List of Securities Quotation: IDX SMC Composite Date: Thursday, 15 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 11,175 11,100 10,800 11,075 -100 2,610,500 28,701,890,000 1,602 899.705 11,100 J 122,600 11,075 T/B 98,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 6,750 J 200 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,895 0 0 1,895 0 0 0 0 50.533 1,840 J 500 1,515 B 600 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,735 1,715 1,735 0 12,230,300 21,085,852,500 1,940 2,115.854 1,735 T/J 45,000 1,725 B 2,544,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,385 1,385 1,340 1,380 -5 7,445,600 10,213,167,500 1,404 1,083.772 1,385 J 1,938,400 1,380 T/B 801,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,600 10,400 10,600 100 208,100 2,180,720,000 52 455.914 10,625 J 1,000 10,500 B 4,500 7 ADMG Polychem Indonesia Tbk --U3---1 238 238 230 234 -4 717,900 167,047,200 122 20.887 236 J 100 234 T/B 151,400 8 ADRO Adaro Energy Tbk. --S2BXO1 1,050 1,035 1,010 1,025 -25 54,488,500 55,592,644,000 4,688 93.182 1,025 T/J 992,800 1,020 B 868,400 9 AGII Aneka Gas Industri Tbk. --S3---1 630 635 600 605 -25 568,200 349,117,000 126 55.000 620 J 600 610 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 262 262 254 258 -4 3,879,000 997,086,400 374 421.514 258 T/J 907,200 256 B 4,500 11 AGRS Bank Agris Tbk. --U8---2 258 278 256 274 16 8,400 2,166,000 13 249.091 274 T/J 12,700 256 B 3,700 12 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 3,980 3,860 3,970 -30 4,872,600 19,210,432,000 1,632 3,164.078 3,980 J 53,800 3,970 T/B 11,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 300 J 900 260 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,200 4,950 5,200 100 900 4,655,000 6 212.245 5,200 T/J 6,500 4,650 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 895 910 885 910 15 367,200 330,656,000 45 2,322.080 910 T/J 99,200 885 B 900 16 ANDI Andira Agro Tbk. --U1---2 2,340 2,310 2,310 2,310 -30 1,000 2,310,000 4 1,155.000 2,210 J 100 2,200 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 810 785 810 0 6,200 4,959,000 7 67.500 810 T/J 60,000 795 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,110 1,140 1,085 1,120 10 195,784,600 218,198,838,500 10,227 738.445 1,125 J 2,522,200 1,120 T/B 1,385,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 620 650 560 615 -5 400 247,500 3 39.373 650 J 9,800 615 T/B 1,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 680 670 675 0 27,753,500 18,724,710,000 5,722 717.963 675 T/J 86,500 670 B 194,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 212 216 202 206 -6 216,270,500 44,773,356,200 6,327 56.438 206 T/J 1,585,600 204 B 3,077,000 22 ARII Atlas Resources Tbk. --U2---2 750 750 750 750 0 10,300 7,725,000 4 50.000 750 T/J 19,700 700 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,175 1,190 1,175 1,190 15 340,500 400,341,000 997 504.237 1,200 J 4,100 1,190 T/B 27,500 24 ARMY Armidian Karyatama Tbk. --U6---2 230 232 226 232 2 18,119,400 4,167,874,000 57 77.333 232 T/J 310,000 226 B 21,500 25 ARNA Arwana Citramulia Tbk. --S3---1 550 550 525 535 -15 2,675,700 1,420,221,000 32 3,636.240 540 J 4,200 530 B 30,000 26 ASGR Astra Graphia Tbk. --U9---1 1,130 1,130 1,070 1,075 -55 209,800 228,824,500 86 222.881 1,090 J 26,300 1,075 T/B 4,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 915 920 905 915 0 1,303,500 1,192,488,000 389 1,694.444 920 J 3,700 910 B 1,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 318 316 310 312 -6 4,818,800 1,504,086,800 622 297.143 314 J 158,400 312 T/B 139,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 820 775 820 30 1,995,700 1,605,765,000 110 210.256 820 T/J 258,600 790 B 16,100 30 ATIC Anabatic Technologies Tbk. --U9---1 800 780 780 780 -20 1,000 780,000 2 111.429 800 J 500 780 T/B 300 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 1,370 1,400 1,350 1,400 30 186,600 256,303,000 140 1,266.166 1,400 T/J 29,900 1,375 B 1,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 45,300 2,265,000 7 57.388 50 T/J 10,058,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 276 0 0 276 0 0 0 0 203.487 300 J 123,200 274 B 20,200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,710 1,700 1,640 1,695 -15 360,500 604,174,000 131 2,118.750 1,695 T/J 16,300 1,640 B 39,700 36 BBKP Bank Bukopin Tbk. --S8---1 278 280 272 278 0 2,624,900 726,691,400 217 82.471 278 T/J 442,400 276 B 153,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 0 0 2,240 0 0 0 0 162.319 2,240 J 30,000 1,680 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,290 2,290 2,210 2,270 -20 10,735,500 24,199,225,000 2,281 296.087 2,280 J 26,800 2,270 T/B 10,100 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 288 274 288 -4 3,600 1,035,400 6 293.219 288 T/J 55,100 278 B 500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 224 226 214 220 -4 262,800 57,370,800 35 623.901 220 T/J 2,200 218 B 25,000 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 54,900 2,745,000 9 217.306 50 T/J 400,514,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 302 286 300 2 15,079,300 4,480,218,400 1,055 176.471 302 J 1,471,200 300 T/B 3,295,700 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 585 580 585 0 500 292,000 5 2,997.848 585 T/J 33,400 580 B 10,400 45 BHIT MNC Investama Tbk. --S9K--1 75 75 73 73 -2 9,354,500 686,792,200 379 213.482 74 J 3,171,100 73 T/B 9,377,500 46 BINA Bank Ina Perdana Tbk. --U8---1 880 900 880 900 20 43,100 37,965,000 10 508.486 900 T/J 500 880 B 10,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 70,900 3,545,000 11 35.714 50 T/J 33,510,000 