 J 10,900 1,325 T/B 40,600 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,000 6,725 6,725 -325 6,388,600 43,472,192,500 3,916 346.530 6,750 J 26,000 6,725 T/B 38,100 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 70 1 1,198,000 83,667,900 49 0.400 70 T/J 4,400 69 B 378,600 170 INPP Indonesian Paradise Property Tbk. --U9---2 900 900 900 900 0 100 90,000 1 857.143 950 J 1,200 900 T/B 2,900 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,050 3,050 0 300 917,000 2 1,105.072 3,050 T/J 400 3,040 B 100 172 INTA Intraco Penta Tbk. --U9---2 478 478 474 478 0 302,500 144,385,000 6 336.950 478 T/J 271,600 474 B 2,500 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,210 1,225 1,210 1,225 15 55,800 68,283,000 19 74.695 1,230 J 5,000 1,210 B 1,200 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 290 290 258 264 -26 918,900 243,463,400 166 69.474 266 J 54,900 264 T/B 11,200 175 IPTV MNC Vision Networks Tbk. --U9---1 238 238 232 236 -2 1,772,300 415,089,600 139 98.333 236 T/J 68,200 234 B 200,000 176 ISAT Indosat Tbk. --S7K--1 3,600 3,730 3,550 3,680 80 21,746,500 79,560,939,000 5,977 262.857 3,680 T/J 535,600 3,670 B 312,900 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,650 14,575 14,000 14,000 -650 2,049,900 29,053,160,000 2,836 100.000 14,025 J 3,500 14,000 T/B 7,800 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 217,979,800 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 550 J 9,200 510 B 55,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 23,800 470 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,570 1,575 1,530 1,535 -35 17,225,200 26,630,672,000 4,060 419.628 1,540 J 101,500 1,535 T/B 172,800 182 JRPT Jaya Real Property Tbk. --S6---1 570 595 560 580 10 34,090,500 19,729,457,500 863 557.692 585 J 37,400 580 T/B 2,255,100 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 1,285 1,340 1,285 1,320 35 10,456,300 13,668,890,000 248 330.000 1,320 T/J 12,300 1,305 B 500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,850 5,675 5,750 -100 4,051,800 23,205,462,500 1,721 339.073 5,750 T/J 4,621,600 5,725 B 21,900 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 980 980 980 -5 200 196,000 1 211.061 1,160 J 400 885 B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 960 965 960 965 5 840,400 807,320,500 77 2,144.444 965 T/J 349,200 960 B 338,100 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,120 3,120 3,040 3,080 -40 49,300 151,496,000 100 3,080.000 3,090 J 42,800 3,080 T/B 5,500 188 KBLI KMI Wire & Cable Tbk. --S4K--1 595 595 585 590 -5 8,798,000 5,189,743,500 705 71.690 590 T/J 9,477,800 585 B 845,700 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 103 106 93 93 -10 38,463,100 3,774,990,100 2,368 3.382 93 T/J 449,700 92 B 518,500 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 306 302 304 -2 16,002,300 4,863,549,600 2,708 10.547 304 T/J 3,880,700 302 B 944,300 191 KINO Kino Indonesia Tbk. --U5---1 3,130 3,130 3,080 3,100 -30 42,700 132,147,000 40 81.579 3,120 J 14,300 3,100 T/B 14,900 192 KMTR Kirana Megatara Tbk. --U3---2 324 328 300 308 -16 53,400 16,503,400 47 67.249 322 J 1,100 308 T/B 39,500 193 KOTA DMS Propertindo Tbk. --U6---1 404 406 400 404 0 5,016,900 2,020,059,600 20 202.000 406 J 683,800 404 T/B 7,500 194 KPIG MNC Land Tbk. --U9---2 134 135 133 135 1 2,218,500 298,489,600 103 290.491 135 T/J 587,400 134 B 142,200 195 KRAH Grand Kartech Tbk. --U4---2 2,380 2,370 2,370 2,370 -10 9,600 22,752,000 9 861.818 2,370 T/J 1,400 2,000 B 1,400 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 332 332 322 322 -10 4,991,500 1,631,272,600 483 40.032 324 J 13,200 322 T/B 539,300 197 KREN Kresna