List of Securities Quotation: IDX SMC Composite Date: Tuesday, 20 August 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,650 10,800 10,375 10,400 -250 495,500 5,185,945,000 507 844.870 10,400 T/J 24,700 10,375 B 2,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 7,000 J 500 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,895 0 0 1,895 0 0 0 0 50.533 1,890 J 1,900 1,600 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,820 1,770 1,790 20 17,395,100 31,442,673,000 4,954 2,182.927 1,800 J 5,000 1,790 T/B 144,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,450 1,480 1,420 1,420 -30 15,409,700 22,336,915,500 2,955 1,115.186 1,430 J 14,000 1,420 T/B 314,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,500 10,600 0 146,200 1,539,080,000 26 455.914 10,625 J 1,300 10,600 T/B 6,700 7 ADMG Polychem Indonesia Tbk --U3---1 232 234 228 230 -2 448,800 103,007,400 103 20.529 232 J 41,800 230 T/B 66,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,045 1,060 1,030 1,050 5 39,251,200 41,059,365,500 4,510 95.455 1,050 T/J 323,800 1,045 B 351,700 9 AGII Aneka Gas Industri Tbk. --S3---1 620 630 620 625 5 269,700 169,235,000 41 56.818 625 T/J 800 620 B 54,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 252 264 252 256 4 4,073,900 1,050,429,800 530 418.246 258 J 43,000 256 T/B 318,700 11 AGRS Bank Agris Tbk. --U8---2 312 388 312 324 12 375,400 125,018,600 284 294.545 324 T/J 15,400 320 B 100 12 AKRA AKR Corporindo Tbk. XDS9XXO1 4,040 4,100 3,990 4,010 -30 6,790,400 27,562,782,000 1,733 3,195.958 4,030 J 7,300 4,010 T/B 9,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 308 308 308 0 1,000 308,000 1 293.333 308 T/J 200 292 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 5,100 5,100 5,100 -100 4,500 22,950,000 7 208.163 5,100 T/J 47,600 5,025 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 895 885 880 880 -15 85,500 75,342,500 48 2,245.528 880 T/J 7,200 875 B 400 16 ANDI Andira Agro Tbk. --U1---2 2,130 2,110 2,110 2,110 -20 1,300 2,743,000 2 1,055.000 2,100 J 300 2,000 B 20,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 810 810 810 0 2,600 2,106,000 2 67.500 800 J 3,500 785 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,085 1,080 1,035 1,050 -35 117,148,500 123,397,078,000 6,718 692.292 1,055 J 1,812,600 1,050 T/B 122,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 575 525 450 525 -50 200 97,500 2 33.611 685 J 200 525 T/B 2,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 675 665 665 -10 26,146,600 17,459,903,500 2,971 707.326 665 T/J 19,500 660 B 139,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 199 202 192 199 0 45,043,800 8,862,753,500 1,877 54.521 200 J 3,249,800 199 T/B 4,005,100 22 ARII Atlas Resources Tbk. --U2---2 750 0 0 750 0 0 0 0 50.000 740 J 137,300 700 B 9,800 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,220 1,300 1,220 1,280 60 597,600 746,229,000 685 542.373 1,290 J 1,800 1,280 T/B 11,500 24 ARMY Armidian Karyatama Tbk. --U6---2 232 226 214 214 -18 27,961,200 6,305,318,800 148 71.333 216 J 5,000 214 T/B 320,100 25 ARNA Arwana Citramulia Tbk. --S3---1 540 555 535 540 0 489,700 265,737,500 15 3,670.224 545 J 20,000 535 B 7,000 26 ASGR Astra Graphia Tbk. --U9---1 1,075 1,100 1,075 1,075 0 20,300 21,913,500 33 222.881 1,090 J 200 1,075 T/B 4,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 915 925 915 920 5 1,566,000 1,440,732,500 477 1,703.704 920 T/J 3,000 915 B 5,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 318 322 314 316 -2 2,325,000 736,004,800 445 300.952 316 T/J 171,900 314 B 443,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 815 795 810 15 989,300 797,677,500 75 207.692 810 T/J 26,500 800 B 511,800 30 ATIC Anabatic Technologies Tbk. --U9---1 860 0 0 860 0 0 0 0 122.857 850 J 500 800 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,345 1,360 1,340 1,350 5 651,200 878,509,000 214 1,220.946 1,350 T/J 11,500 1,345 B 70,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,700 335,000 5 57.388 50 T/J 13,841,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 274 272 274 4 2,400 653,400 4 202.013 280 J 100 274 T/B 3,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,665 1,660 1,635 1,660 -5 256,700 424,409,500 95 2,075.000 1,660 T/J 26,100 1,635 B 14,400 36 BBKP Bank Bukopin Tbk. --S8---1 294 298 284 284 -10 7,660,700 2,209,566,400 808 84.250 286 J 131,600 284 T/B 317,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,600 0 0 2,600 0 0 0 0 188.406 2,480 J 10,000 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,320 2,220 2,230 -70 13,408,000 30,176,686,000 2,956 290.869 2,240 J 11,200 2,230 T/B 376,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 288 278 288 4 25,400 7,133,200 8 293.219 288 T/J 4,900 278 B 7,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 216 216 216 216 0 5,900 1,274,400 4 612.557 216 T/J 224,400 214 B 2,500 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 57,700 2,885,000 9 217.306 50 T/J 