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,800 2,790 2,720 2,790 -10 1,364,600 3,784,086,000 199 42.923 2,790 T/J 154,600 2,750 B 10,000 49 BISI BISI International Tbk. --U1---1 1,410 1,410 1,385 1,405 -5 687,300 960,833,500 172 702.500 1,405 T/J 56,200 1,395 B 200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,510 1,520 1,500 1,515 5 9,377,400 14,226,164,000 244 252.500 1,520 J 2,500 1,515 T/B 112,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 620 620 -5 6,743,000 4,203,877,500 635 144.186 625 J 55,300 620 T/B 2,708,900 52 BKSL Sentul City Tbk. --S6K--1 135 134 131 133 -2 46,756,900 6,184,851,400 961 9.190 134 J 4,616,500 133 T/B 5,861,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 180 J 400 173 B 28,100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,800 90,000 1 0.658 50 T/J 172,751,400 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,000 J 200 3,500 B 200 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 17,500 284 B 200 57 BMTR Global Mediacom Tbk. --S9K--1 360 356 346 352 -8 36,040,500 12,659,168,800 1,710 286.505 354 J 342,500 352 T/B 203,300 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 59,700 2,985,000 15 0.172 50 T/J 39,559,800 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,090 1,050 1,085 10 2,492,400 2,681,400,000 441 8.011 1,085 T/J 240,900 1,080 B 4,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 242 244 240 244 2 589,200 141,957,200 133 2.907 244 T/J 63,300 242 B 80,000 61 BNLI Bank Permata Tbk. --M8K--1 965 1,090 945 1,080 115 348,319,300 364,374,438,000 15,482 11.759 1,080 T/J 5,026,300 1,075 B 542,500 62 BOGA Bintang Oto Global Tbk. --U9---2 740 740 730 740 0 4,907,600 3,617,519,000 1,135 718.447 740 T/J 100,400 735 B 26,400 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 370 366 370 2 62,100 22,834,400 46 211.429 372 J 75,500 370 T/B 5,700 64 BOLT Garuda Metalindo Tbk. --U4---2 865 860 860 860 -5 105,400 90,644,000 145 156.364 860 T/J 2,600 845 B 14,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 820 875 730 850 30 2,139,000 1,751,751,000 1,129 212.500 850 T/J 44,400 820 B 2,500 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 930 930 930 -5 2,500 2,325,000 1 991.788 935 J 83,000 930 T/B 30,700 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 7,600 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 474 474 466 468 -6 2,863,200 1,340,318,000 739 91.765 468 T/J 49,400 466 B 1,003,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,507,200 75,360,000 9 7.874 50 T/J 102,648,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,075 J 200 1,040 B 800 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,355 1,325 1,345 -25 12,988,500 17,383,751,000 2,015 263.465 1,345 T/J 233,200 1,340 B 145,700 73 BSIM Bank Sinarmas Tbk. --U8---1 590 585 575 585 -5 2,600 1,496,000 3 398.993 585 T/J 2,100 575 B 10,000 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,580 1,590 1,510 1,510 -70 9,700 15,261,000 9 77.436 1,510 T/J 6,100 1,500 B 500 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 74 77 72 76 2 11,228,000 825,691,700 689 582.286 76 T/J 266,700 75 B 1,000 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 3,230 3,250 3,180 3,250 20 435,300 1,400,050,000 230 629.160 3,260 J 5,900 3,250 T/B 1,900 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,220 3,170 3,130 3,160 -60 28,075,000 88,382,823,000 4,343 324.103 3,170 J 198,700 3,160 T/B 163,400 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,655 1,650 1,550 1,550 -105 1,100 1,777,000 8 262.712 1,650 J 2,200 1,550 T/B 900 81 BULL Buana Lintas Lautan Tbk. --S7---1 202 200 197 198 -4 31,428,200 6,237,579,400 701 19.362 199 J 268,000 198 T/B 639,200 82 BUMI Bumi Resources Tbk. --S2K--2 100 101 97 99 -1 104,751,500 10,367,282,900 4,286 5.746 100 J 12,239,700 99 T/B 771,800 83 BVIC Bank Victoria International Tbk. --U8---1 165 162 162 162 -3 500 81,000 2 153.187 167 J 206,300 163 B 1,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 148 149 142 148 0 12,109,500 1,765,213,100 667 32.369 148 T/J 805,500 147 B 114,400 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 540 565 530 545 5 1,798,200 980,491,000 466 165.152 545 T/J 56,700 540 B 10,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 220 236 214 236 16 2,835,800 641,392,600 440 134.857 236 T/J 705,400 230 B 534,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 396 400 390 400 4 6,413,000 2,533,285,000 1,494 730.767 400 T/J 90,800 398 B 93,900 88 CASS Cardig Aero Services Tbk. --U7---2 630 630 630 630 0 300 189,000 1 157.500 680 J 500 635 B 10,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,575 1,645 1,560 1,585 10 136,200 215,033,000 96 327.479 1,585 T/J 9,200 1,565 B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 86 83 84 -2 8,264,400 695,267,700 215 537.600 85 J 1,299,900 84 T/B 143,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 314 312 312 -2 707,000 221,414,200 42 24.415 314 J 50,200 312 T/B 8,400 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,860 1,900 1,900 1,900 40 5,000 9,500,000 3 6,894.550 1,970 J 75,200 1,800 B 500 93 CITY Natura City Developments Tbk. --U6---1 214 206 195 195 -19 11,100 2,182,100 17 162.500 202 J 6,900 195 T/B 75,500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,590 4,620 4,590 4,600 10 3,239,300 14,928,057,000 4,097 2,555.556 4,610 J 12,800 4,600 T/B 400 95 CLEO Sariguna Primatirta Tbk. --M5K--1 565 595 540 590 25 40,444,000 23,291,825,000 3,533 2,565.217 590 T/J 521,100 585 B 1,497,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,400 1,380 1,400 -50 26,800 37,355,500 119 133.964 1,420 J 2,000 