Graha Investama Tbk. --U9K--1 540 550 530 535 -5 85,616,500 46,037,861,000 1,036 5,565.959 540 J 607,200 535 T/B 44,900 198 LAND Trimitra Propertindo Tbk. --U6---2 1,695 1,695 1,600 1,650 -45 344,800 561,238,000 51 423.077 1,650 T/J 60,700 1,600 B 10,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 11,875 11,875 11,875 0 20,600 244,625,000 4 98.140 12,000 J 42,600 11,850 B 100 200 LINK Link Net Tbk. --S9K--1 4,150 4,200 4,100 4,200 50 473,800 1,953,413,000 664 262.500 4,200 T/J 38,300 4,140 B 152,300 201 LPCK Lippo Cikarang Tbk --M6---1 1,490 1,490 1,400 1,415 -75 8,788,700 12,522,209,500 1,441 159.536 1,420 J 54,800 1,415 T/B 1,426,100 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 262 252 260 -2 113,292,200 29,302,115,000 1,642 83.958 262 J 3,752,000 260 T/B 24,600 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,260 3,200 3,220 -30 12,892,800 41,641,401,000 3,726 72.965 3,220 T/J 678,300 3,210 B 258,500 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,250 1,120 1,240 70 53,710,000 65,537,684,000 3,705 320.000 1,240 T/J 632,200 1,235 B 50,700 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,380 1,445 1,350 1,350 -30 10,354,200 14,611,255,000 608 472.028 1,355 J 13,900 1,350 T/B 10,200 206 MAIN Malindo Feedmill Tbk. --S3K--1 995 990 960 965 -30 9,556,300 9,284,367,000 1,760 548.295 965 T/J 24,600 960 B 563,700 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 92 88 91 2 304,394,200 27,460,822,300 9,349 12.440 91 T/J 4,051,300 90 B 3,125,800 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,675 5,675 5,500 5,675 0 6,900 38,935,000 21 270.238 5,600 J 300 5,300 B 100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,720 1,720 1,720 10 100 172,000 1 102.381 1,800 J 1,000 1,720 T/B 100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,030 950 1,020 30 11,550,700 11,625,501,500 1,431 1,636.845 1,020 T/J 139,900 1,015 B 19,800 211 MARI Mahaka Radio Integra Tbk. --U9---2 244 252 242 252 8 127,200 31,890,800 17 336.000 252 T/J 8,000 242 B 3,800 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 488 484 486 -4 1,914,700 930,118,200 421 972.000 486 T/J 336,500 484 B 600 213 MASA Multistrada Arah Sarana Tbk. --U4---1 660 655 610 650 -10 9,300 5,838,000 13 462.173 650 T/J 73,500 620 B 5,000 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 100 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,040 2,110 2,040 2,040 0 9,800 20,115,000 32 156.923 2,090 J 500 2,040 T/B 700 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 550 555 540 540 -10 412,100 224,882,500 122 33.750 550 J 11,900 535 B 45,500 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,550 3,500 3,550 10 2,969,600 10,425,044,000 154 256.318 3,550 T/J 3,300 3,540 B 21,700 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 132 133 130 131 -1 874,900 114,591,400 62 117.497 132 J 921,300 131 T/B 148,900 219 MDIA Intermedia Capital Tbk. --M9---1 154 155 150 154 0 78,400 12,038,500 6 111.594 154 T/J 217,000 150 B 4,500 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,425 5,825 5,450 5,525 100 34,275,500 191,964,122,500 6,753 288.142 5,550 J 350,300 5,525 T/B 285,800 221 MDLN Modernland Realty Tbk. --S6---1 254 256 248 250 -4 1,348,000 338,277,400 160 74.194 252 J 5,000 250 T/B 86,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 810 785 790 0 13,086,200 10,428,630,000 834 1,391.408 795 J 36,000 790 T/B 593,100 223 MEGA Bank Mega Tbk. --U8---1 5,800 5,800 5,800 5,800 0 1,300 7,540,000 2 4,227.775 5,800 T/J 4,900 5,600 B 100 224 MERK Merck Tbk. --U5---2 3,530 3,530 3,450 3,490 -40 11,000 38,592,000 31 9,201.888 3,500 J 100 3,490 T/B 1,900 225 META Nusantara Infrastructure