List of Securities Quotation: IDX SMC Composite Date: Friday, 16 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 11,075 11,075 10,500 10,950 -125 2,283,900 24,405,885,000 1,986 889.550 10,975 J 100 10,950 T/B 17,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 6,975 J 500 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,895 0 0 1,895 0 0 0 0 50.533 1,880 J 500 1,505 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,750 1,725 1,745 10 7,843,600 13,590,525,000 3,185 2,128.049 1,745 T/J 39,100 1,740 B 20,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,380 1,415 1,380 1,390 10 6,789,900 9,510,842,000 1,545 1,091.626 1,395 J 123,200 1,390 T/B 305,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,625 10,500 10,625 25 198,100 2,099,397,500 45 456.989 10,650 J 54,700 10,625 T/B 500 7 ADMG Polychem Indonesia Tbk --U3---1 234 238 228 234 0 1,012,500 234,055,800 134 20.887 236 J 30,700 232 B 10,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,025 1,095 1,010 1,030 5 149,120,800 156,687,310,500 11,981 93.636 1,035 J 434,600 1,030 T/B 1,694,700 9 AGII Aneka Gas Industri Tbk. --S3---1 605 625 600 625 20 309,200 189,795,000 93 56.818 625 T/J 27,500 620 B 14,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 258 260 246 250 -8 7,161,800 1,799,870,600 721 408.443 252 J 121,000 250 T/B 108,200 11 AGRS Bank Agris Tbk. --U8---2 274 280 260 260 -14 600 164,400 3 236.364 276 J 2,100 246 B 3,400 12 AKRA AKR Corporindo Tbk. XDS9XXO1 3,970 4,000 3,920 3,970 0 3,781,700 14,987,769,000 1,061 3,164.078 3,980 J 59,500 3,970 T/B 18,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 308 296 308 6 12,700 3,773,800 6 293.333 308 T/J 1,000 292 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,200 4,910 5,200 0 2,500 12,873,000 14 212.245 5,200 T/J 6,600 4,700 B 2,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 915 880 910 0 13,000 11,776,000 19 2,322.080 910 T/J 4,900 890 B 1,000 16 ANDI Andira Agro Tbk. --U1---2 2,310 2,290 2,140 2,280 -30 12,200 27,001,000 13 1,140.000 2,270 J 500 2,200 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 0 0 810 0 0 0 0 67.500 805 J 12,500 780 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,150 1,120 1,120 0 141,043,100 160,213,660,000 6,981 738.445 1,125 J 459,400 1,120 T/B 5,440,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 615 615 520 575 -40 1,200 678,500 7 36.812 650 J 8,100 575 T/B 800 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 680 670 675 0 27,042,600 18,227,186,500 3,789 717.963 675 T/J 9,900 670 B 100,700 21 APLN Agung Podomoro Land Tbk. --M6K--1 206 208 194 199 -7 134,191,300 26,684,025,500 6,106 54.521 200 J 4,158,400 199 T/B 1,471,500 22 ARII Atlas Resources Tbk. --U2---2 750 750 750 750 0 10,200 7,650,000 4 50.000 750 T/J 192,500 700 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,190 1,220 1,205 1,210 20 287,400 347,964,500 204 512.712 1,210 T/J 15,800 1,205 B 1,500 24 ARMY Armidian Karyatama Tbk. --U6---2 232 232 224 230 -2 30,258,500 6,957,629,600 64 76.667 230 T/J 290,000 226 B 11,600 25 ARNA Arwana Citramulia Tbk. --S3---1 535 550 535 540 5 13,300 7,160,500 13 3,670.224 540 T/J 10,700 535 B 4,500 26 ASGR Astra Graphia Tbk. --U9---1 1,075 1,105 1,075 1,075 0 25,800 27,817,000 36 222.881 1,075 T/J 858,900 1,070 B 1,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 915 915 915 915 0 1,644,500 1,504,717,500 351 1,694.444 920 J 9,000 910 B 7,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 328 312 318 6 7,242,500 2,279,239,000 1,630 302.857 318 T/J 193,200 316 B 2,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 820 820 800 800 -20 831,400 670,798,000 58 205.128 800 T/J 37,200 795 B 109,000 30 ATIC Anabatic Technologies Tbk. --U9---1 780 770 770 770 -10 100 77,000 1 110.000 840 J 1,000 785 B 1,000 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 1,380 1,385 -15 95,300 131,997,000 78 1,252.600 1,385 T/J 97,600 1,380 B 20,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,000 500,000 48 57.388 50 T/J 10,840,800 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 20,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,670 1,635 1,670 -25 225,800 374,895,000 87 2,087.500 1,660 J 500 1,630 B 44,400 36 BBKP Bank Bukopin Tbk. --S8---1 278 280 276 278 0 1,663,400 463,347,000 175 82.471 280 J 764,400 278 T/B 283,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 0 0 2,240 0 0 0 0 162.319 2,200 J 12,800 1,680 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,270 2,330 2,250 2,310 40 7,444,200 17,099,244,000 1,836 301.304 2,320 J 607,800 2,310 T/B 207,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 286 276 286 -2 97,800 27,239,200 18 291.183 286 T/J 5,000 276 B 1,400 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 220 226 218 226 6 51,600 11,570,200 12 640.917 226 T/J 241,700 224 B 500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 36,900 1,845,000 11 217.306 50 T/J 404,055,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 314 300 314 14 26,756,600 8,306,059,400 1,349 184.706 314 T/J 332,400 312 B 327,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 585 580 580 -5 371,700 215,601,500 45 2,972.225 585 J 26,900 575 B 5,000 45 BHIT MNC Investama Tbk. --S9K--1 73 75 73 74 1 14,811,000 1,098,077,500 470 216.406 74 T/J 637,400 73 B 5,142,700 46 BINA Bank Ina Perdana Tbk. --U8---1 900 925 900 925 25 200 182,500 2 522.611 925 T/J 32,600 880 B 1,100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 257,500 12,875,000 16 35.714 50 T/J 27,410,100 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,790 2,790 