1,400 T/B 11,100 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---2 214 208 200 202 -12 199,700 41,004,200 145 155.385 204 J 100 202 T/B 9,800 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,500 125,000 5 45.455 50 T/J 165,493,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 494 505 494 494 0 197,900 99,752,500 29 249.287 505 J 600 494 T/B 9,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,100 J 500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,210 1,210 1,145 1,200 -10 47,228,300 55,770,963,500 3,965 268.673 1,205 J 2,451,800 1,200 T/B 317,800 103 DART Duta Anggada Realty Tbk. --U6---1 350 0 0 350 0 0 0 0 64.702 350 J 3,000 304 B 2,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,360 1,370 1,335 1,335 -25 11,550,600 15,589,852,500 875 890.000 1,335 T/J 197,900 1,330 B 381,800 105 DEFI Danasupra Erapacific Tbk --U8---2 1,915 1,915 1,910 1,910 -5 2,000 3,824,000 5 3,833.648 1,915 J 700 1,910 T/B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 104,154,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 835 845 0 410,600 345,135,000 493 734.783 850 J 14,400 845 T/B 1,000 108 DILD Intiland Development Tbk. --S6---1 418 414 404 414 -4 5,287,100 2,183,450,600 490 72.143 414 T/J 56,900 412 B 22,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 4,000 4,000 3,920 3,940 -60 917,700 3,617,847,000 203 133.559 3,950 J 17,300 3,940 T/B 3,500 110 DKFT Central Omega Resources Tbk. --U2---2 308 338 290 294 -14 48,852,800 15,236,604,200 3,871 755.202 296 J 94,200 294 T/B 3,634,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,025 7,100 0 1,200 8,490,000 3 42,441.270 7,100 T/J 2,200 7,025 B 600 112 DMAS Puradelta Lestari Tbk. --M6K--1 308 306 298 306 -2 48,063,300 14,531,882,200 1,988 145.714 308 J 563,300 306 T/B 8,433,300 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 270 254 254 254 -16 20,000 5,080,000 7 230.909 268 J 1,400 254 T/B 21,900 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,050 3,100 0 8,200 25,413,000 5 2,723.144 3,100 T/J 77,900 3,050 B 900 115 DOID Delta Dunia Makmur Tbk. --S2K--1 382 380 368 376 -6 8,460,500 3,156,303,400 970 509.044 376 T/J 10,600,900 374 B 24,100 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 352 338 348 -2 1,029,400 357,896,800 92 94.054 348 T/J 1,400 346 B 210,900 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,875 J 1,100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,510 1,500 1,450 1,450 -60 300,200 441,295,000 34 287.129 1,500 J 423,900 1,450 T/B 2,100 119 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 2,290 2,280 2,270 2,280 -10 800 1,822,000 6 839.249 2,280 T/J 1,800 2,260 B 100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 125,000 140,000,000 13 27.654 1,150 J 100,000 1,115 B 5,000 122 ELSA Elnusa Tbk. --S2K--1 336 336 328 334 -2 12,588,200 4,185,215,200 825 83.500 336 J 638,200 334 T/B 1,004,100 123 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 50,000 362,500,000 2 1,006.944 7,250 T/J 206,500 7,050 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,280 1,300 1,255 1,295 15 19,854,800 25,456,426,000 1,362 350.000 1,300 J 458,100 1,295 T/B 318,800 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 0 0 2,340 0 0 0 0 1,637.176 2,480 J 402,800 2,000 B 10,100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,160 2,170 2,080 2,130 -30 25,218,900 53,613,594,000 3,724 213.000 2,140 J 242,700 2,130 T/B 147,600 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 272 266 268 -6 4,888,700 1,310,890,600 343 498.967 270 J 471,000 268 T/B 200 129 EXCL XL Axiata Tbk. --S7XXO1 3,360 3,360 3,280 3,320 -40 11,339,100 37,367,421,000 4,726 168.493 3,320 T/J 81,500 3,300 B 126,200 130 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,750 2,750 2,750 0 300 825,000 2 4,324.919 2,700 J 100 2,460 B 500 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,175 8,150 8,150 0 15,000 122,555,000 7 1,867.724 8,175 J 88,300 8,150 T/B 1,147,200 132 FILM MD Pictures Tbk. --U9---1 920 950 910 950 30 23,400 21,820,000 35 452.381 950 T/J 2,700 905 B 2,300 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,030 2,050 1,810 1,880 -150 42,835,900 85,924,959,000 561 376.000 1,880 T/J 680,700 1,875 B 2,000 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 2,312.000 2,900 J 500 2,400 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 200 424 B 300 136 FORZ Forza Land Indonesia Tbk. --U6---1 945 940 900 940 -5 1,228,000 1,141,109,000 213 427.273 925 J 50,000 915 B 5,200 137 FREN Smartfren Telecom Tbk. --U7---1 165 168 160 166 1 51,068,000 8,408,810,900 3,677 9.222 166 T/J 355,300 165 B 1,194,500 138 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--1 525 525 496 520 -5 67,233,100 34,292,485,500 4,372 69.902 520 T/J 5,469,700 515 B 1,158,300 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 680 665 675 -5 2,576,500 1,730,640,500 226 132.519 680 J 285,000 675 T/B 492,800 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 220 208 212 -8 14,236,300 3,040,290,200 716 53.000 214 J 272,100 212 T/B 215,600 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,900 19,900 19,900 100 200 3,980,000 2 3,460.870 19,900 T/J 200 16,700 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,610 1,615 1,590 1,600 -10 355,200 567,556,000 220 124.514 1,600 T/J 16,200 1,595 B 3,300 144 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 0 0 195 0 0 0 0 78.000 194 J 942,600 186 B 53,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 810 815 810 815 5 457,000 372,001,000 114 155.238 815 T/J 145,500 810 B 21,600 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,350 3,280 