400,453,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 322 308 314 -4 16,272,400 5,118,620,800 1,363 184.706 314 T/J 1,162,500 312 B 3,300 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 585 555 555 -30 208,600 117,650,500 72 2,844.112 565 J 1,020,800 555 T/B 124,200 45 BHIT MNC Investama Tbk. --S9K--1 74 74 73 73 -1 9,399,400 687,455,300 189 213.482 74 J 3,648,200 73 T/B 4,223,200 46 BINA Bank Ina Perdana Tbk. --U8---1 910 910 880 910 0 5,600 4,931,000 2 514.136 910 T/J 11,900 880 B 5,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 11,500 575,000 11 35.714 50 T/J 25,633,400 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,730 2,740 2,680 2,680 -50 516,300 1,396,137,000 119 41.231 2,690 J 8,800 2,680 T/B 27,400 49 BISI BISI International Tbk. --U1---1 1,395 1,400 1,390 1,395 0 203,800 284,052,000 31 697.500 1,395 T/J 95,000 1,385 B 3,600 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,565 1,630 1,565 1,585 20 11,241,600 17,889,674,000 1,107 264.167 1,595 J 2,700 1,585 T/B 210,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 625 630 0 5,348,500 3,367,375,000 461 146.512 635 J 1,814,800 630 T/B 700,600 52 BKSL Sentul City Tbk. --S6K--1 132 134 131 132 0 38,723,500 5,123,530,800 3,398 9.121 133 J 862,300 132 T/B 14,847,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 192 192 190 190 -2 200 38,200 2 435.980 190 T/J 20,800 188 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 5,200 260,000 4 0.658 50 T/J 177,430,300 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 3,600 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 200 60,000 1 93.750 300 T/J 31,900 290 B 5,100 57 BMTR Global Mediacom Tbk. --S9K--1 352 356 344 348 -4 14,913,100 5,203,550,400 1,325 283.249 350 J 911,600 348 T/B 169,500 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 2 0.172 50 T/J 50,978,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,090 1,060 1,065 -15 5,056,200 5,390,058,500 313 7.863 1,070 J 57,200 1,065 T/B 483,100 60 BNII Bank Maybank Indonesia Tbk. --M8---1 240 244 240 240 0 580,900 139,869,000 82 2.860 240 T/J 140,100 238 B 970,600 61 BNLI Bank Permata Tbk. --M8K--1 1,025 1,035 985 995 -30 63,559,100 63,712,663,000 2,812 10.833 1,000 J 1,382,400 995 T/B 6,434,300 62 BOGA Bintang Oto Global Tbk. --U9---2 740 755 745 750 10 6,598,700 4,950,982,000 1,030 728.155 750 T/J 105,700 745 B 145,100 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 372 370 366 370 -2 246,800 90,703,200 59 211.429 370 T/J 9,700 368 B 50,000 64 BOLT Garuda Metalindo Tbk. --U4---2 875 880 875 875 0 88,100 77,230,500 81 159.091 875 T/J 2,200 855 B 13,900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 865 870 815 815 -50 884,700 733,793,000 258 203.750 815 T/J 32,500 810 B 33,900 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 1,075 1,020 1,075 0 3,000 3,076,500 6 1,146.422 1,075 T/J 59,700 1,020 B 20,900 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 500 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,550 0 0 7,550 0 0 0 0 293.837 8,900 J 100 7,550 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 472 478 470 470 -2 1,712,400 807,521,600 626 92.157 472 J 426,800 470 T/B 91,100 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,241,100 312,055,000 37 7.874 50 T/J 76,140,100 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,080 J 100 1,040 B 800 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,360 1,385 1,330 1,330 -30 10,214,900 13,662,130,500 1,629 260.526 1,340 J 111,200 1,330 T/B 184,400 73 BSIM Bank Sinarmas Tbk. --U8---1 585 590 585 585 0 86,600 50,661,500 7 398.993 590 J 3,000 585 T/B 14,100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,500 1,430 1,410 1,425 -75 13,000 18,361,000 17 73.077 1,460 J 200 1,425 T/B 600 75 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 80 80 75 75 -5 55,280,300 4,248,476,500 504 574.625 75 T/J 57,800 74 B 868,200 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 3,410 3,400 3,320 3,400 -10 66,300 222,805,000 130 658.198 3,400 T/J 25,900 3,330 B 5,100 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,350 3,440 3,200 3,200 -150 52,177,900 176,096,818,000 7,906 328.205 3,210 J 5,300 3,200 T/B 154,300 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,690 1,720 1,695 1,710 20 400 683,500 3 289.831 1,650 J 900 1,610 B 400 81 BULL Buana Lintas Lautan Tbk. --S7---1 198 199 193 194 -4 26,305,900 5,138,061,800 441 18.971 194 T/J 486,800 193 B 1,166,000 82 BUMI Bumi Resources Tbk. --S2K--2 94 96 94 95 1 77,309,100 7,343,085,600 1,324 5.514 96 J 10,477,100 95 T/B 5,153,400 83 BVIC Bank Victoria International Tbk. --U8---1 163 164 163 163 0 45,000 7,355,000 15 154.133 163 T/J 1,200 162 B 10,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 137 139 136 138 1 6,975,200 959,505,300 281 30.182 139 J 487,000 138 T/B 522,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 540 545 525 535 -5 1,024,200 543,868,000 208 162.121 535 T/J 156,600 530 B 500 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 