2,760 2,770 -20 203,100 563,720,000 100 42.615 2,770 T/J 114,600 2,760 B 3,500 49 BISI BISI International Tbk. --U1---1 1,405 1,405 1,390 1,400 -5 66,300 92,665,500 35 700.000 1,400 T/J 17,600 1,390 B 14,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,515 1,520 1,500 1,520 5 10,106,800 15,297,389,500 276 253.333 1,525 J 32,700 1,520 T/B 93,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 630 620 625 5 10,080,100 6,322,171,500 695 145.349 630 J 685,900 625 T/B 1,823,700 52 BKSL Sentul City Tbk. --S6K--1 133 136 132 132 -1 58,080,400 7,760,089,400 3,418 9.121 133 J 33,100 132 T/B 9,232,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 180 J 100 165 B 1,000 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 19,900 995,000 5 0.658 50 T/J 209,656,400 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 5,000 J 1,200 3,600 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 30,000 282 B 5,000 57 BMTR Global Mediacom Tbk. --S9K--1 352 360 352 354 2 16,203,500 5,756,151,800 1,148 288.133 356 J 356,000 354 T/B 1,089,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,400 520,000 4 0.172 50 T/J 49,191,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,110 1,075 1,085 0 5,587,900 6,063,995,000 784 8.011 1,085 T/J 132,100 1,080 B 1,726,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 244 248 242 242 -2 336,100 81,462,200 70 2.883 244 J 414,300 242 T/B 215,200 61 BNLI Bank Permata Tbk. --M8K--1 1,080 1,085 1,030 1,040 -40 88,394,300 92,847,887,000 4,638 11.323 1,040 T/J 1,182,500 1,035 B 1,804,100 62 BOGA Bintang Oto Global Tbk. --U9---2 740 750 740 740 0 4,889,000 3,639,191,000 602 718.447 745 J 110,800 740 T/B 7,600 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 374 370 374 4 139,800 52,133,400 58 213.714 374 T/J 9,900 372 B 29,900 64 BOLT Garuda Metalindo Tbk. --U4---2 860 870 860 870 10 107,500 92,922,000 97 158.182 870 T/J 6,600 865 B 200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 850 890 785 870 20 2,312,900 1,942,555,000 1,099 217.500 870 T/J 60,300 815 B 10,200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 930 1,150 935 1,115 185 237,200 234,622,000 22 1,189.080 1,050 J 104,100 945 B 84,500 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 8,900 J 100 7,600 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 468 478 468 474 6 2,089,500 988,583,000 656 92.941 474 T/J 88,200 472 B 71,500 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,239,300 211,965,000 220 7.874 50 T/J 100,316,600 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,080 J 200 1,040 B 800 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,345 1,360 1,330 1,350 5 9,640,300 13,005,320,000 1,721 264.444 1,355 J 60,500 1,350 T/B 222,100 73 BSIM Bank Sinarmas Tbk. --U8---1 585 605 580 605 20 72,000 41,765,000 6 412.634 585 J 4,800 580 B 39,200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,510 1,510 1,510 1,510 0 1,200 1,812,000 3 77.436 1,510 T/J 5,000 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 76 83 76 80 4 134,020,600 10,511,818,400 1,012 612.933 80 T/J 1,106,600 79 B 5,900 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 3,250 3,720 3,210 3,450 200 1,852,900 6,410,270,000 619 667.877 3,450 T/J 8,400 3,440 B 5,000 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,160 3,210 3,130 3,170 10 27,797,500 88,385,961,000 4,274 325.128 3,180 J 25,100 3,170 T/B 48,600 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,550 1,570 1,570 1,570 20 1,000 1,570,000 1 266.102 1,570 T/J 1,000 1,300 B 1,000 81 BULL Buana Lintas Lautan Tbk. --S7---1 198 202 197 198 0 22,933,400 4,567,674,000 427 19.362 198 T/J 1,400,300 197 B 1,039,900 82 BUMI Bumi Resources Tbk. --S2K--2 99 105 93 95 -4 870,408,600 85,305,524,100 8,267 5.514 95 T/J 5,219,700 94 B 10,132,200 83 BVIC Bank Victoria International Tbk. --U8---1 162 166 160 166 4 5,300 848,600 2 156.970 166 T/J 400 161 B 400 84 BWPT Eagle High Plantations Tbk. --U1K--1 148 149 142 143 -5 11,622,300 1,677,162,100 538 31.275 144 J 220,000 143 T/B 1,600 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 545 550 535 545 0 1,488,300 804,109,500 233 165.152 545 T/J 84,300 540 B 2,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 238 228 228 -8 2,688,000 624,101,200 154 130.286 236 J 200,000 228 T/B 1,400 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 402 400 402 2 7,748,800 3,108,662,000 1,391 734.421 402 T/J 61,900 400 B 107,100 88 CASS Cardig Aero Services Tbk. --U7---2 630 680 650 650 20 200 133,000 2 162.500 680 J 3,400 650 T/B 5,100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,585 1,600 1,565 1,565 -20 123,000 193,109,500 43 323.347 1,585 J 5,600 1,565 T/B 2,100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 85 84 85 1 1,759,300 149,433,800 89 544.000 85 T/J 385,900 84 B 1,005,100 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 312 310 312 0 649,300 202,171,200 51 24.415 314 J 153,700 312 T/B 52,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,960 1,940 1,950 50 33,900 66,278,000 11 7,075.985 1,950 T/J 3,000 1,850 B 1,000 93 CITY Natura City Developments Tbk. --U6---1 195 200 194 200 5 15,300 2,981,500 8 166.667 200 T/J 8,400 194 B 50,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,600 4,630 4,600 4,620 20 3,274,000 15,125,536,000 2,990 2,566.667 4,630 J 14,800 4,620 T/B 600 95 CLEO Sariguna Primatirta Tbk. --M5K--1 590 610 580 595 5 35,720,700 21,476,211,500 3,489 2,586.957 600 J 1,127,500 595 T/B 2,939,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,430 J 1,000 1,405 B 2,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 