3,300 0 464,300 1,532,049,000 108 89.189 3,320 J 14,800 3,300 T/B 241,200 148 HERO Hero Supermarket Tbk. --U9---1 775 810 775 790 15 2,900 2,319,500 9 1,648.994 800 J 400 790 T/B 600 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,260 3,200 3,240 0 134,500 435,547,000 67 991.857 3,240 T/J 100 3,220 B 10,100 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 660 660 660 0 5,200 3,432,000 2 1,015.385 650 J 300 600 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 352 354 348 350 -2 11,961,500 4,191,240,400 339 152.174 350 T/J 105,000 348 B 184,500 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 875 825 865 10 37,513,900 31,930,493,500 1,704 279.032 865 T/J 636,900 860 B 589,900 153 HOME Hotel Mandarine Regency Tbk. --U9---2 73 73 71 72 -1 4,481,148,400 325,746,313,500 3,505 76.540 72 T/J 2,641,800 71 B 3,538,600 154 HRME Menteng Heritage Realty Tbk. --U9---2 840 850 825 825 -15 6,465,000 5,402,404,500 864 785.714 830 J 55,200 825 T/B 87,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 290 296 278 292 2 1,718,800 489,474,200 648 97.333 292 T/J 213,600 288 B 2,400 156 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,300 1,355 0 1,867,500 2,497,142,500 573 26.058 1,360 J 5,800 1,355 T/B 2,400 157 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 51 50 50 0 18,839,200 942,034,400 276 95.973 50 T/J 12,495,200 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 143 146 140 142 -1 4,613,800 662,765,200 330 40.571 143 J 152,100 142 T/B 7,600 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,995 1,985 1,900 1,910 -85 732,900 1,416,658,500 327 256.419 1,910 T/J 1,200 1,905 B 5,000 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 480 486 474 482 2 1,507,100 723,837,800 99 96.400 488 J 50,500 480 B 211,800 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 372,000 386,283,000 40 273.684 1,045 J 95,800 1,030 B 5,500 163 INAF Indofarma (Persero) Tbk. --U5---1 2,110 2,140 2,050 2,070 -40 82,800 171,761,000 146 828.000 2,090 J 3,000 2,070 T/B 2,400 164 INCO Vale Indonesia Tbk. --S2BXO1 3,410 3,450 3,330 3,440 30 25,768,500 87,577,647,000 3,539 1,404.082 3,450 J 1,460,300 3,440 T/B 1,155,900 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,870 3,910 3,800 3,900 30 13,000 49,968,000 36 525.260 3,910 J 900 3,800 B 700 166 INDS Indospring Tbk. --M4---1 2,240 2,240 2,200 2,220 -20 325,400 718,597,000 80 208.125 2,220 T/J 400 2,190 B 132,400 167 INDY Indika Energy Tbk. --S2XXO1 1,375 1,360 1,315 1,345 -30 4,523,300 6,055,021,000 1,570 45.593 1,350 J 85,900 1,345 T/B 216,700 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 8,100 6,625 8,100 1,175 36,355,100 277,341,320,000 16,701 417.382 0 J 0 8,100 T/B 6,307,400 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 70 68 69 -2 1,214,100 83,700,900 55 0.394 69 T/J 10,500 68 B 826,600 170 INPP Indonesian Paradise Property Tbk. --U9---2 900 0 0 900 0 0 0 0 857.143 940 J 1,200 770 B 1,100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,060 3,050 3,060 0 900 2,752,000 4 1,108.696 3,060 T/J 1,600 3,040 B 200 172 INTA Intraco Penta Tbk. --U9---2 478 476 460 476 -2 1,394,300 649,869,200 68 335.540 476 T/J 62,100 458 B 8,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,225 1,230 1,200 1,210 -15 152,900 186,752,000 29 73.780 1,240 J 14,400 1,210 T/B 5,200 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 260 258 252 254 -6 92,400 23,450,800 9 66.842 256 J 100 254 T/B 9,500 175 IPTV MNC Vision Networks Tbk. --U9---1 234 236 230 236 2 1,857,300 432,573,800 144 98.333 236 T/J 302,100 234 B 200,000 176 ISAT Indosat Tbk. --S7K--1 3,740 3,730 3,560 3,630 -110 5,831,800 21,384,496,000 2,495 259.286 3,630 T/J 108,900 3,620 B 40,600 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,975 13,800 13,275 13,400 -575 1,859,300 24,987,962,500 2,896 95.714 13,425 J 2,300 13,400 T/B 22,400 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 220,412,100 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 600 J 25,000 510 B 51,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 480 480 480 0 1,000 480,000 1 397.295 492 J 200 372 B 1,000 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,565 1,555 1,520 1,540 -25 11,174,000 17,198,163,500 2,689 420.995 1,540 T/J 245,500 1,535 B 175,400 182 JRPT Jaya Real Property Tbk. --S6---1 580 580 560 575 -5 8,211,700 4,698,871,500 665 552.885 575 T/J 13,177,200 570 B 400 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 1,290 1,295 1,230 1,280 -10 10,659,900 13,324,824,500 140 320.000 1,280 T/J 29,800 1,260 B 700 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,850 5,550 5,850 125 4,190,100 24,112,110,000 1,693 344.970 5,850 T/J 1,125,000 5,800 B 300 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,140 J 400 890 B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,030 1,030 1,020 1,025 -5 1,061,000 1,088,286,000 90 2,277.778 1,025 T/J 1,600 1,020 B 177,300 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,100 3,100 3,050 3,060 -40 262,100 802,584,000 122 3,060.000 3,080 J 1,500 3,060 T/B 200 188 KBLI KMI Wire & Cable Tbk. --S4K--1 590 585 565 575 -15 17,108,700 9,876,500,500 981 69.867 575 T/J 148,500 570 B 1,418,500 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 89 94 81 83 -6 29,741,000 2,602,124,200 3,012 3.018 84 J 27,000 83 T/B 1,254,600 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 304 308 300 306 2 4,390,300 1,333,809,200 1,812 10.617 306 T/J 10,000 304 B 942,800 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,060 2,980 3,050 -50 130,900 398,042,000 71 80.263 3,070 J 2,900 3,050 T/B 11,100 192 KMTR Kirana Megatara