234 230 234 0 885,300 205,612,600 65 133.714 234 T/J 429,700 230 B 5,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 402 402 396 400 -2 8,075,000 3,218,738,200 925 730.767 400 T/J 153,000 398 B 2,700 88 CASS Cardig Aero Services Tbk. --U7---2 645 650 650 650 5 23,500 15,275,000 5 162.500 650 T/J 105,400 645 B 1,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,565 1,630 1,565 1,580 15 36,100 57,035,000 36 326.446 1,600 J 10,100 1,580 T/B 4,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 84 84 -1 2,162,500 184,073,900 72 537.600 85 J 578,100 84 T/B 3,038,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 316 310 314 0 1,124,300 350,293,600 80 24.571 314 T/J 179,800 310 B 217,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 2,070 2,000 2,000 50 11,000 22,210,000 5 7,257.421 2,000 T/J 200 1,900 B 20,000 93 CITY Natura City Developments Tbk. --U6---1 202 202 202 202 0 100 20,200 1 168.333 202 T/J 11,400 194 B 50,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,630 4,670 4,640 4,640 10 3,391,700 15,795,034,000 3,211 2,577.778 4,640 T/J 1,100 4,630 B 18,100 95 CLEO Sariguna Primatirta Tbk. --M5K--1 610 665 610 635 25 63,095,200 40,099,792,500 6,778 2,760.870 640 J 1,896,900 635 T/B 20,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,385 1,400 0 48,100 66,940,500 14 133.964 1,400 T/J 400 1,395 B 20,000 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---2 200 240 206 220 20 472,000 101,833,600 236 169.231 226 J 2,700 220 T/B 23,400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 63,256,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 480 484 480 482 2 222,800 107,396,400 40 243.232 482 T/J 1,461,700 480 B 2,700 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,240 1,275 1,225 1,265 25 30,759,200 38,770,949,000 2,644 283.226 1,265 T/J 678,700 1,260 B 11,400 103 DART Duta Anggada Realty Tbk. --U6---1 348 346 328 346 -2 3,100 1,018,600 2 63.963 346 T/J 1,700 328 B 7,400 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,385 1,465 1,370 1,450 65 30,246,100 42,870,340,000 3,304 966.667 1,450 T/J 105,500 1,445 B 91,900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,910 1,910 1,910 0 400 764,000 1 3,833.648 1,915 J 500 1,910 T/B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,300 65,000 1 16.496 50 T/J 119,106,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 910 920 905 915 5 505,700 460,508,000 369 795.652 915 T/J 61,800 910 B 7,800 108 DILD Intiland Development Tbk. --S6---1 414 420 412 414 0 1,119,600 463,609,600 215 72.143 416 J 226,400 414 T/B 217,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,980 3,990 3,930 3,950 -30 204,800 811,552,000 73 133.898 3,950 T/J 125,300 3,930 B 56,500 110 DKFT Central Omega Resources Tbk. --U2---2 262 282 248 248 -14 60,300,800 15,768,475,600 4,761 637.041 250 J 1,200 248 T/B 1,564,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,150 7,025 7,150 75 900 6,397,500 6 42,740.152 7,150 T/J 6,500 7,050 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 314 308 310 0 8,461,700 2,617,305,400 863 147.619 310 T/J 1,124,000 308 B 939,400 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 270 272 268 272 2 4,600 1,242,000 10 247.273 270 J 1,300 266 B 500 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,090 3,080 3,000 3,080 -10 2,600 8,000,000 3 2,705.575 3,080 T/J 2,000 2,950 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 376 378 366 366 -10 5,861,000 2,165,633,800 690 495.505 370 J 21,200 366 T/B 40,800 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 352 344 344 -6 387,500 134,488,000 44 92.973 344 T/J 20,000 342 B 35,400 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,650 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,495 1,505 1,460 1,505 10 234,800 344,899,000 47 298.020 1,510 J 10,000 1,500 B 10,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,650 J 5,500 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,220 2,220 -40 3,900 8,801,000 11 817.163 2,220 T/J 235,200 2,200 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,110 1,120 0 90,100 100,911,000 15 27.654 1,145 J 1,000 1,110 B 19,900 122 ELSA Elnusa Tbk. --S2K--1 332 352 334 348 16 85,453,700 29,488,413,400 3,543 87.000 350 J 3,137,000 348 T/B 3,139,000 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,300 7,275 7,275 7,275 -25 22,200 161,505,000 2 1,010.417 7,300 J 380,200 6,450 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,285 1,400 1,280 1,335 50 54,706,400 73,121,777,000 3,929 360.811 1,335 T/J 134,100 1,330 B 203,600 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 0 0 2,340 0 0 0 0 1,637.176 2,470 J 100 2,050 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,930 1,965 1,865 1,875 -55 39,544,700 75,185,208,000 8,088 187.500 1,880 J 46,000 1,875 T/B 7,400 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 270 278 264 264 -6 5,773,700 1,563,903,600 778 491.519 266 J 252,800 264 T/B 764,600 129 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,310 