Tbk. --U7---1 179 184 179 184 5 164,400 29,987,300 22 55.745 184 T/J 28,200 180 B 43,800 226 MFIN Mandala Multifinance Tbk. --U8---2 1,120 1,120 1,095 1,120 0 24,900 27,789,500 7 1,148.718 1,120 T/J 319,800 1,090 B 1,400 227 MGRO Mahkota Group Tbk. --S1---1 805 835 780 815 10 6,775,400 5,454,729,500 2,175 362.222 815 T/J 7,600 810 B 79,100 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,100 855 B 2,600 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,200 2,240 2,150 2,200 0 2,097,800 4,612,826,000 391 129.527 2,200 T/J 83,500 2,180 B 8,900 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,960 1,965 1,850 1,900 -60 117,300 221,669,500 148 9,047.619 1,920 J 1,200 1,900 T/B 8,300 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 15,400 15,400 15,400 -1,600 200 3,080,000 2 733.333 16,150 J 100 13,900 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,800 18,700 18,575 18,700 -100 2,300 42,795,000 11 119,108.280 18,700 T/J 200 18,600 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,530 1,535 1,510 1,525 -5 2,125,700 3,241,967,500 912 254.697 1,530 J 28,800 1,525 T/B 74,600 234 MLPL Multipolar Tbk. --U9---1 99 102 98 98 -1 2,975,100 294,224,600 226 11.241 99 J 136,600 98 T/B 932,800 235 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 690 J 2,900 650 B 200 236 MMLP Mega Manunggal Property Tbk. --U6---2 362 362 356 356 -6 11,094,700 3,975,000,200 55 60.855 360 J 1,801,000 356 T/B 1,537,100 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,315 1,270 1,295 0 19,329,500 25,040,838,000 13,428 143.889 1,295 T/J 698,800 1,290 B 422,900 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,000 1,000 1,000 -15 100 100,000 1 172.414 1,005 J 30,000 975 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 730 735 710 715 -15 1,032,800 739,581,000 409 47.667 715 T/J 400 710 B 921,300 240 MPPA Matahari Putra Prima Tbk. --U9---1 186 187 182 183 -3 1,484,500 272,586,000 391 76.939 184 J 49,400 183 T/B 1,330,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 730 770 720 770 40 5,000 3,636,500 6 700.000 760 J 282,400 720 B 400 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 6,250 6,150 6,250 100 300 1,865,000 3 566.902 6,250 T/J 2,400 6,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 360 360 348 352 -8 146,300 51,478,000 83 70.400 354 J 700 352 T/B 300 244 MSKY MNC Sky Vision Tbk. --U9---1 985 990 980 985 0 1,400 1,377,500 6 64.803 985 T/J 4,000 980 B 600 245 MTDL Metrodata Electronics Tbk. --S9---1 1,285 1,290 1,265 1,280 -5 2,966,300 3,798,971,500 478 2,304.313 1,285 J 109,000 1,280 T/B 168,700 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,300 65,000 13 1.266 50 T/J 36,433,800 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 200 90,000 2 189.194 460 J 3,500 450 T/B 9,800 248 MTPS Meta Epsi Tbk. --U7---2 1,545 1,615 1,490 1,570 25 834,400 1,323,468,000 377 490.625 1,570 T/J 4,900 1,500 B 100 249 MYOH Samindo Resources Tbk. --U2---1 1,380 1,360 1,340 1,350 -30 401,600 541,625,500 75 160.796 1,350 T/J 248,500 1,340 B 1,200 250 MYRX Hanson International Tbk. --S6---2 98 99 97 99 1 26,038,500 2,552,084,100 331 67.516 99 T/J 4,017,000 98 B 3,550,700 251 NASA Ayana Land International Tbk. --U9---2 680 685 675 680 0 2,996,900 2,029,241,000 876 660.194 685 J 233,900 675 B 51,900 252 NATO Nusantara Properti Internasional Tbk. --U9---2 770 770 755 760 -10 10,978,100 8,343,769,000 2,560 737.864 760 T/J 150,100 755 B 4,800 253 NFCX NFC Indonesia Tbk. --S9---2 2,310 2,310 2,270 2,300 -10 1,174,600 2,694,249,000 166 124.324 2,310 J 13,700 2,300 T/B 14,900 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,325 1,325 1,275 1,300 -25 4,949,400 