Tbk. --U3---2 320 324 304 318 -2 67,300 20,934,600 44 69.432 318 T/J 10,900 310 B 2,000 193 KOTA DMS Propertindo Tbk. --U6---1 408 406 400 406 -2 12,116,800 4,892,040,600 476 203.000 406 T/J 100,000 402 B 712,800 194 KPIG MNC Land Tbk. --U9---2 161 167 150 157 -4 98,717,200 15,999,257,700 40,306 337.831 157 T/J 1,628,600 156 B 100,000 195 KRAH Grand Kartech Tbk. --U4---2 2,380 2,370 2,370 2,370 -10 4,200 9,954,000 8 861.818 2,370 T/J 3,100 2,000 B 1,300 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 326 328 318 326 0 14,331,000 4,643,524,000 355 40.529 326 T/J 258,100 324 B 56,300 197 KREN Kresna Graha Investama Tbk. --U9K--1 535 540 530 530 -5 84,607,400 45,238,028,000 1,004 5,513.941 535 J 35,000 530 T/B 1,720,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,725 1,700 1,615 1,615 -110 109,600 181,132,000 70 414.103 1,670 J 5,200 1,615 T/B 1,800 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,450 11,425 11,425 11,425 -25 3,000 34,275,000 6 94.421 11,600 J 500 11,425 T/B 8,100 200 LINK Link Net Tbk. --S9K--1 4,150 4,150 4,010 4,090 -60 637,600 2,596,990,000 607 255.625 4,090 T/J 11,600 4,030 B 4,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,425 1,415 1,360 1,395 -30 3,915,700 5,464,052,000 890 157.281 1,395 T/J 67,300 1,390 B 190,400 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 268 256 262 0 203,834,800 53,731,695,800 2,914 84.604 264 J 3,909,900 262 T/B 2,064,400 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,300 3,180 3,270 20 3,274,100 10,646,979,000 1,446 74.098 3,280 J 45,500 3,270 T/B 59,400 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,270 1,195 1,265 30 21,578,300 26,770,626,000 1,704 326.452 1,265 T/J 958,000 1,260 B 1,400 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,430 1,440 1,385 1,400 -30 2,996,000 4,286,372,500 294 489.510 1,400 T/J 5,200 1,395 B 13,700 206 MAIN Malindo Feedmill Tbk. --S3K--1 970 960 935 955 -15 5,245,200 4,993,823,000 1,062 542.614 960 J 10,000 955 T/B 852,900 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 91 89 89 -1 345,001,300 31,077,704,000 7,762 12.166 90 J 3,493,500 89 T/B 290,700 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,650 5,650 5,450 5,650 0 6,700 36,565,000 8 269.048 5,650 T/J 27,400 5,475 B 1,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 101.190 1,800 J 1,500 1,700 B 200 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,030 1,025 975 1,015 -15 22,125,300 22,265,038,500 1,664 1,628.821 1,015 T/J 476,400 1,005 B 3,700 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 250 246 248 0 158,100 39,206,600 24 330.667 248 T/J 23,400 246 B 517,900 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 488 484 484 -4 1,531,200 743,881,000 278 968.000 486 J 59,600 484 T/B 334,800 213 MASA Multistrada Arah Sarana Tbk. --U4---1 615 625 600 625 10 61,300 37,786,000 19 444.397 625 T/J 3,600 615 B 1,600 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 400 6,600 B 200 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,050 2,040 1,990 2,020 -30 33,500 67,045,500 36 155.385 2,020 T/J 451,700 2,010 B 4,700 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 525 500 505 -20 3,976,500 2,011,586,500 465 31.562 510 J 10,000 505 T/B 68,500 217 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,550 3,510 3,520 -30 934,300 3,295,304,000 115 254.152 3,520 T/J 20,200 3,510 B 56,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 130 131 126 130 0 2,650,400 339,727,900 88 116.600 130 T/J 21,400 129 B 500 219 MDIA Intermedia Capital Tbk. --M9---1 141 141 135 140 -1 548,300 76,687,300 34 101.449 140 T/J 111,800 136 B 6,100 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,650 5,850 5,550 5,600 -50 27,911,800 159,424,247,500 5,568 292.053 5,625 J 520,900 5,600 T/B 410,400 221 MDLN Modernland Realty Tbk. --S6---1 252 252 240 246 -6 10,042,100 2,446,411,600 905 73.007 248 J 289,300 246 T/B 795,700 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 785 765 780 -10 10,708,100 8,337,079,500 1,212 1,373.796 780 T/J 62,700 775 B 611,500 223 MEGA Bank Mega Tbk. --U8---1 5,900 5,800 5,700 5,800 -100 900 5,180,000 6 4,227.775 5,800 T/J 700 5,600 B 100 224 MERK Merck Tbk. --U5---2 3,500 3,480 3,460 3,460 -40 4,400 15,273,000 20 9,122.789 3,480 J 500 3,470 B 200 225 META Nusantara Infrastructure Tbk. --U7---1 184 184 180 180 -4 43,600 7,862,400 8 54.533 184 J 12,300 181 B 100 226 MFIN Mandala Multifinance Tbk. --U8---2 1,120 1,120 1,085 1,115 -5 30,400 33,994,500 10 1,143.590 1,115 T/J 2,900 1,050 B 200 227 MGRO Mahkota Group Tbk. --S1---1 805 805 785 800 -5 3,632,400 2,887,889,000 769 355.556 800 T/J 10,000 795 B 37,500 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,150 1,150 1,150 50 8,100 9,315,000 2 418.182 1,140 J 2,000 855 B 100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,180 2,220 2,150 2,210 30 2,387,200 5,257,043,000 391 130.116 2,210 T/J 241,100 2,190 B 25,000 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,865 1,890 1,780 1,850 -15 1,687,200 3,098,143,000 50 8,809.524 1,885 J 100 1,850 T/B 4,400 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 15,400 J 114,900 12,375 B 1,100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,700 18,700 18,500 18,700 0 3,200 59,390,000 15 119,108.280 18,725 J 100 18,700 T/B 3,900 233 MLIA Mulia Industrindo Tbk --S3---2 1,530 1,530 1,520 1,530 0 1,679,100 2,563,698,000 964 255.532 1,530 T/J 40,200 1,525 B 47,800 234 MLPL Multipolar Tbk. --U9---1 101 102 97 99 -2 2,568,100 254,203,500 255 11.355 99 T/J 99,700 98 B 396,200 235 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 690 J 100 600 