3,230 3,250 0 10,764,600 35,083,490,000 3,268 164.940 3,250 T/J 505,500 3,240 B 34,500 130 FAST Fast Food Indonesia Tbk. --U9---2 2,710 2,710 2,420 2,610 -100 500 1,305,000 4 4,104.742 2,680 J 100 2,430 B 900 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 0 0 8,175 0 0 0 0 1,873.453 8,200 J 114,200 8,175 B 250,000 132 FILM MD Pictures Tbk. --U9---1 930 940 900 900 -30 31,100 28,152,000 48 428.571 900 T/J 300 895 B 3,000 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,350 2,750 2,250 2,350 0 37,314,300 98,960,847,000 2,674 470.000 2,350 T/J 19,400 2,310 B 300 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 2,500 2,500 2,500 -390 100 250,000 1 2,000.000 2,880 J 100 2,610 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 610 J 2,700 424 B 300 136 FORZ Forza Land Indonesia Tbk. --U6---1 930 935 840 935 5 4,513,600 4,022,018,000 831 425.000 935 T/J 135,200 890 B 4,900 137 FREN Smartfren Telecom Tbk. --U7---1 165 170 165 167 2 81,452,300 13,607,009,800 4,678 9.278 167 T/J 5,530,400 166 B 792,600 138 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--1 505 515 498 505 0 17,831,800 9,010,192,600 2,109 67.885 510 J 577,400 505 T/B 5,190,700 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 670 675 0 787,800 531,971,000 91 132.519 680 J 233,900 675 T/B 95,300 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 220 206 210 2 11,576,500 2,479,624,400 589 52.500 210 T/J 700 208 B 737,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,900 19,900 19,900 0 200 3,980,000 2 3,460.870 19,900 T/J 200 16,000 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,615 1,640 1,610 1,640 25 523,700 850,708,500 246 127.626 1,645 J 13,900 1,640 T/B 6,100 144 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---1 192 191 191 191 -1 14,500 2,769,500 2 76.400 194 J 600,000 191 T/B 12,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 800 800 790 795 -5 217,400 172,302,500 76 151.429 795 T/J 49,000 790 B 600 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,320 3,380 3,300 3,320 0 1,788,000 5,930,376,000 189 89.730 3,320 T/J 326,300 3,310 B 2,000 148 HERO Hero Supermarket Tbk. --U9---1 790 830 785 785 -5 5,500 4,511,500 18 1,638.557 805 J 200 785 T/B 7,300 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,230 3,210 3,210 -10 21,000 67,597,000 20 982.673 3,230 J 4,900 3,210 T/B 18,700 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 665 665 665 0 2,000 1,330,000 1 1,023.077 665 T/J 9,900 605 B 500 151 HKMU HK Metals Utama Tbk. --U9---1 354 356 348 348 -6 15,937,200 5,603,889,800 431 151.304 350 J 296,300 348 T/B 211,800 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 865 875 850 850 -15 30,596,300 26,314,841,500 946 274.194 860 J 453,100 850 T/B 54,400 153 HOME Hotel Mandarine Regency Tbk. --U9---2 72 73 71 72 0 4,682,255,400 341,784,680,000 2,904 76.540 72 T/J 7,035,200 71 B 9,168,300 154 HRME Menteng Heritage Realty Tbk. --U9---2 850 870 815 840 -10 9,455,900 8,076,479,000 1,939 800.000 845 J 351,400 840 T/B 92,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 290 296 282 288 -2 845,400 243,433,800 272 96.000 288 T/J 262,800 284 B 206,500 156 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,340 1,355 0 961,900 1,299,557,000 301 26.058 1,360 J 49,900 1,355 T/B 70,600 157 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 0 323,900 16,195,000 22 95.973 50 T/J 28,360,800 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 149 145 146 -3 10,261,300 1,509,386,600 489 41.714 146 T/J 273,500 145 B 555,200 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,910 1,910 1,850 1,880 -30 580,100 1,090,468,000 268 252.391 1,880 T/J 5,100 1,875 B 3,800 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 476 480 476 478 2 204,600 97,713,000 26 95.600 478 T/J 69,100 476 B 68,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 395,500 410,195,500 38 273.684 1,040 T/J 28,000 1,035 B 12,700 163 INAF Indofarma (Persero) Tbk. --U5---1 2,090 2,130 2,080 2,130 40 210,800 443,370,000 174 852.000 2,130 T/J 3,000 2,120 B 14,000 164 INCO Vale Indonesia Tbk. --S2BXO1 3,480 3,480 3,380 3,410 -70 13,297,000 45,406,057,000 2,595 1,391.837 3,420 J 11,900 3,410 T/B 154,100 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,900 4,020 3,890 3,940 40 13,100 52,118,000 23 530.647 3,950 J 3,000 3,940 T/B 100 166 INDS Indospring Tbk. --M4---1 2,220 2,340 2,210 2,290 70 1,516,900 3,418,649,000 605 214.687 2,290 T/J 54,200 2,280 B 16,300 167 INDY Indika Energy Tbk. --S2XXO1 1,385 1,405 1,370 1,380 -5 5,545,300 7,691,897,500 1,581 46.780 1,385 J 16,400 1,380 T/B 27,700 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 7,600 7,125 7,150 -375 8,523,100 62,338,685,000 5,404 368.429 7,175 J 300 7,150 T/B 119,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 518,800 36,058,300 36 0.394 70 J 1,000 69 T/B 853,100 170 INPP Indonesian Paradise Property Tbk. --U9---2 765 900 800 800 35 900 739,500 7 761.905 820 J 100 780 