202 212 202 202 0 132,000 27,067,400 112 155.385 208 J 1,400 202 T/B 41,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 173,634,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 494 500 448 460 -34 1,539,000 723,658,000 141 232.130 460 T/J 5,200 454 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 3,000 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,200 1,260 1,205 1,235 35 35,094,700 43,506,610,500 4,259 276.510 1,240 J 98,300 1,235 T/B 111,300 103 DART Duta Anggada Realty Tbk. --U6---1 350 0 0 350 0 0 0 0 64.702 350 J 5,400 308 B 2,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,335 1,345 1,325 1,340 5 7,535,600 10,081,282,500 708 893.333 1,340 T/J 94,200 1,335 B 60,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 0 0 1,910 0 0 0 0 3,833.648 1,915 J 800 1,910 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 111,372,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 845 895 845 895 50 935,200 803,901,000 542 778.261 895 T/J 10,500 890 B 24,000 108 DILD Intiland Development Tbk. --S6---1 414 418 410 416 2 1,930,100 800,449,000 175 72.491 416 T/J 151,000 414 B 447,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,940 3,970 3,920 3,960 20 418,600 1,654,421,000 128 134.237 3,960 T/J 29,500 3,950 B 9,000 110 DKFT Central Omega Resources Tbk. --U2---2 294 310 296 296 2 14,046,100 4,244,845,200 1,477 760.339 298 J 82,100 296 T/B 902,200 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,150 7,100 7,150 50 400 2,855,000 3 42,740.152 7,150 T/J 100 7,100 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 306 316 304 316 10 30,508,700 9,492,625,600 1,837 150.476 316 T/J 2,296,000 314 B 122,500 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 254 254 254 254 0 100 25,400 1 230.909 258 J 2,000 254 T/B 31,700 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,100 3,100 0 10,500 32,550,000 4 2,723.144 3,100 T/J 41,200 2,840 B 1,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 376 398 358 370 -6 37,399,100 14,197,458,200 3,439 500.921 372 J 176,700 370 T/B 159,300 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 350 344 350 2 293,600 102,170,400 32 94.595 348 J 63,500 346 B 200,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,900 J 1,100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,450 1,450 1,445 1,450 0 200,100 289,145,000 24 287.129 1,450 T/J 4,900 1,445 B 3,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,700 J 5,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,280 2,280 2,270 2,270 -10 600 1,364,000 3 835.568 2,280 J 200 2,270 T/B 1,200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 16,000 17,920,000 4 27.654 1,150 J 100,000 1,115 B 25,000 122 ELSA Elnusa Tbk. --S2K--1 334 336 330 332 -2 10,729,400 3,568,321,200 772 83.000 334 J 541,500 332 T/B 1,148,700 123 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 7,500 7,225 7,500 250 103,100 754,492,500 5 1,041.667 7,500 T/J 103,300 6,825 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,295 1,330 1,290 1,295 0 22,322,500 29,166,546,000 1,285 350.000 1,300 J 129,000 1,295 T/B 65,800 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 2,340 2,340 2,340 0 300 702,000 1 1,637.176 2,480 J 402,800 2,340 T/B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,130 2,130 1,965 2,000 -130 71,278,400 143,717,398,500 11,054 200.000 2,000 T/J 772,500 1,995 B 116,800 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 266 268 0 4,231,300 1,134,404,800 381 498.967 268 T/J 402,000 266 B 954,400 129 EXCL XL Axiata Tbk. --S7XXO1 3,320 3,310 3,180 3,250 -70 13,561,000 43,788,780,000 5,741 164.940 3,250 T/J 378,300 3,240 B 500 130 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,700 2,700 2,700 -50 15,200 41,040,000 4 4,246.285 2,700 T/J 800 2,620 B 500 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,175 8,150 8,175 25 181,400 1,482,895,000 6 1,873.453 8,200 J 14,100 8,175 T/B 70,600 132 FILM MD Pictures Tbk. --U9---1 950 950 900 950 0 57,300 54,005,500 52 452.381 950 T/J 5,100 920 B 10,000 133 FIRE Alfa Energi Investama Tbk. --U2---2 1,880 1,970 1,820 1,880 0 49,946,100 97,752,621,500 617 376.000 1,880 T/J 1,200 1,850 B 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 100 2,300 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 500 510 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 940 915 940 0 454,400 421,069,000 94 427.273 940 T/J 224,600 910 B 2,400 137 FREN Smartfren Telecom Tbk. --U7---1 166 181 164 171 5 374,839,000 65,011,669,900 12,538 9.500 171 T/J 5,009,700 170 B 2,357,000 138 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--1 520 550 510 535 15 47,829,000 25,646,709,500 3,126 71.918 535 T/J 1,283,600 530 B 910,900 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 670 675 0 1,021,300 688,295,000 137 132.519 680 J 63,800 675 T/B 35,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 216 208 210 -2 13,908,600 2,924,419,600 498 52.500 212 J 51,000 210 T/B 200,000 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,800 19,800 19,800 -100 300 5,940,000 2 3,443.478 19,800 T/J 10,700 15,975 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,600 1,620 1,595 1,610 10 543,500 874,664,500 266 125.292 1,615 J 8,100 1,610 T/B 1,600 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 195 195 193 193 -2 21,200 4,101,600 9 77.200 193 T/J 479,900 190 B 38,800 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 815 825 815 815 0 432,800 355,371,000 108 155.238 820 J 229,500 815 T/B 66,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,370 3,290 3,300 0 3,097,200 10,221,340,000 