6,539,359,000 728 400.000 1,305 J 5,000 1,300 T/B 16,900 255 NIRO City Retail Developments Tbk. --U6---2 141 141 141 141 0 20,000 2,820,000 3 134.286 143 J 24,000 141 T/B 480,200 256 NISP Bank OCBC NISP Tbk. --U8---1 875 875 865 870 -5 1,700 1,480,000 5 1,054.239 875 J 9,000 870 T/B 27,400 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 950 J 100 880 B 200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 3,000 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 725 715 720 0 16,700 12,022,500 11 1,424.473 720 T/J 4,100 715 B 500 260 PALM Provident Agro Tbk. --U1---2 228 226 226 226 -2 3,900 881,400 6 61.771 236 J 1,000 222 B 200 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 426 500 320 320 -106 103,497,200 36,310,019,400 9,319 320.000 320 T/J 3,074,800 0 B 0 262 PANS Panin Sekuritas Tbk. --U8---1 1,685 1,685 1,675 1,675 -10 75,400 126,976,000 21 1,218.182 1,680 J 1,000 1,675 T/B 10,000 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,020 1,010 1,015 0 399,200 403,226,000 32 119.412 1,015 T/J 65,400 1,010 B 96,100 264 PBRX Pan Brothers Tbk. --S4---1 825 820 760 780 -45 16,044,200 12,523,755,000 758 1,380.531 785 J 30,300 780 T/B 88,500 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 740 760 720 750 10 16,000 11,915,000 9 62.500 750 T/J 19,700 670 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,795 1,795 1,700 1,785 -10 4,214,600 7,312,075,500 26 1,190.000 1,785 T/J 7,800 1,705 B 2,000 267 PEHA Phapros Tbk. --U5---2 1,770 1,770 1,500 1,700 -70 19,000 31,953,500 37 141.903 1,700 T/J 5,000 1,615 B 1,100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,980 1,975 1,940 1,945 -35 25,437,300 49,615,926,500 4,028 648.333 1,950 J 35,800 1,945 T/B 449,200 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,085 0 0 1,085 0 0 0 0 211.707 1,120 J 7,800 1,095 B 200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,250 3,240 3,160 3,160 -90 1,300 4,178,000 6 1,311.258 3,230 J 500 3,150 B 400 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,450 1,350 1,420 50 6,598,300 9,383,557,000 2,036 2,364.302 1,440 J 179,600 1,420 T/B 249,900 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 53 54 53 54 1 2,943,300 156,197,700 97 54.000 54 T/J 665,200 53 B 71,900 273 PNIN Paninvest Tbk. --S8---1 1,355 1,355 1,330 1,330 -25 247,300 330,678,500 65 1,414.292 1,355 J 8,300 1,330 T/B 700 274 PNLF Panin Financial Tbk. --S8K--1 326 338 320 334 8 29,412,100 9,755,160,200 1,356 361.003 334 T/J 549,200 332 B 664,300 275 POLA Pool Advista Finance Tbk. --U8---2 840 865 830 860 20 24,800 21,016,500 37 637.037 865 J 10,700 860 T/B 100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,030 795 795 -195 425,100 353,263,500 436 48.624 825 J 200 795 T/B 4,900 277 POLL Pollux Properti Indonesia Tbk. --U6---1 2,250 2,500 2,200 2,500 250 19,600 44,574,000 13 406.504 2,600 J 300 2,510 B 200 278 POLU Golden Flower Tbk. --U4---2 2,160 2,230 2,110 2,200 40 7,700 16,670,000 26 763.889 2,200 T/J 3,900 2,120 B 100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,790 1,790 1,700 1,705 -85 128,899,300 228,015,803,000 861 1,082.189 1,710 J 4,900 1,705 T/B 5,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 550 550 550 20 1,400 770,000 3 102.804 575 J 100 530 B 472,700 281 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---2 905 905 895 900 -5 4,435,800 3,992,115,500 130 60.000 905 J 73,800 895 B 52,600 283 PPRE PP Presisi Tbk. --M7---1 344 344 340 342 -2 1,502,900 513,829,000 770 79.535 342 T/J 97,600 340 B 108,300 284 PPRO PP Properti Tbk. --S6K--1 107 107 104 105 -2 17,177,800 1,804,408,700 681 227.027 106 J 1,005,100 105 T/B 830,400 