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 360 360 352 354 -6 46,600 16,479,600 18 60.513 354 T/J 49,100 352 B 62,800 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,315 1,260 1,315 15 41,350,100 53,694,242,000 11,472 146.111 1,315 T/J 1,284,700 1,310 B 590,900 238 MOLI Madusari Murni Indah Tbk. --U3---2 995 0 0 995 0 0 0 0 171.552 1,000 J 30,000 930 B 1,500 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 720 720 695 695 -25 4,642,800 3,248,146,000 1,000 46.333 700 J 12,900 695 T/B 48,900 240 MPPA Matahari Putra Prima Tbk. --U9---1 185 183 177 177 -8 4,837,500 864,903,000 574 74.417 178 J 63,300 177 T/B 1,094,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 730 750 720 750 20 69,200 50,712,000 8 681.818 750 T/J 20,300 720 B 17,900 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,150 6,000 6,150 -75 5,500 33,075,000 9 557.832 6,150 T/J 2,800 5,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 356 356 348 352 -4 2,930,100 1,034,658,200 101 70.400 352 T/J 461,100 350 B 125,100 244 MSKY MNC Sky Vision Tbk. --U9---1 980 995 980 980 0 800 791,500 3 64.474 980 T/J 49,700 975 B 1,200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,305 1,305 1,240 1,275 -30 4,459,700 5,676,207,500 1,022 2,295.312 1,285 J 102,100 1,275 T/B 24,800 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 600 30,000 2 1.266 50 T/J 21,683,900 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 454 450 454 4 1,500 679,000 2 190.876 452 J 2,500 450 B 9,500 248 MTPS Meta Epsi Tbk. --U7---2 1,580 1,580 1,555 1,580 0 4,000 6,317,500 5 493.750 1,570 J 2,300 1,500 B 100 249 MYOH Samindo Resources Tbk. --U2---1 1,350 1,345 1,265 1,345 -5 167,800 224,115,000 56 160.200 1,345 T/J 22,100 1,330 B 400 250 MYRX Hanson International Tbk. --S6---2 98 98 95 96 -2 34,164,500 3,286,013,700 651 65.470 96 T/J 5,581,400 95 B 5,769,200 251 NASA Ayana Land International Tbk. --U9---2 690 690 685 690 0 2,769,800 1,907,190,500 685 669.903 695 J 107,000 690 T/B 2,100 252 NATO Nusantara Properti Internasional Tbk. --U9---2 765 765 755 765 0 11,464,600 8,744,643,500 2,346 742.718 765 T/J 22,100 760 B 243,100 253 NFCX NFC Indonesia Tbk. --S9---2 2,340 2,370 2,310 2,360 20 1,193,900 2,816,734,000 97 127.568 2,360 T/J 100 2,350 B 50,100 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,330 1,335 1,290 1,300 -30 456,200 596,067,000 435 400.000 1,310 J 300 1,300 T/B 68,800 255 NIRO City Retail Developments Tbk. --U6---2 141 141 141 141 0 14,000 1,974,000 1 134.286 143 J 19,400 140 B 766,000 256 NISP Bank OCBC NISP Tbk. --U8---1 875 890 880 890 15 120,200 106,371,500 40 1,078.474 895 J 47,800 890 T/B 10,000 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 975 J 2,200 880 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 1,000 1,340 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 715 760 690 690 -25 46,300 32,997,500 21 1,365.120 700 J 200 690 T/B 17,400 260 PALM Provident Agro Tbk. --U1---2 226 240 220 240 14 8,100 1,811,000 8 65.597 234 J 4,600 220 B 2,900 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 240 256 191 202 -38 89,056,600 18,740,458,200 9,484 202.000 204 J 670,900 202 T/B 231,100 262 PANS Panin Sekuritas Tbk. --U8---1 1,665 1,670 1,650 1,665 0 16,000 26,503,500 16 1,210.909 1,670 J 3,100 1,660 B 1,300 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 1,005 1,020 0 280,500 283,208,000 44 120.000 1,020 T/J 111,100 1,005 B 19,300 264 PBRX Pan Brothers Tbk. --S4---1 780 775 665 700 -80 3,307,700 2,347,636,000 701 1,238.938 700 T/J 1,444,200 690 B 39,200 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 765 0 0 765 0 0 0 0 63.750 750 J 100 675 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,730 1,800 1,600 1,800 70 4,433,000 7,463,949,500 94 1,200.000 1,800 T/J 17,000 1,695 B 100 267 PEHA Phapros Tbk. --U5---2 1,740 1,780 1,680 1,710 -30 31,100 54,426,500 59 142.738 1,710 T/J 19,500 1,700 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,970 1,980 1,925 1,975 5 25,444,800 49,746,831,500 2,812 658.333 1,980 J 408,100 1,975 T/B 42,200 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,085 1,080 1,080 1,080 -5 3,000 3,240,000 3 210.732 1,160 J 100 1,070 B 1,400 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,160 3,050 2,970 2,970 -190 1,200 3,592,000 9 1,232.416 3,130 J 300 2,970 T/B 200 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,465 1,470 1,400 1,470 5 3,252,100 4,702,887,500 953 2,447.552 1,470 T/J 401,400 1,455 B 100 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 55 51 52 -2 6,971,900 363,851,000 223 52.000 53 J 1,404,200 52 T/B 1,684,400 273 PNIN Paninvest Tbk. --S8---1 1,355 1,365 1,325 1,355 0 327,900 436,983,500 50 1,440.876 1,355 T/J 19,700 1,335 B 500 274 PNLF Panin Financial Tbk. --S8K--1 332 332 320 330 -2 27,191,600 8,929,357,000 1,034 356.680 332 J 852,400 330 T/B 363,300 275 POLA Pool Advista Finance Tbk. --U8---2 860 860 780 780 -80 114,700 91,188,000 42 577.778 780 T/J 2,100 770 B 500 276 POLI Pollux Investasi Internasional Tbk. --U6---2 830 835 765 765 -65 41,900 32,684,000 55 46.789 795 J 3,100 765 T/B 17,800 277 POLL Pollux Properti Indonesia Tbk. --U6---1 3,100 3,870 3,250 3,870 770 16,700 63,042,000 32 629.268 0 J 0 3,870 T/B 1,400 278 POLU Golden Flower Tbk. --U4---2 2,160 2,200 2,100 2,200 40 1,300 2,770,000 9 763.889 2,160 J 2,000 2,100 B 1,700 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,705 1,725 1,530 1,620 -85 139,565,400 231,433,469,500 1,913 1,028.238 1,620 T/J 70,000 1,600 B 100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 530 530 -70 3,100 1,689,000 5 99.065 595 J 1,000 530 T/B 471,200 281 