182 89.189 3,300 T/J 237,500 3,290 B 24,900 148 HERO Hero Supermarket Tbk. --U9---1 790 830 800 800 10 56,400 45,172,000 12 1,669.867 800 T/J 300 790 B 1,000 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,260 3,210 3,230 -10 95,700 310,575,000 33 988.796 3,260 J 9,900 3,230 T/B 11,400 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 660 660 660 0 5,000 3,300,000 2 1,015.385 655 J 300 610 B 60,000 151 HKMU HK Metals Utama Tbk. --U9---1 350 354 348 352 2 12,743,800 4,472,972,400 209 153.043 352 T/J 98,900 350 B 44,100 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 865 875 850 860 -5 33,964,900 29,173,176,000 1,016 277.419 860 T/J 286,100 855 B 56,000 153 HOME Hotel Mandarine Regency Tbk. --U9---2 72 74 69 72 0 4,505,727,500 328,138,999,100 3,409 76.540 72 T/J 6,424,200 71 B 5,438,600 154 HRME Menteng Heritage Realty Tbk. --U9---2 825 860 825 840 15 9,841,400 8,268,203,000 1,627 800.000 845 J 25,000 840 T/B 42,400 155 HRTA Hartadinata Abadi Tbk. --S5---1 292 292 282 284 -8 586,700 168,592,400 214 94.667 284 T/J 8,100 282 B 45,000 156 HRUM Harum Energy Tbk. --S2K--1 1,355 1,465 1,340 1,355 0 7,582,300 10,578,040,500 2,119 26.058 1,360 J 25,300 1,355 T/B 304,000 157 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 0 552,100 27,605,000 31 95.973 50 T/J 27,708,500 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 142 150 142 150 8 23,959,100 3,523,181,200 476 42.857 150 T/J 4,457,400 149 B 118,800 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,910 1,930 1,880 1,900 -10 499,100 949,742,000 288 255.076 1,900 T/J 800 1,880 B 86,600 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 482 484 478 482 0 1,954,700 941,029,400 85 96.400 484 J 2,500 482 T/B 11,100 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,040 0 460,600 479,522,500 42 273.684 1,045 J 12,000 1,030 B 4,900 163 INAF Indofarma (Persero) Tbk. --U5---1 2,070 2,130 2,060 2,080 10 163,800 341,578,000 198 832.000 2,090 J 800 2,080 T/B 1,400 164 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,600 3,460 3,550 110 29,512,100 104,591,270,000 3,876 1,448.980 3,550 T/J 1,789,500 3,540 B 21,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,900 3,980 3,890 3,970 70 3,800 15,088,000 12 534.687 3,970 T/J 1,500 3,850 B 600 166 INDS Indospring Tbk. --M4---1 2,220 2,220 2,190 2,220 0 349,900 773,975,000 71 208.125 2,250 J 14,900 2,210 B 24,900 167 INDY Indika Energy Tbk. --S2XXO1 1,345 1,565 1,345 1,385 40 43,266,800 63,476,857,000 9,404 46.949 1,390 J 26,900 1,385 T/B 97,900 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 8,100 8,450 7,500 7,525 -575 38,367,500 303,225,860,000 19,362 387.753 7,550 J 39,900 7,525 T/B 195,800 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 68 69 0 1,127,100 76,781,100 58 0.394 69 T/J 494,400 68 B 813,700 170 INPP Indonesian Paradise Property Tbk. --U9---2 900 830 735 745 -155 2,300 1,728,500 8 709.524 810 J 900 750 B 300 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,060 3,060 3,060 0 700 2,142,000 3 1,108.696 3,060 T/J 300 3,050 B 100 172 INTA Intraco Penta Tbk. --U9---2 476 478 460 478 2 1,130,000 531,036,400 60 336.950 478 T/J 56,700 460 B 10,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,210 1,230 1,200 1,200 -10 442,800 534,729,500 70 73.171 1,225 J 19,800 1,200 T/B 1,000 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 254 258 252 258 4 361,700 92,001,000 37 67.895 258 T/J 2,200 256 B 55,000 175 IPTV MNC Vision Networks Tbk. --U9---1 236 236 232 234 -2 1,423,900 331,833,200 99 97.500 236 J 673,700 234 T/B 5,100 176 ISAT Indosat Tbk. --S7K--1 3,630 3,740 3,630 3,650 20 4,281,000 15,792,186,000 1,637 260.714 3,670 J 5,000 3,650 T/B 113,300 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,400 13,975 12,625 12,900 -500 5,722,900 76,210,472,500 5,631 92.143 12,925 J 10,300 12,900 T/B 33,100 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 253,295,000 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 525 515 525 15 100,300 51,754,500 7 297.805 545 J 10,000 525 T/B 35,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 480 J 1,000 370 B 5,500 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,575 1,525 1,540 0 14,034,200 21,771,381,500 3,148 420.995 1,540 T/J 819,500 1,535 B 1,941,600 182 JRPT Jaya Real Property Tbk. --S6---1 575 580 570 575 0 18,076,500 10,406,929,500 442 552.885 580 J 70,000 575 T/B 490,900 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 640 655 610 615 -25 21,547,100 13,769,593,000 173 307.500 615 T/J 300 610 B 5,500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,850 5,725 5,750 -100 5,928,500 34,086,260,000 1,653 339.073 5,750 T/J 970,500 5,725 B 437,400 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,055 J 300 890 B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,025 1,025 1,020 1,020 -5 533,600 546,046,000 52 2,266.667 1,025 J 464,100 1,020 T/B 259,500 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,060 3,410 3,050 3,400 340 517,200 1,707,938,000 457 3,400.000 3,400 T/J 98,700 3,260 B 1,500 188 KBLI KMI Wire & Cable Tbk. --S4K--1 575 590 565 575 0 7,632,900 4,411,513,500 625 69.867 575 T/J 1,204,000 570 B 1,142,000 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 88 83 85 2 9,148,300 784,131,900 2,426 3.091 85 T/J 121,900 84 B 471,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 308 304 306 0 3,270,700 998,627,800 1,386 10.617 308 J 878,700 304 B 983,700 191 KINO Kino Indonesia Tbk. --U5---1 3,050 3,100 3,060 3,100 50 72,200 223,582,000 55 81.579 3,120 J 8,200 3,100 T/B 8,900 192 KMTR Kirana Megatara Tbk. --U3---2 