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,190 4,200 4,070 4,200 10 140,200 587,779,000 80 64.615 4,210 J 12,500 4,160 B 300 286 PRIM Royal Prima Tbk. --U9---2 498 498 478 498 0 1,300 633,400 4 99.600 488 J 10,000 458 B 10,100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 300 250 280 30 132,481,800 37,064,831,200 9,216 908.413 284 J 537,600 280 T/B 1,067,100 288 PTBA Bukit Asam Tbk. --S2BXO1 2,480 2,480 2,410 2,420 -60 18,919,100 45,973,194,000 3,866 2,104.348 2,430 J 66,000 2,420 T/B 497,600 289 PTPP PP (Persero) Tbk. --S6XXO1 1,835 1,850 1,810 1,825 -10 10,164,900 18,537,866,000 1,959 343.045 1,825 T/J 686,200 1,820 B 46,000 290 PTRO Petrosea Tbk. --S2---1 1,445 1,450 1,435 1,435 -10 189,600 273,280,500 131 1,148.000 1,455 J 14,600 1,435 T/B 3,200 291 PTSN Sat Nusapersada Tbk --U4---1 474 510 470 470 -4 31,759,000 15,566,239,700 4,312 243.104 472 J 107,700 470 T/B 33,000 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 5,600 J 400 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 690 690 675 690 0 27,757,600 18,978,103,500 2,286 2,660.087 690 T/J 1,310,800 685 B 4,000 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,015 1,025 1,005 1,025 10 661,400 674,419,500 135 93.182 1,030 J 51,600 1,025 T/B 70,100 295 RAJA Rukun Raharja Tbk. --S7---1 264 266 256 256 -8 4,644,400 1,206,901,200 554 879.362 258 J 60,000 256 T/B 165,300 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,305 1,280 1,285 -20 2,963,400 3,821,002,000 553 803.125 1,285 T/J 101,700 1,280 B 112,000 297 RDTX Roda Vivatex Tbk --U6---1 7,025 0 0 7,025 0 0 0 0 370.089 8,000 J 1,600 5,825 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 129 129 126 129 0 622,475,700 79,276,986,100 496 70.823 129 T/J 1,775,400 128 B 24,200 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 585 610 580 605 20 2,452,700 1,455,076,500 322 371.166 605 T/J 8,600 600 B 67,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 336 328 334 -8 9,800 3,229,800 17 2,613.459 334 T/J 4,000 332 B 200 301 RODA Pikko Land Development Tbk. --U6---2 260 0 0 260 0 0 0 0 415.137 254 J 1,600 240 B 1,000 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,310 1,330 1,295 1,295 -15 332,400 434,175,500 152 507.843 1,305 J 54,500 1,295 T/B 651,600 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 480 484 -2 1,256,600 606,123,200 565 605.000 484 T/J 5,200 482 B 20,300 304 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 9,000 9,125 -25 1,900 17,270,000 5 5,887.097 9,125 T/J 19,500 9,000 B 2,100 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,250 1,250 1,195 1,230 -20 36,726,100 44,631,239,000 3,962 556.428 1,230 T/J 1,137,400 1,225 B 12,100 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 830 830 0 2,000 1,660,000 2 928.360 830 T/J 64,700 800 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,300 2,320 -10 16,200 37,595,000 10 99.145 2,340 J 1,000 2,300 B 9,900 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,420 0 0 3,420 0 0 0 0 158.930 3,400 J 20,000 3,390 B 700 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 785 785 -10 428,500 336,500,000 43 560.714 785 T/J 3,900 780 B 63,100 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,155 1,175 1,100 1,100 -55 5,354,100 6,015,314,000 1,068 189.655 1,100 T/J 22,100 1,095 B 151,000 312 SILO Siloam International Hospitals Tbk. --S9---1 6,375 6,375 6,200 6,300 -75 361,000 2,256,757,500 404 71.551 6,300 T/J 22,200 6,225 B 1,800 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 334 356 330 354 20 48,180,200 16,717,626,200 2,263 32.182 356 J 338,800 354 T/B 54,400 314 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 1,000 1,000 0 300,000 300,000,000 16 1.111 