B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,100 3,100 3,100 0 500 1,550,000 2 1,123.188 3,100 T/J 500 3,090 B 200 172 INTA Intraco Penta Tbk. --U9---2 470 470 460 470 0 460,800 215,782,400 31 331.310 468 J 90,900 460 B 22,700 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,215 1,210 1,195 1,210 -5 133,100 160,107,500 65 73.780 1,220 J 7,500 1,190 B 8,300 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 258 260 252 256 -2 86,300 22,220,000 50 67.368 258 J 200 256 T/B 99,900 175 IPTV MNC Vision Networks Tbk. --U9---1 232 232 220 224 -8 7,596,300 1,696,698,000 315 93.333 224 T/J 273,400 222 B 322,500 176 ISAT Indosat Tbk. --S7K--1 3,830 3,880 3,600 3,600 -230 12,121,400 45,344,297,000 4,987 257.143 3,610 J 8,200 3,600 T/B 26,000 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,950 13,150 12,875 12,925 -25 1,033,500 13,411,752,500 2,293 92.321 12,925 T/J 11,400 12,900 B 6,400 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 190,222,800 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 585 J 4,600 525 B 100,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 550 540 540 62 1,200 649,000 3 446.957 540 T/J 4,900 462 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,550 1,560 1,520 1,530 -20 10,011,000 15,401,174,000 3,165 418.261 1,530 T/J 149,600 1,525 B 176,600 182 JRPT Jaya Real Property Tbk. --S6---1 580 630 580 630 50 10,980,900 6,589,282,000 677 605.769 635 J 145,700 630 T/B 102,100 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 595 625 570 585 -10 24,055,700 14,193,345,000 192 292.500 585 T/J 11,800 580 B 64,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,800 5,700 5,700 -50 1,875,200 10,704,855,000 812 336.124 5,725 J 1,800 5,700 T/B 1,201,100 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,065 J 300 895 B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,015 1,020 1,015 1,020 5 323,600 328,479,500 36 2,266.667 1,020 T/J 438,900 1,015 B 169,500 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,360 3,350 3,230 3,260 -100 104,900 342,086,000 165 3,260.000 3,280 J 200 3,260 T/B 5,900 188 KBLI KMI Wire & Cable Tbk. --S4K--1 570 580 555 580 10 17,207,700 9,813,495,500 756 70.475 580 T/J 736,400 575 B 61,100 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 85 82 82 -1 1,850,900 154,344,900 226 2.982 83 J 11,800 82 T/B 41,200 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 310 306 308 0 7,691,700 2,361,985,400 1,583 10.686 308 T/J 119,600 306 B 581,500 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,100 3,030 3,090 -10 53,500 164,304,000 37 81.316 3,090 T/J 1,700 3,070 B 3,400 192 KMTR Kirana Megatara Tbk. --U3---2 314 316 302 314 0 91,700 28,171,800 61 68.559 314 T/J 6,600 304 B 14,100 193 KOTA DMS Propertindo Tbk. --U6---1 406 406 404 404 -2 222,600 90,019,200 21 202.000 406 J 675,400 404 T/B 638,800 194 KPIG MNC Land Tbk. --U9---2 139 139 133 134 -5 4,848,600 653,567,500 572 288.339 135 J 112,300 134 T/B 284,200 195 KRAH Grand Kartech Tbk. --U4---2 2,400 2,400 2,400 2,400 0 6,900 16,560,000 9 872.727 2,400 T/J 2,900 2,030 B 1,100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 344 354 336 336 -8 7,592,600 2,606,542,600 1,060 41.772 338 J 72,100 336 T/B 298,200 197 KREN Kresna Graha Investama Tbk. --U9K--1 540 545 530 535 -5 81,194,600 43,415,193,000 1,302 5,565.959 535 T/J 919,000 530 B 1,127,500 198 LAND Trimitra Propertindo Tbk. --U6---2 1,530 1,645 1,530 1,645 115 143,400 228,162,000 43 421.795 1,645 T/J 104,800 1,635 B 15,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,600 11,900 11,500 11,500 -100 10,900 126,095,000 10 95.041 11,850 J 100 11,500 T/B 800 200 LINK Link Net Tbk. --S9K--1 4,150 4,200 4,100 4,150 0 398,000 1,652,283,000 301 259.375 4,150 T/J 84,900 4,140 B 5,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,480 1,500 1,400 1,400 -80 3,272,500 4,673,216,500 986 157.845 1,415 J 14,900 1,400 T/B 947,600 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 264 258 262 0 60,255,200 15,747,875,200 1,567 84.604 262 T/J 12,688,100 260 B 3,016,500 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,250 3,120 3,160 -70 5,258,100 16,744,348,000 2,637 71.605 3,160 T/J 8,500 3,150 B 10,400 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,190 1,125 1,140 -50 15,460,400 17,735,270,000 1,274 294.194 1,140 T/J 193,700 1,135 B 48,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,465 1,450 1,455 -10 728,500 1,062,079,500 142 508.741 1,455 T/J 71,500 1,450 B 158,500 206 MAIN Malindo Feedmill Tbk. --S3K--1 955 970 935 935 -20 4,726,200 4,464,573,500 951 531.250 940 J 51,600 935 T/B 1,095,400 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 88 90 1 331,849,400 29,551,280,400 7,087 12.303 90 T/J 9,593,800 89 B 423,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,325 5,325 5,125 5,125 -200 20,200 107,080,000 18 244.048 5,325 J 1,500 5,125 T/B 8,500 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,705 1,755 1,705 1,750 45 62,200 108,823,500 14 104.167 1,745 