318 320 304 312 -6 72,000 22,510,200 74 68.122 312 T/J 800 308 B 1,500 193 KOTA DMS Propertindo Tbk. --U6---1 406 408 402 406 0 12,146,900 4,932,682,600 668 203.000 410 J 803,700 406 T/B 12,500 194 KPIG MNC Land Tbk. --U9---2 157 161 134 144 -13 51,088,900 7,780,171,500 27,175 309.857 144 T/J 526,400 143 B 20,000 195 KRAH Grand Kartech Tbk. --U4---2 2,370 2,430 2,370 2,430 60 21,400 51,618,000 22 883.636 2,450 J 4,700 2,030 B 700 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 326 328 322 324 -2 2,929,700 950,623,200 268 40.280 326 J 301,800 324 T/B 72,000 197 KREN Kresna Graha Investama Tbk. --U9K--1 530 540 530 540 10 97,384,200 52,151,893,000 1,404 5,617.978 540 T/J 1,488,900 535 B 10,000 198 LAND Trimitra Propertindo Tbk. --U6---2 1,615 1,650 1,600 1,645 30 54,100 88,795,500 5 421.795 1,640 J 7,000 1,600 B 20,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,425 11,600 11,425 11,600 175 108,100 1,253,912,500 7 95.868 11,600 T/J 46,600 11,450 B 500 200 LINK Link Net Tbk. --S9K--1 4,090 4,150 4,010 4,050 -40 1,667,700 6,753,843,000 988 253.125 4,050 T/J 160,700 4,030 B 11,900 201 LPCK Lippo Cikarang Tbk --M6---1 1,395 1,400 1,365 1,385 -10 965,700 1,334,377,500 402 156.154 1,390 J 12,500 1,385 T/B 500 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 266 260 262 0 75,304,300 19,824,715,000 2,462 84.604 262 T/J 4,185,500 260 B 4,377,700 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,270 3,240 3,250 -20 4,336,100 14,104,982,000 1,671 73.644 3,260 J 60,200 3,250 T/B 544,700 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,275 1,195 1,210 -55 21,426,700 25,987,854,500 2,377 312.258 1,215 J 69,200 1,205 B 29,300 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,400 1,465 1,390 1,455 55 5,645,500 8,189,685,500 335 508.741 1,455 T/J 500 1,445 B 1,700 206 MAIN Malindo Feedmill Tbk. --S3K--1 955 975 955 955 0 5,296,700 5,114,300,000 1,278 542.614 960 J 41,000 955 T/B 510,700 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 88 90 1 258,533,700 23,017,158,100 5,228 12.303 90 T/J 7,994,800 89 B 858,300 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,650 5,650 5,450 5,650 0 3,100 17,495,000 7 269.048 5,650 T/J 2,300 5,450 B 1,800 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 101.190 1,800 J 1,000 1,700 B 1,100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,015 1,035 995 1,010 -5 14,950,100 15,091,233,500 1,433 1,620.798 1,010 T/J 384,700 1,005 B 79,500 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 258 246 258 10 67,000 17,115,400 13 344.000 258 T/J 48,400 256 B 30,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 490 482 488 4 1,553,900 756,485,200 272 976.000 488 T/J 37,400 486 B 41,600 213 MASA Multistrada Arah Sarana Tbk. --U4---1 625 640 600 625 0 17,800 11,084,000 10 444.397 625 T/J 100 600 B 111,700 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 3,800 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,020 2,050 1,995 2,040 20 7,300 14,771,000 24 156.923 2,040 T/J 451,200 2,010 B 800 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 535 500 510 5 1,638,800 843,529,000 289 31.875 515 J 11,000 510 T/B 9,200 217 MCAS M Cash Integrasi Tbk. --S9---2 3,520 3,560 3,510 3,540 20 3,541,300 12,558,590,000 259 255.596 3,540 T/J 12,400 3,530 B 113,100 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 130 131 127 129 -1 239,200 30,635,000 53 115.703 130 J 8,600 129 T/B 126,300 219 MDIA Intermedia Capital Tbk. --M9---1 140 155 137 155 15 1,530,900 233,838,200 55 112.319 155 T/J 1,936,500 138 B 5,600 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,600 5,775 5,600 5,650 50 21,708,400 123,442,220,000 5,076 294.661 5,675 J 193,200 5,650 T/B 557,800 221 MDLN Modernland Realty Tbk. --S6---1 246 250 244 246 0 2,661,500 655,424,600 133 73.007 250 J 229,200 246 T/B 683,600 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 795 760 775 -5 11,960,100 9,287,872,500 1,293 1,364.989 780 J 139,700 775 T/B 466,700 223 MEGA Bank Mega Tbk. --U8---1 5,800 5,800 5,700 5,800 0 4,000 23,177,500 7 4,227.775 5,800 T/J 2,400 5,625 B 300 224 MERK Merck Tbk. --U5---2 3,460 3,480 3,440 3,450 -10 11,400 39,370,000 39 9,096.422 3,450 T/J 1,300 3,440 B 2,300 225 META Nusantara Infrastructure Tbk. --U7---1 180 180 180 180 0 2,000 360,000 3 54.533 184 J 2,200 180 T/B 31,200 226 MFIN Mandala Multifinance Tbk. --U8---2 1,115 1,115 1,105 1,115 0 35,100 39,135,500 5 1,143.590 1,115 T/J 178,200 1,100 B 1,000 227 MGRO Mahkota Group Tbk. --S1---1 800 805 800 805 5 2,293,400 1,840,949,000 442 357.778 805 T/J 52,900 800 B 4,700 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,150 1,150 1,150 0 400 460,000 1 418.182 1,150 T/J 2,700 955 B 3,300 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,210 2,240 2,180 2,230 20 1,943,900 4,328,602,000 358 131.294 2,230 T/J 12,400 2,220 B 31,200 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,850 1,850 1,750 1,850 0 2,027,500 3,745,425,000 86 8,809.524 1,850 T/J 500 1,820 B 100,000 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 17,000 J 100 12,325 B 1,100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,700 18,800 18,500 18,550 -150 5,600 104,430,000 24 118,152.866 18,875 J 100 18,550 T/B 1,400 233 MLIA Mulia Industrindo Tbk --S3---2 1,530 1,535 1,525 1,535 5 1,872,200 2,864,720,000 849 256.367 1,535 T/J 76,800 1,530 B 400 234 MLPL Multipolar Tbk. --U9---1 99 100 96 99 0 2,071,500 202,540,300 208 11.355 99 T/J 84,800 98 B 35,300 235 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 690 J 1,900 600 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 