1,000 T/J 4,000 760 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 5,300 0 B 0 316 SMAR Smart Tbk. --U1---2 3,690 3,870 3,700 3,760 70 7,100 26,648,000 18 1,242.318 3,860 J 600 3,760 T/B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 915 930 875 875 -40 7,822,200 6,983,890,500 1,937 156.250 880 J 62,800 875 T/B 446,700 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,330 1,390 1,330 1,390 60 125,400 170,698,000 20 1,678.744 1,385 J 600 1,340 B 2,000 319 SMDR Samudera Indonesia Tbk. --S7---1 286 288 276 284 -2 357,500 101,773,200 52 1,139.738 286 J 39,900 284 T/B 24,600 320 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,270 1,210 1,260 25 14,137,500 17,681,203,000 1,530 2,070.325 1,260 T/J 20,400 1,255 B 142,900 321 SMRU SMR Utama Tbk. --U2---2 82 82 76 78 -4 6,661,600 524,170,800 674 19.075 79 J 163,000 78 T/B 10,300 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,530 1,555 1,515 1,515 -15 3,159,400 4,820,286,500 1,018 4,046.582 1,520 J 5,000 1,515 T/B 28,000 323 SOCI Soechi Lines Tbk. --M7---1 214 216 206 206 -8 13,816,500 2,887,357,400 1,103 37.455 208 J 322,800 206 T/B 53,200 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,400 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,025 1,025 1,015 1,015 -10 1,278,800 1,308,692,000 155 87.500 1,020 J 56,500 1,015 T/B 89,300 326 SQMI Renuka Coalindo Tbk. --U9---2 206 252 206 236 30 27,524,800 6,465,352,000 3,767 134.108 236 T/J 133,900 234 B 141,900 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 264 272 250 250 -14 149,600 37,406,400 24 266.806 252 J 10,000 248 B 4,600 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 340 0 17,824,000 6,068,189,600 1,733 141.667 342 J 11,969,900 340 T/B 1,857,000 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,700 3,610 3,630 -80 5,500 19,954,000 18 66.000 3,660 J 1,000 3,630 T/B 300 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 785 765 780 0 25,504,000 19,859,727,500 1,286 320.000 785 J 193,700 780 T/B 2,400 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 960 970 950 960 0 59,823,100 57,247,626,000 890 143.284 960 T/J 29,600 955 B 160,100 332 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 130,000 333 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 3,040 3,040 3,040 -10 2,500 7,600,000 2 1,961.290 3,050 J 72,800 3,040 T/B 5,200 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 500 510 480 488 -12 8,356,400 4,162,421,700 1,863 4,458.657 496 J 737,000 488 T/B 200 337 TARA Sitara Propertindo Tbk. --U6---1 715 720 705 705 -10 28,747,600 20,480,049,000 6,137 665.094 710 J 65,400 705 T/B 49,800 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,350 4,460 4,300 4,350 0 2,546,700 11,124,182,000 1,402 214.815 4,370 J 25,000 4,330 B 18,800 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 860 905 850 900 40 7,575,100 6,706,924,000 1,030 204.941 905 J 197,700 900 T/B 281,000 340 TCID Mandom Indonesia Tbk. --U5---1 13,700 13,700 13,000 13,600 -100 2,700 36,800,000 6 1,333.961 13,600 T/J 21,800 13,000 B 1,600 341 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,300 6,000 6,275 -25 5,347,000 32,774,592,500 1,012 4,547.101 6,275 T/J 7,700 6,250 B 12,100 342 TDPM Tridomain Performance Materials Tbk. --U3---1 260 262 252 252 -8 12,665,200 3,285,748,800 190 110.526 252 T/J 174,400 250 B 142,400 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 340 400 338 340 0 589,200 203,137,800 291 109.677 342 J 1,500 340 T/B 500 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 615 695 615 695 80 2,100 1,299,500 2 157.496 680 J 2,100 675 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,750 J 30,500 4,100 B 200 