J 400 1,705 B 60,500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,030 1,050 1,010 1,045 15 13,604,500 14,173,017,000 1,583 1,676.964 1,045 T/J 1,171,600 1,040 B 104,600 211 MARI Mahaka Radio Integra Tbk. --U9---2 256 256 256 256 0 30,000 7,680,000 4 341.333 256 T/J 8,600 254 B 25,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 488 484 488 2 1,638,100 795,404,400 328 976.000 488 T/J 14,900 486 B 5,100 213 MASA Multistrada Arah Sarana Tbk. --U4---1 580 600 580 580 0 4,400 2,602,000 11 412.400 600 J 9,900 580 T/B 14,900 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,975 J 100 6,725 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,010 2,020 2,000 2,000 -10 12,600 25,262,000 31 153.846 2,020 J 12,100 2,000 T/B 5,400 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 535 515 530 10 545,100 286,486,500 171 33.125 530 T/J 24,900 525 B 15,000 217 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,550 3,550 0 947,500 3,372,802,000 113 256.318 3,560 J 19,700 3,550 T/B 98,900 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 174 204 170 174 0 247,373,900 46,296,708,800 12,065 156.065 175 J 437,000 174 T/B 1,086,500 219 MDIA Intermedia Capital Tbk. --M9---1 140 144 137 140 0 1,696,700 237,394,800 55 101.449 140 T/J 415,700 138 B 31,700 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,750 6,225 5,775 5,975 225 70,768,400 429,916,340,000 13,004 311.610 6,000 J 286,000 5,975 T/B 614,900 221 MDLN Modernland Realty Tbk. --S6---1 246 250 244 246 0 1,352,500 332,963,600 216 73.007 248 J 27,200 246 T/B 503,100 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 795 770 775 0 12,864,300 10,064,992,500 1,378 1,364.989 775 T/J 236,700 770 B 1,261,400 223 MEGA Bank Mega Tbk. --U8---1 5,800 6,200 5,700 6,200 400 1,300 7,510,000 6 4,519.346 6,200 T/J 3,800 5,700 B 200 224 MERK Merck Tbk. --U5---2 3,400 3,400 3,340 3,340 -60 27,500 92,465,000 78 8,806.391 3,350 J 1,300 3,340 T/B 600 225 META Nusantara Infrastructure Tbk. --U7---1 181 182 181 182 1 26,900 4,870,900 6 55.139 184 J 1,900 181 B 5,100 226 MFIN Mandala Multifinance Tbk. --U8---2 1,115 1,155 1,000 1,155 40 511,000 590,066,000 17 1,184.615 1,180 J 15,200 1,115 B 100 227 MGRO Mahkota Group Tbk. --S1---1 810 815 805 815 5 3,308,900 2,673,795,500 457 362.222 815 T/J 330,600 805 B 10,200 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 5,000 905 B 1,500 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,220 2,380 2,210 2,360 140 6,106,800 14,071,672,000 1,018 138.948 2,370 J 100 2,360 T/B 357,000 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,900 2,120 1,820 1,990 90 2,697,900 5,456,680,500 1,240 9,476.190 2,000 J 3,500 1,990 T/B 31,400 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 17,800 J 100 12,325 B 800 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,600 18,700 18,600 18,700 100 2,200 40,970,000 9 119,108.280 18,700 T/J 1,000 18,550 B 1,100 233 MLIA Mulia Industrindo Tbk --S3---2 1,540 1,560 1,530 1,530 -10 2,517,500 3,903,509,000 879 255.532 1,530 T/J 4,300 1,525 B 101,600 234 MLPL Multipolar Tbk. --U9---1 98 99 96 97 -1 2,898,700 279,632,300 187 11.126 97 T/J 11,900 96 B 155,000 235 MLPT Multipolar Technology Tbk. --U9---1 690 680 650 650 -40 700 458,000 3 135.417 680 J 500 655 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 360 362 360 362 2 53,300 19,188,400 18 61.880 362 T/J 10,000 356 B 1,700 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,280 1,200 1,260 -15 41,189,500 51,071,743,000 8,895 140.000 1,260 T/J 2,437,800 1,255 B 2,105,000 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 995 1,000 0 12,100 12,099,500 3 172.414 1,000 T/J 69,200 970 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 705 695 695 0 1,243,100 866,328,500 365 46.333 700 J 179,800 695 T/B 120,200 240 MPPA Matahari Putra Prima Tbk. --U9---1 175 178 175 176 1 1,716,900 302,971,000 314 73.996 176 T/J 4,100 175 B 291,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 750 745 750 -50 200 149,500 2 681.818 790 J 25,000 715 B 3,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,200 6,050 6,200 0 1,300 8,045,000 5 562.367 6,200 T/J 3,000 5,100 B 500 243 MSIN MNC Studios International Tbk. --M9---2 348 348 344 348 0 46,000 15,954,200 34 69.600 348 T/J 326,800 346 B 2,500 244 MSKY MNC Sky Vision Tbk. --U9---1 980 980 975 975 -5 1,300 1,268,000 3 64.145 975 T/J 3,400 970 B 2,300 245 MTDL Metrodata Electronics Tbk. --S9---1 1,295 1,300 1,285 1,290 -5 2,680,200 3,464,717,000 373 2,322.316 1,290 T/J 25,600 1,285 B 109,000 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 400 20,000 2 1.266 50 T/J 32,519,100 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 490 490 480 480 -10 200 97,000 2 201.807 480 T/J 10,500 450 B 10,000 248 MTPS Meta Epsi Tbk. --U7---2 1,495 1,500 1,495 1,500 5 9,300 13,936,500 15 468.750 1,500 T/J 400 1,435 B 1,000 249 MYOH Samindo Resources Tbk. --U2---1 1,350 1,400 1,335 1,400 50 475,600 663,658,500 63 166.751 1,400 T/J 303,600 1,335 B 32,500 