354 374 354 356 2 11,300 4,033,200 8 60.855 362 J 2,000 356 T/B 5,700 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,315 1,320 1,280 1,305 -10 16,337,700 21,332,933,500 12,761 145.000 1,305 T/J 74,800 1,300 B 873,500 238 MOLI Madusari Murni Indah Tbk. --U3---2 995 1,000 965 1,000 5 18,600 18,369,000 4 172.414 1,000 T/J 18,000 965 B 23,400 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 710 695 695 0 3,653,700 2,553,320,000 462 46.333 700 J 96,900 695 T/B 166,200 240 MPPA Matahari Putra Prima Tbk. --U9---1 177 179 173 176 -1 6,833,000 1,196,081,200 425 73.996 176 T/J 441,100 175 B 147,000 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 800 750 790 40 94,100 74,092,000 16 718.182 775 J 400 720 B 10,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 6,150 6,000 6,150 0 1,400 8,595,000 4 557.832 6,150 T/J 1,000 6,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 352 352 344 348 -4 133,900 46,469,800 57 69.600 348 T/J 22,400 346 B 1,000 244 MSKY MNC Sky Vision Tbk. --U9---1 980 980 975 980 0 400 391,500 3 64.474 980 T/J 3,800 975 B 600 245 MTDL Metrodata Electronics Tbk. --S9---1 1,275 1,300 1,270 1,295 20 4,054,900 5,205,860,000 662 2,331.317 1,295 T/J 38,000 1,290 B 125,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 35,056,900 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 454 454 450 452 -2 10,600 4,782,400 5 190.035 452 T/J 11,500 450 B 3,700 248 MTPS Meta Epsi Tbk. --U7---2 1,580 1,500 1,435 1,435 -145 124,600 179,006,000 21 448.438 1,485 J 500 1,435 T/B 86,800 249 MYOH Samindo Resources Tbk. --U2---1 1,345 1,350 1,325 1,350 5 162,700 219,444,500 35 160.796 1,350 T/J 114,500 1,330 B 38,300 250 MYRX Hanson International Tbk. --S6---2 96 99 95 98 2 122,794,100 11,923,822,100 595 66.834 98 T/J 12,758,100 97 B 4,324,500 251 NASA Ayana Land International Tbk. --U9---2 690 695 685 695 5 3,784,300 2,619,769,500 677 674.757 695 T/J 48,400 690 B 107,200 252 NATO Nusantara Properti Internasional Tbk. --U9---2 765 770 760 765 0 13,640,600 10,439,126,500 2,070 742.718 770 J 104,800 765 T/B 2,300 253 NFCX NFC Indonesia Tbk. --S9---2 2,360 2,410 2,360 2,410 50 593,800 1,414,109,000 121 130.270 2,410 T/J 40,900 2,390 B 49,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,300 1,340 1,280 1,295 -5 774,300 1,014,289,000 611 398.462 1,300 J 2,100 1,295 T/B 12,000 255 NIRO City Retail Developments Tbk. --U6---2 141 143 143 143 2 2,000 286,000 2 136.190 143 T/J 32,500 141 B 30,000 256 NISP Bank OCBC NISP Tbk. --U8---1 890 900 875 880 -10 126,800 112,683,000 81 1,066.356 890 J 2,700 880 T/B 4,400 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 910 J 300 880 B 100 258 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---1 690 695 650 690 0 72,300 49,294,000 30 1,365.120 695 J 9,900 680 B 100 260 PALM Provident Agro Tbk. --U1---2 240 236 230 234 -6 2,600 601,000 4 63.957 234 T/J 7,600 228 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 202 236 192 200 -2 63,387,200 13,239,862,800 9,319 200.000 202 J 56,900 200 T/B 1,653,600 262 PANS Panin Sekuritas Tbk. --U8---1 1,665 1,660 1,655 1,655 -10 24,400 40,430,500 16 1,203.636 1,685 J 2,000 1,660 B 5,000 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,015 1,005 1,015 -5 134,200 135,394,500 33 119.412 1,015 T/J 32,000 1,005 B 35,700 264 PBRX Pan Brothers Tbk. --S4---1 700 690 650 680 -20 1,167,000 788,615,000 237 1,203.540 680 T/J 30,000 675 B 17,500 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 765 0 0 765 0 0 0 0 63.750 745 J 100 680 B 1,000 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,800 1,800 1,655 1,660 -140 89,000 148,013,500 66 1,106.667 1,660 T/J 800 1,650 B 700 267 PEHA Phapros Tbk. --U5---2 1,710 1,740 1,675 1,700 -10 37,700 64,339,500 42 141.903 1,700 T/J 18,900 1,675 B 300 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,975 1,985 1,960 1,960 -15 15,559,400 30,598,904,500 2,284 653.333 1,965 J 90,000 1,960 T/B 2,043,000 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 1,080 1,075 1,080 0 1,600 1,727,000 5 210.732 1,080 T/J 6,400 1,070 B 1,500 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,970 2,990 2,990 2,990 20 500 1,495,000 4 1,240.715 3,200 J 100 2,960 B 200 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,490 1,425 1,430 -40 4,978,800 7,254,561,000 1,487 2,380.952 1,435 J 84,000 1,430 T/B 23,200 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 52 53 52 52 0 1,623,600 84,561,500 118 52.000 53 J 2,450,400 52 T/B 566,300 273 PNIN Paninvest Tbk. --S8---1 1,355 1,340 1,300 1,340 -15 537,700 713,552,500 85 1,424.926 1,340 T/J 12,000 1,315 B 10,000 274 PNLF Panin Financial Tbk. --S8K--1 330 336 326 326 -4 14,164,900 4,665,064,000 698 352.356 328 J 5,200 326 T/B 286,000 275 POLA Pool Advista Finance Tbk. --U8---2 780 800 795 795 15 6,300 5,010,000 6 588.889 800 J 1,200 780 B 1,000 276 POLI Pollux Investasi Internasional Tbk. --U6---2 765 915 750 865 100 148,600 128,326,500 160 52.905 870 J 3,600 865 T/B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 3,870 4,830 3,880 4,820 950 17,500 83,685,000 69 783.740 4,820 T/J 5,900 4,810 B 200 278 POLU Golden Flower Tbk. --U4---2 2,200 2,200 2,000 2,060 -140 27,300 55,993,000 54 715.278 2,060 T/J 500 2,030 B 700 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,620 1,655 1,555 1,605 -15 138,336,000 223,784,195,000 910 1,018.718 1,605 T/J 51,600 1,600 B 100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 530 530 530 0 19,700 10,441,000 2 99.065 575 J 100 530 T/B 452,500 281 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---2 935 940 920 925 -10 3,152,900 