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---2 930 935 915 935 5 480,200 445,073,500 90 62.333 935 T/J 141,000 925 B 40,400 283 PPRE PP Presisi Tbk. --M7---1 346 346 340 346 0 1,907,900 652,786,000 862 80.465 346 T/J 179,100 342 B 22,200 284 PPRO PP Properti Tbk. --S6K--1 105 105 101 103 -2 21,334,100 2,204,298,200 912 222.703 104 J 1,600,200 103 T/B 4,788,000 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,220 4,210 4,200 4,200 -20 116,100 487,622,000 22 64.615 4,200 T/J 41,800 4,170 B 400 286 PRIM Royal Prima Tbk. --U9---2 498 488 488 488 -10 2,000 976,000 2 97.600 488 T/J 8,000 450 B 11,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 274 298 276 280 6 62,975,100 18,119,502,200 4,729 908.413 282 J 250,700 280 T/B 39,000 288 PTBA Bukit Asam Tbk. --S2BXO1 2,430 2,410 2,350 2,380 -50 20,207,700 48,098,901,000 3,668 2,069.565 2,390 J 449,900 2,380 T/B 795,400 289 PTPP PP (Persero) Tbk. --S6XXO1 1,920 1,935 1,850 1,920 0 20,994,000 39,974,924,500 3,065 360.902 1,920 T/J 310,100 1,915 B 361,100 290 PTRO Petrosea Tbk. --S2---1 1,440 1,430 1,390 1,400 -40 935,600 1,314,201,000 374 1,120.000 1,420 J 17,500 1,400 T/B 3,900 291 PTSN Sat Nusapersada Tbk --U4---1 460 466 450 458 -2 2,787,300 1,272,170,800 629 236.897 460 J 105,900 458 T/B 41,000 292 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 695 695 680 695 0 20,540,100 14,112,194,500 2,034 2,679.363 700 J 2,535,400 695 T/B 294,600 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,020 1,015 1,000 1,005 -15 2,666,100 2,680,194,500 587 91.364 1,010 J 2,600 1,005 T/B 104,300 295 RAJA Rukun Raharja Tbk. --S7---1 256 256 250 254 -2 1,646,200 415,106,400 294 872.492 256 J 73,500 254 T/B 6,600 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,290 1,345 1,260 1,305 15 4,983,700 6,509,103,500 1,197 815.625 1,315 J 22,000 1,305 T/B 170,600 297 RDTX Roda Vivatex Tbk --U6---1 7,025 0 0 7,025 0 0 0 0 370.089 7,025 J 100 6,100 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 127 129 126 128 1 493,037,500 62,976,956,400 449 70.274 128 T/J 286,100 127 B 229,500 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 610 600 605 0 1,301,200 787,246,500 153 371.166 605 T/J 27,200 600 B 53,600 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 366 322 340 -6 8,600 2,813,800 9 2,660.407 340 T/J 3,300 322 B 5,500 301 RODA Pikko Land Development Tbk. --U6---2 252 258 256 256 4 650,200 166,451,400 3 408.750 258 J 1,900 226 B 500 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,300 1,275 1,290 -5 1,218,100 1,573,483,000 80 505.882 1,290 T/J 498,900 1,285 B 6,300 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 478 486 0 1,244,900 599,786,600 594 607.500 486 T/J 1,107,100 484 B 14,000 304 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 9,125 9,125 9,125 9,125 0 1,000 9,125,000 1 5,887.097 9,125 T/J 19,500 9,025 B 500 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,215 1,275 1,190 1,270 55 30,453,500 37,371,821,000 3,800 574.523 1,270 T/J 725,500 1,265 B 900 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 840 J 34,700 830 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,330 2,330 2,330 10 3,200 7,456,000 4 99.573 2,340 J 1,000 2,310 B 200 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,420 3,400 3,390 3,400 -20 2,700 9,173,000 5 158.001 3,400 T/J 19,400 3,370 B 200 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 785 790 0 723,300 572,094,000 90 564.286 795 J 20,200 790 T/B 2,700 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,135 1,130 1,065 1,130 -5 5,521,300 6,137,742,500 869 194.828 1,135 J 96,200 1,130 T/B 223,100 312 SILO Siloam International Hospitals Tbk. --S9---1 6,250 6,300 6,050 6,300 50 443,000 2,741,987,500 555 71.551 6,300 T/J 566,600 6,250 B 142,000 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 346 344 332 336 -10 19,225,200 6,474,403,000 1,139 30.545 336 T/J 382,100 334 B 415,400 314 SIPD Sierad Produce Tbk. --U3---2 1,150 1,140 1,130 1,130 -20 1,000 1,139,000 2 1.256 1,125 J 2,000 950 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,510 J 100 1,130 B 100 316 SMAR Smart Tbk. --U1---2 3,780 3,770 3,760 3,760 -20 1,400 5,271,000 6 1,242.318 3,800 J 17,900 3,690 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 910 900 850 880 -30 14,821,200 13,011,125,000 2,459 157.143 880 T/J 190,400 875 B 660,900 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,375 1,400 1,360 1,400 25 68,700 95,088,500 16 1,690.821 1,405 J 1,100 1,360 B 1,100 319 SMDR Samudera Indonesia Tbk. --S7---1 286 288 278 282 -4 690,000 194,747,800 59 1,131.712 282 T/J 70,700 280 B 41,200 320 SMRA Summarecon Agung Tbk. --S6K--1 1,255 1,255 1,205 1,215 -40 16,604,500 20,224,211,000 1,900 1,996.385 1,215 T/J 31,700 1,210 B 476,300 321 SMRU SMR Utama Tbk. --U2---2 70 72 55 55 -15 255,039,600 15,447,424,700 6,329 13.450 57 J 100,000 55 T/B 2,311,700 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,495 1,495 1,450 1,460 -35 3,725,600 5,480,552,000 1,652 3,899.677 1,460 T/J 108,900 1,455 B 43,500 323 SOCI Soechi Lines Tbk. --M7---1 210 210 200 206 -4 13,892,300 2,846,966,800 747 37.455 206 T/J 497,100 204 B 196,300 324 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 1,000 1,000 990 990 -10 227,700 225,850,000 58 85.345 995 J 104,600 990 T/B 255,800 326 SQMI Renuka Coalindo Tbk. --U9---2 220 248 222 230 10 13,131,800 3,122,649,400 1,675 130.698 232 J 9,800 230 T/B 253,700 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 268 256 256 0 300 79,200 2 273.209 254 J 2,400 252 B 1,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 340 0 23,767,100 8,049,966,400 1,935 