346 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 795 805 0 16,822,900 13,417,755,000 132 402.500 805 T/J 1,304,500 795 B 15,900 347 TINS Timah Tbk. --S2K--1 975 1,000 965 990 15 15,973,200 15,768,710,000 1,711 505.884 990 T/J 455,500 985 B 463,500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,725 9,200 9,300 -450 1,986,700 18,638,520,000 2,321 575.003 9,325 J 20,000 9,300 T/B 12,000 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 352 356 352 356 4 25,200 8,910,400 9 75.124 356 T/J 1,000 328 B 1,200 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 605 565 580 0 10,813,400 6,323,189,000 517 933.511 580 T/J 554,900 575 B 175,300 351 TOTL Total Bangun Persada Tbk. --S6---1 505 510 500 500 -5 602,600 304,698,500 98 179.710 505 J 462,900 500 T/B 332,000 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 322 316 320 0 22,600 7,227,200 18 1,038.051 322 J 2,000 320 T/B 1,000 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 760 735 740 -10 6,230,500 4,661,671,000 822 3,524.985 740 T/J 307,300 735 B 601,800 354 TRAM Trada Alam Minera Tbk. --U2---1 113 115 112 114 1 1,050,842,100 118,754,338,300 1,424 94.220 114 T/J 3,423,300 113 B 651,000 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 155 155 142 155 0 110,000 16,920,000 4 156.195 155 T/J 14,200 143 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 25,100 370 B 49,500 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,605 1,625 1,600 1,600 -5 34,200 55,167,500 47 285.429 1,600 T/J 9,800 1,590 B 2,500 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,200 3,200 3,200 0 200 640,000 2 83.117 3,190 J 10,000 3,010 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,020 0 0 1,020 0 0 0 0 2,266.667 1,020 J 167,200 1,015 B 154,700 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,520 1,505 1,505 -15 157,200 236,830,000 78 2,918.024 1,510 J 22,600 1,505 T/B 600,100 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,150 5,000 4,120 4,120 -1,030 147,700 619,463,000 271 152.589 4,120 T/J 11,000 0 B 0 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,430 2,430 2,420 2,420 -10 28,500 69,170,000 6 201.667 2,420 T/J 55,700 2,410 B 7,500 364 VIVA Visi Media Asia Tbk. --U9---1 113 116 110 116 3 14,425,300 1,638,759,700 562 38.667 116 T/J 1,096,800 115 B 552,400 365 VOKS Voksel Electric Tbk. --U4---1 328 346 324 346 18 6,039,200 2,037,883,800 375 153.054 346 T/J 480,700 344 B 67,800 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 364 370 352 368 4 70,055,700 25,390,624,200 2,819 126.897 368 T/J 7,828,600 366 B 2,268,200 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,200 2,250 2,170 2,250 50 12,633,700 28,086,161,000 2,380 578.327 2,250 T/J 2,088,200 2,240 B 21,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 280 286 278 280 0 99,300 27,989,400 51 42.449 286 J 39,200 280 T/B 3,400 369 WOOD Integra Indocabinet Tbk. --S5K--1 805 855 800 850 45 40,559,400 33,847,558,500 1,795 326.923 850 T/J 136,500 845 B 457,300 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 352 344 344 -6 25,214,700 8,754,518,400 3,417 70.204 346 J 473,000 344 T/B 4,340,100 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,775 1,780 1,745 1,750 -25 12,824,700 22,530,193,000 2,510 472.335 1,755 J 215,800 1,750 T/B 1,363,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 530 540 525 525 -5 7,629,600 4,040,842,500 812 88.983 530 J 176,200 525 T/B 724,300 373 ZINC Kapuas Prima Coal Tbk. --U2---2 575 580 555 555 -20 53,305,900 30,324,093,500 990 1,978.539 555 T/J 1,271,000 550 B 2,316,800 Total 9,231,373,500 3,610,631,219,500 320,785 1,329,688,200 118,148,800 Jakarta, 13 August 2019 Trading Division