2,916,765,500 133 61.667 935 J 7,300 920 B 27,700 283 PPRE PP Presisi Tbk. --M7---1 346 346 342 346 0 3,646,200 1,254,416,600 1,988 80.465 346 T/J 137,000 344 B 200,000 284 PPRO PP Properti Tbk. --S6K--1 103 105 102 103 0 17,082,100 1,763,601,500 900 222.703 104 J 1,382,800 103 T/B 398,600 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,200 4,230 4,160 4,200 0 347,300 1,459,524,000 65 64.615 4,210 J 3,500 4,200 T/B 35,200 286 PRIM Royal Prima Tbk. --U9---2 488 0 0 488 0 0 0 0 97.600 488 J 11,900 450 B 20,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 280 288 272 272 -8 15,408,500 4,294,557,800 1,670 882.458 272 T/J 834,200 270 B 1,051,800 288 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,590 2,350 2,440 60 56,470,000 139,416,160,000 9,292 2,121.739 2,450 J 173,200 2,440 T/B 237,700 289 PTPP PP (Persero) Tbk. --S6XXO1 1,920 1,970 1,900 1,910 -10 22,775,200 44,103,125,000 3,627 359.023 1,920 J 244,200 1,910 T/B 460,700 290 PTRO Petrosea Tbk. --S2---1 1,400 1,510 1,395 1,430 30 1,374,100 2,009,661,000 453 1,144.000 1,430 T/J 288,000 1,425 B 2,000 291 PTSN Sat Nusapersada Tbk --U4---1 458 468 454 454 -4 1,688,400 776,394,800 357 234.828 454 T/J 62,300 452 B 37,100 292 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 695 690 680 685 -10 21,076,500 14,448,245,500 1,732 2,640.811 690 J 1,689,900 685 T/B 1,046,200 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,010 1,000 1,005 0 352,800 354,524,500 939 91.364 1,010 J 4,000 1,005 T/B 79,300 295 RAJA Rukun Raharja Tbk. --S7---1 254 254 250 250 -4 1,911,100 480,044,600 256 858.752 252 J 25,400 250 T/B 352,800 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,325 1,285 1,295 -10 2,476,900 3,218,373,000 1,236 809.375 1,305 J 122,500 1,295 T/B 5,093,900 297 RDTX Roda Vivatex Tbk --U6---1 7,025 0 0 7,025 0 0 0 0 370.089 8,000 J 1,500 6,000 B 200 298 RIMO Rimo International Lestari Tbk --U6---2 128 129 127 129 1 623,011,600 79,746,626,100 380 70.823 129 T/J 2,574,800 128 B 51,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 610 600 605 0 1,407,900 853,040,000 120 371.166 610 J 37,600 605 T/B 4,200 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 0 0 340 0 0 0 0 2,660.407 348 J 5,300 322 B 7,000 301 RODA Pikko Land Development Tbk. --U6---2 256 248 230 236 -20 10,500 2,519,000 11 376.816 240 J 3,400 236 T/B 8,500 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,280 1,285 -5 2,296,700 2,953,881,500 148 503.922 1,290 J 2,900 1,280 B 111,200 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 482 484 -2 1,186,100 574,200,000 483 605.000 486 J 62,800 484 T/B 7,000 304 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 19,100 9,025 B 400 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,270 1,280 1,230 1,250 -20 19,624,900 24,490,720,000 2,544 565.475 1,250 T/J 514,200 1,245 B 22,800 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 830 830 0 10,100 8,383,000 2 928.360 830 T/J 19,900 820 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,330 2,330 0 200 466,000 2 99.573 2,330 T/J 3,000 2,250 B 12,400 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,390 3,310 3,390 -10 4,980,800 16,884,869,000 9 157.536 3,400 J 10,000 3,270 B 800 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 780 790 0 891,200 703,301,000 95 564.286 790 T/J 24,400 785 B 19,300 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,130 1,175 1,130 1,175 45 3,476,500 4,010,968,000 794 202.586 1,175 T/J 112,400 1,170 B 10,000 312 SILO Siloam International Hospitals Tbk. --S9---1 6,300 6,325 6,225 6,275 -25 249,100 1,565,170,000 264 71.268 6,300 J 34,300 6,275 T/B 23,800 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 340 326 328 -8 14,270,300 4,709,366,400 1,128 29.818 330 J 40,500 328 T/B 551,400 314 SIPD Sierad Produce Tbk. --U3---2 1,130 1,125 1,050 1,125 -5 91,600 102,297,500 11 1.250 1,130 J 2,900 1,125 T/B 10,500 315 SKLT Sekar Laut Tbk. --U5---2 1,500 1,510 1,510 1,510 10 100 151,000 1 126.419 1,510 T/J 300 1,130 B 100 316 SMAR Smart Tbk. --U1---2 3,760 3,720 3,700 3,720 -40 2,300 8,522,000 8 1,229.102 3,820 J 200 3,700 B 1,100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 880 920 870 870 -10 12,470,700 11,164,354,500 2,711 155.357 875 J 105,500 870 T/B 773,300 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,400 1,405 1,390 1,400 0 117,700 164,822,000 10 1,690.821 1,405 J 1,000 1,380 B 700 319 SMDR Samudera Indonesia Tbk. --S7---1 282 284 276 282 0 389,900 109,733,800 52 1,131.712 282 T/J 90,000 280 B 35,200 320 SMRA Summarecon Agung Tbk. --S6K--1 1,215 1,230 1,195 1,195 -20 18,178,000 21,974,838,500 1,973 1,963.523 1,200 J 87,000 1,195 T/B 68,800 321 SMRU SMR Utama Tbk. --U2---2 55 64 55 57 2 78,697,700 4,599,431,200 2,342 13.939 58 J 611,800 57 T/B 148,000 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,460 1,465 1,425 1,425 -35 3,363,000 4,879,484,000 1,543 3,806.191 1,430 J 222,100 1,425 T/B 10,900 323 SOCI Soechi Lines Tbk. --M7---1 206 212 202 206 0 12,836,000 2,659,066,000 556 37.455 208 J 110,500 206 T/B 97,800 324 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---2 990 995 990 990 0 113,600 112,809,000 62 85.345 995 J 23,500 990 T/B 192,700 326 SQMI Renuka Coalindo Tbk. --U9---2 230 234 214 220 -10 3,400,500 759,556,600 486 125.016 220 T/J 7,100 218 B 89,300 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 258 250 254 -2 16,200 4,091,800 12 271.075 254 T/J 4,400 244 B 1,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 342 2 14,588,600 4,982,261,200 5,037 142.500 342 T/J 7,178,300 340 B 3,427,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,640 