141.667 340 T/J 2,372,300 338 B 11,702,400 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,650 3,630 3,640 -10 73,700 268,844,000 30 66.182 3,650 J 15,200 3,630 B 2,100 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 790 775 785 -10 16,681,100 13,022,026,500 1,269 322.051 785 T/J 93,800 780 B 490,000 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 955 955 940 945 -10 53,074,900 50,289,580,500 372 141.045 945 T/J 79,600 940 B 50,900 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,100 B 600 333 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 5,450 B 100 335 SURE Super Energy Tbk. --U2---2 3,050 0 0 3,050 0 0 0 0 1,967.742 3,050 J 48,700 3,040 B 4,800 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 500 505 480 482 -18 21,371,900 10,604,697,400 1,915 4,403.837 482 T/J 10,300 480 B 138,400 337 TARA Sitara Propertindo Tbk. --U6---1 690 700 680 700 10 28,364,500 19,532,692,500 3,602 660.377 700 T/J 28,600 695 B 31,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,370 4,210 4,370 0 1,346,900 5,843,878,000 865 215.802 4,380 J 27,000 4,360 B 10,000 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 890 910 865 900 10 6,246,700 5,572,688,000 784 204.941 900 T/J 135,400 895 B 21,000 340 TCID Mandom Indonesia Tbk. --U5---1 13,600 0 0 13,600 0 0 0 0 1,333.961 13,600 J 50,000 13,000 B 500 341 TCPI Transcoal Pacific Tbk. --U7---2 6,350 6,400 6,025 6,325 -25 6,164,000 38,021,415,000 854 4,583.333 6,400 J 800 6,300 B 9,100 342 TDPM Tridomain Performance Materials Tbk. --U3---1 262 272 258 266 4 32,590,900 8,659,281,400 723 116.667 266 T/J 71,400 264 B 371,300 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 336 370 318 318 -18 18,427,600 6,261,799,800 1,644 102.581 322 J 105,500 318 T/B 836,200 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 715 0 0 715 0 0 0 0 162.029 695 J 100 575 B 10,000 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 600 4,600 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 42,276,400 33,525,864,500 124 400.000 800 T/J 645,900 790 B 1,700 347 TINS Timah Tbk. --S2K--1 1,070 1,085 1,020 1,040 -30 100,282,800 105,522,078,000 6,616 531.434 1,045 J 458,500 1,040 T/B 1,115,100 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,325 10,900 9,050 10,900 1,575 6,157,500 63,019,615,000 5,303 673.928 0 J 0 10,900 T/B 1,258,000 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 356 356 0 10,300 3,666,800 3 75.124 356 T/J 34,700 340 B 400 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 570 555 560 -15 17,704,500 9,934,632,500 541 901.321 560 T/J 1,899,300 555 B 48,000 351 TOTL Total Bangun Persada Tbk. --S6---1 505 510 500 505 0 492,300 247,988,000 113 181.507 505 T/J 18,800 500 B 429,300 352 TOTO Surya Toto Indonesia Tbk. --U3---2 322 320 314 316 -6 51,000 16,266,600 20 1,025.075 320 J 84,700 318 B 37,800 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 745 755 715 750 5 4,998,000 3,715,619,500 373 3,572.619 750 T/J 367,300 740 B 125,300 354 TRAM Trada Alam Minera Tbk. --U2---1 113 113 110 112 -1 1,073,668,100 120,231,621,800 1,847 92.567 113 J 3,193,000 112 T/B 166,600 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 0 0 160 0 0 0 0 161.233 159 J 10,000 155 B 50,000 356 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---1 370 0 0 370 0 0 0 0 220.711 380 J 100 370 B 51,900 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,645 1,715 1,635 1,675 30 539,200 909,494,500 197 298.808 1,680 J 2,800 1,675 T/B 19,300 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,190 3,190 3,190 10 1,000 3,190,000 1 82.857 3,190 T/J 8,500 2,760 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,020 1,020 1,015 1,015 -5 200 203,500 2 2,255.556 1,020 J 156,900 1,015 T/B 145,700 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,510 1,505 1,510 5 387,000 583,726,500 95 2,927.718 1,515 J 49,800 1,510 T/B 12,500 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,050 4,150 3,800 3,840 -210 4,200 16,374,000 30 142.219 4,130 J 100 3,840 T/B 600 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,400 2,440 2,350 2,440 40 309,300 751,315,000 116 203.333 2,440 T/J 10,700 2,350 B 6,800 364 VIVA Visi Media Asia Tbk. --U9---1 113 112 108 109 -4 10,544,900 1,153,153,200 696 36.333 110 J 191,000 109 T/B 1,300 365 VOKS Voksel Electric Tbk. --U4---1 338 338 324 326 -12 3,774,500 1,242,669,400 701 144.207 330 J 287,400 326 T/B 3,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 382 400 366 394 12 149,100,900 57,973,050,000 5,046 135.862 394 T/J 578,700 392 B 244,400 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,340 2,210 2,330 20 17,857,700 40,965,665,000 2,769 598.890 2,340 J 452,800 2,330 T/B 48,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 286 286 280 284 -2 17,800 5,019,600 27 43.055 284 T/J 4,200 282 B 1,600 369 WOOD Integra Indocabinet Tbk. --S5K--1 845 855 815 850 5 10,237,700 8,538,517,500 901 326.923 850 T/J 2,754,800 845 B 105,100 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 354 350 342 348 -6 57,570,700 19,971,670,000 3,601 71.020 348 T/J 131,100 346 B 4,270,300 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,850 1,770 1,845 0 24,645,000 44,872,332,500 3,383 497.976 1,850 J 699,900 1,845 T/B 2,910,000 372 WTON Wijaya Karya Beton Tbk. --S3K--1 545 545 525 540 -5 19,714,200 10,611,219,000 1,016 91.525 545 J 1,465,600 540 T/B 2,772,400 373 ZINC Kapuas Prima Coal Tbk. --U2---2 560 570 545 570 10 55,611,400 31,138,733,000 1,087 2,032.013 570 T/J 1,028,900 565 B 3,728,100 Total 10,620,481,700 4,157,552,795,000 367,488 1,426,949,600 138,496,300 Jakarta, 15 August 2019 Trading Division