3,620 3,620 -20 11,000 39,870,000 24 65.818 3,630 J 1,500 3,620 T/B 1,300 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 795 780 790 5 25,220,500 19,888,698,000 1,363 324.103 795 J 1,061,300 790 T/B 1,557,100 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 945 945 935 935 -10 26,745,400 25,222,276,500 297 139.552 935 T/J 40,700 930 B 542,200 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,200 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 5,450 B 100 335 SURE Super Energy Tbk. --U2---2 3,050 3,060 3,040 3,050 0 1,717,500 5,243,948,000 1,403 1,967.742 3,050 T/J 300 3,040 B 900 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 482 492 478 488 6 1,412,300 685,315,600 1,794 4,458.657 488 T/J 150,100 486 B 2,500 337 TARA Sitara Propertindo Tbk. --U6---1 700 755 700 755 55 56,384,900 41,586,299,000 9,468 712.264 755 T/J 77,900 750 B 30,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,390 4,320 4,370 0 905,700 3,953,728,000 742 215.802 4,380 J 63,500 4,370 T/B 132,400 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 900 900 875 885 -15 1,637,200 1,448,660,500 429 201.526 885 T/J 118,700 880 B 115,300 340 TCID Mandom Indonesia Tbk. --U5---1 13,600 13,600 13,600 13,600 0 100 1,360,000 1 1,333.961 13,600 T/J 11,000 12,775 B 500 341 TCPI Transcoal Pacific Tbk. --U7---2 6,325 7,025 6,200 6,700 375 7,675,300 50,545,392,500 1,344 4,855.072 6,875 J 1,000 6,700 T/B 80,500 342 TDPM Tridomain Performance Materials Tbk. --U3---1 266 286 264 280 14 80,119,000 22,180,131,000 1,508 122.807 282 J 107,600 280 T/B 2,374,700 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 318 330 314 320 2 10,659,500 3,431,757,800 734 103.226 320 T/J 252,100 318 B 518,800 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 715 0 0 715 0 0 0 0 162.029 625 J 100 565 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 200 4,600 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 66,853,200 52,990,047,500 214 400.000 800 T/J 703,900 780 B 1,600 347 TINS Timah Tbk. --S2K--1 1,040 1,090 1,030 1,045 5 71,434,200 75,769,979,500 4,628 533.989 1,050 J 280,200 1,045 T/B 4,750,500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,900 11,550 10,450 10,500 -400 4,633,900 50,418,630,000 5,126 649.197 10,550 J 4,000 10,500 T/B 5,900 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 360 354 360 4 5,600 2,013,400 4 75.968 362 J 2,700 354 B 100 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 560 575 540 555 -5 15,070,400 8,402,059,000 666 893.274 555 T/J 493,800 550 B 157,700 351 TOTL Total Bangun Persada Tbk. --S6---1 505 510 505 510 5 184,000 93,081,000 36 183.304 510 T/J 5,711,200 505 B 78,800 352 TOTO Surya Toto Indonesia Tbk. --U3---2 316 320 314 320 4 17,400 5,521,600 27 1,038.051 320 T/J 100,000 316 B 100 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 765 745 760 10 8,957,700 6,806,578,000 854 3,620.254 760 T/J 184,200 745 B 180,600 354 TRAM Trada Alam Minera Tbk. --U2---1 112 115 110 110 -2 1,060,378,300 119,426,224,400 2,189 90.914 111 J 703,900 110 T/B 18,259,800 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 160 159 159 -1 52,500 8,350,000 3 160.226 159 T/J 16,000 151 B 100 356 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 0 220.711 418 J 25,000 370 B 51,900 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,675 1,730 1,690 1,705 30 624,500 1,063,753,500 191 304.160 1,715 J 1,400 1,700 B 100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 3,190 3,190 0 1,000 3,190,000 1 82.857 3,190 T/J 20,000 2,620 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,015 1,015 1,015 1,015 0 164,200 166,663,000 7 2,255.556 1,015 T/J 95,800 1,010 B 175,300 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,510 1,500 1,500 -10 156,400 234,829,000 111 2,908.329 1,505 J 23,000 1,500 T/B 409,300 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,840 3,900 3,840 3,850 10 3,000 11,545,000 12 142.589 4,040 J 100 3,800 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,440 2,440 2,390 2,390 -50 46,600 112,800,000 15 199.167 2,390 T/J 196,100 2,380 B 6,700 364 VIVA Visi Media Asia Tbk. --U9---1 109 110 106 110 1 4,576,000 494,226,300 383 36.667 110 T/J 954,800 107 B 70,100 365 VOKS Voksel Electric Tbk. --U4---1 326 330 322 324 -2 3,572,100 1,163,024,800 615 143.322 326 J 73,600 324 T/B 11,700 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 394 404 384 394 0 99,537,100 39,423,501,400 4,462 135.862 396 J 1,587,500 394 T/B 719,100 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,330 2,380 2,260 2,280 -50 20,162,800 47,151,662,000 3,191 586.038 2,290 J 10,600 2,280 T/B 3,284,500 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 284 288 278 280 -4 217,800 61,035,400 68 42.449 282 J 12,200 280 T/B 282,200 369 WOOD Integra Indocabinet Tbk. --S5K--1 850 860 820 820 -30 10,359,500 8,671,577,500 660 315.385 820 T/J 535,400 815 B 548,300 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 352 346 348 0 30,705,600 10,693,768,800 2,390 71.020 350 J 4,025,800 348 T/B 602,700 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,870 1,795 1,815 -30 26,554,200 48,814,921,000 2,979 489.879 1,820 J 1,500 1,815 T/B 811,500 372 WTON Wijaya Karya Beton Tbk. --S3K--1 540 550 540 545 5 15,150,300 8,249,880,500 649 92.373 545 T/J 4,094,100 540 B 2,327,000 373 ZINC Kapuas Prima Coal Tbk. --U2---2 570 600 570 580 10 98,561,400 57,261,489,000 1,737 2,067.662 580 T/J 263,500 575 B 1,429,700 Total 11,192,127,600 4,221,460,459,100 377,047 1,533,968,600 143,233,000 Jakarta, 16 August 2019 Trading Division