250 MYRX Hanson International Tbk. --S6---2 100 100 97 99 -1 26,929,900 2,651,919,100 334 67.516 99 T/J 1,285,000 98 B 1,500 251 NASA Ayana Land International Tbk. --U9---2 695 700 690 695 0 4,029,800 2,798,526,000 542 674.757 700 J 135,400 695 T/B 6,800 252 NATO Nusantara Properti Internasional Tbk. --U9---2 765 770 760 765 0 13,827,300 10,608,970,000 1,359 742.718 765 T/J 17,400 760 B 120,200 253 NFCX NFC Indonesia Tbk. --S9---2 2,420 2,550 2,410 2,430 10 21,200 51,602,000 15 131.351 2,430 T/J 42,300 2,400 B 2,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,250 1,345 1,250 1,310 60 2,581,000 3,394,974,500 1,138 403.077 1,315 J 4,700 1,310 T/B 38,800 255 NIRO City Retail Developments Tbk. --U6---2 141 141 140 140 -1 74,800 10,489,300 3 133.333 141 J 5,700 140 T/B 700,000 256 NISP Bank OCBC NISP Tbk. --U8---1 870 870 865 865 -5 39,000 33,814,000 18 1,048.180 870 J 3,400 865 T/B 7,000 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 970 J 1,000 875 B 2,500 258 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---1 700 700 660 685 -15 74,500 49,955,500 47 1,355.228 690 J 10,000 685 T/B 6,600 260 PALM Provident Agro Tbk. --U1---2 224 224 222 222 -2 2,000 447,600 3 60.677 234 J 50,900 228 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 204 206 193 193 -11 10,971,900 2,169,065,500 1,938 193.000 194 J 244,600 193 T/B 87,800 262 PANS Panin Sekuritas Tbk. --U8---1 1,670 1,680 1,640 1,645 -25 9,700 15,996,000 10 1,196.364 1,670 J 24,600 1,645 T/B 40,300 263 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,010 1,000 1,010 5 75,500 75,505,000 7 118.824 1,010 T/J 78,500 1,000 B 7,000 264 PBRX Pan Brothers Tbk. --S4---1 700 700 635 675 -25 29,347,500 20,152,069,000 956 1,194.690 680 J 211,600 675 T/B 629,600 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 765 765 765 765 0 100 76,500 1 63.750 765 T/J 20,800 720 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,680 1,710 1,660 1,665 -15 11,220,000 19,099,830,000 31 1,110.000 1,705 J 300 1,655 B 200 267 PEHA Phapros Tbk. --U5---2 1,710 1,710 1,630 1,700 -10 38,700 65,140,500 85 141.903 1,700 T/J 47,200 1,635 B 10,000 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,995 1,985 1,915 1,920 -75 83,111,400 160,457,515,500 10,131 640.000 1,925 J 9,400 1,920 T/B 3,512,800 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,060 1,075 1,060 1,075 15 700 745,000 3 209.756 1,135 J 100 1,075 T/B 800 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,920 3,100 3,000 3,010 90 1,100 3,359,000 7 1,249.014 3,020 J 200 3,010 T/B 1,800 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,450 1,410 1,440 10 2,022,400 2,891,168,000 851 2,397.602 1,440 T/J 64,600 1,420 B 35,700 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 52 52 50 51 -1 8,902,800 451,460,100 262 51.000 51 T/J 56,800 50 B 18,113,900 273 PNIN Paninvest Tbk. --S8---1 1,335 1,330 1,320 1,325 -10 157,700 208,823,000 32 1,408.975 1,330 J 28,500 1,325 T/B 1,800 274 PNLF Panin Financial Tbk. --S8K--1 324 328 322 322 -2 17,586,700 5,699,468,000 581 348.033 324 J 1,019,100 322 T/B 384,900 275 POLA Pool Advista Finance Tbk. --U8---2 800 795 755 780 -20 37,700 29,090,500 34 577.778 780 T/J 100 750 B 1,100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 865 900 825 850 -15 9,700 8,159,500 39 51.988 850 T/J 600 830 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,810 4,810 4,740 4,740 -70 400 1,917,000 3 770.732 4,720 J 600 3,710 B 100 278 POLU Golden Flower Tbk. --U4---2 1,980 2,000 1,960 1,975 -5 6,400 12,633,000 18 685.764 1,975 T/J 7,100 1,960 B 200 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,560 1,600 1,530 1,545 -15 134,202,600 210,640,373,500 871 980.635 1,550 J 2,000 1,545 T/B 1,800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 580 J 200 530 B 431,500 281 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---2 915 915 905 910 -5 553,500 503,526,000 52 60.667 915 J 1,500 910 T/B 668,400 283 PPRE PP Presisi Tbk. --M7---1 350 354 346 354 4 5,219,300 1,819,219,200 2,237 82.326 354 T/J 210,000 352 B 100 284 PPRO PP Properti Tbk. --S6K--1 104 105 103 103 -1 20,208,500 2,095,795,800 587 222.703 104 J 694,000 103 T/B 4,696,500 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,230 4,230 4,050 4,230 0 9,300 38,767,000 25 65.077 4,230 T/J 400 4,090 B 100 286 PRIM Royal Prima Tbk. --U9---2 488 480 480 480 -8 30,300 14,544,000 5 96.000 480 T/J 11,200 454 B 100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 282 254 274 12 46,523,700 12,589,389,400 2,758 888.947 276 J 298,400 274 T/B 234,800 288 PTBA Bukit Asam Tbk. --S2BXO1 2,450 2,490 2,410 2,460 10 12,784,600 31,364,975,000 2,942 2,139.130 2,460 T/J 743,700 2,450 B 1,041,500 289 PTPP PP (Persero) Tbk. --S6XXO1 1,985 2,020 1,975 1,975 -10 18,119,700 36,173,997,000 3,132 371.241 1,975 T/J 182,300 1,970 B 98,200 290 PTRO Petrosea Tbk. --S2---1 1,440 1,450 1,440 1,445 5 281,800 407,974,500 137 1,156.000 1,450 J 4,800 1,440 B 33,200 291 PTSN Sat Nusapersada Tbk --U4---1 454 464 450 450 -4 1,955,300 887,690,600 381 232.759 452 J 42,100 450 T/B 237,400 292 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 690 695 675 680 -10 21,621,300 14,736,166,000 1,769 2,621.535 680 T/J 70,100 675 B 3,179,200 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,010 1,000 1,010 0 203,900 205,373,000 129 91.818 1,015 J 14,200 1,010 T/B 392,100 295 RAJA Rukun Raharja Tbk. --S7---1 252 254 250 252 0 902,200 227,180,000 162 865.622 254 J 90,000 252 T/B 30,500 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,350 1,320 1,340 0 3,989,000 5,336,232,000 1,128 837.500 1,340 T/J 158,400 1,335 B 155,200 297 RDTX Roda Vivatex Tbk --U6---1 7,025 6,775 6,775 6,775 -250 100 677,500 1 356.919 7,500 J 900 6,775 T/B 7,700 298 RIMO Rimo International Lestari Tbk --U6---2 132 132 128 128 -4 406,485,900 53,277,182,500 514 70.274 130 J 369,200 128 T/B 3,047,800 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 605 595 595 -10 1,523,800 915,907,000 192 365.031 600 J 31,500 595 T/B 33,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 350 340 350 16 400 137,000 2 2,738.654 342 J 1,400 332 B 5,000 301 RODA Pikko Land Development Tbk. --U6---2 246 246 238 240 -6 29,900 7,157,200 18 383.203 244 J 500 240 T/B 800 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,290 1,275 1,290 10 58,800 75,343,500 26 505.882 1,290 T/J 1,300 1,280 B 25,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 490 482 488 2 2,578,500 1,252,444,000 857 610.000 488 T/J 37,200 486 B 72,100 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,150 9,125 9,150 0 2,700 24,700,000 4 5,903.226 9,150 T/J 19,300 9,000 B 2,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,250 1,175 1,185 -55 23,999,200 28,812,598,000 2,873 536.071 1,185 T/J 3,900 1,180 B 437,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 820 J 19,900 800 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,330 2,330 2,330 0 400 932,000 1 99.573 2,330 T/J 16,500 2,250 B 12,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,340 3,170 3,170 -220 4,600 14,741,000 15 147.312 3,300 J 3,000 3,170 T/B 1,200 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 785 790 0 985,100 778,999,000 112 564.286 795 J 12,000 790 T/B 900 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,175 1,195 1,145 1,155 -20 3,282,700 3,839,191,500 1,114 199.138 1,165 J 28,000 1,155 T/B 205,300 312 SILO Siloam International Hospitals Tbk. --S9---1 6,175 6,400 6,000 6,400 225 747,500 4,601,545,000 514 72.687 6,425 J 2,100 6,400 T/B 9,600 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 326 328 322 324 -2 6,785,200 2,201,472,000 541 29.455 326 J 192,800 324 T/B 314,600 314 SIPD Sierad Produce Tbk. --U3---2 1,055 1,100 1,045 1,095 40 4,700 5,019,000 13 1.217 1,095 T/J 4,800 1,085 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,520 1,550 1,550 1,550 30 200 310,000 2 129.768 0 J 0 1,550 T/B 400 316 SMAR Smart Tbk. --U1---2 3,800 3,800 3,700 3,700 -100 400 1,510,000 3 1,222.494 3,800 J 7,900 3,700 T/B 300 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 855 885 835 835 -20 4,783,800 4,063,894,000 1,401 149.107 840 J 27,600 835 T/B 197,700 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,400 1,430 1,365 1,370 -30 9,200 12,666,500 12 1,654.589 1,400 J 100 1,370 T/B 9,000 319 SMDR Samudera Indonesia Tbk. --S7---1 280 284 280 280 0 131,400 37,027,800 40 1,123.686 282 J 41,400 280 T/B 78,700 320 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,215 1,190 1,195 -5 4,329,900 5,184,502,000 1,293 1,963.523 1,200 J 59,100 1,195 T/B 194,100 321 SMRU SMR Utama Tbk. --U2---2 52 54 50 50 -2 89,606,700 4,510,676,000 2,107 12.227 50 T/J 390,800 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,440 1,455 1,425 1,440 0 3,144,700 4,519,387,500 1,311 3,846.257 1,440 T/J 625,300 1,435 B 50,000 323 SOCI Soechi Lines Tbk. --M7---1 202 204 196 198 -4 13,572,200 2,706,853,900 926 36.000 198 T/J 1,500 197 B 876,300 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 54,900 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 985 990 985 990 5 31,700 31,277,500 22 85.345 990 T/J 52,600 985 B 33,000 326 SQMI Renuka Coalindo Tbk. --U9---2 216 220 206 208 -8 2,613,200 553,703,000 301 118.197 208 T/J 319,900 206 B 279,900 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 254 270 250 250 -4 243,500 60,965,000 21 266.806 258 J 400 250 T/B 5,100 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 338 338 -2 10,967,300 3,709,249,600 1,334 140.833 340 J 8,516,200 338 T/B 10,815,400 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,630 3,550 3,620 0 38,000 135,612,000 24 65.818 3,630 J 2,200 3,610 B 400 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 785 760 770 -5 18,818,800 14,639,772,000 1,169 315.897 770 T/J 70,100 765 B 20,100 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 925 935 910 935 10 47,922,100 44,328,035,500 332 139.552 935 T/J 105,800 925 B 50,000 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,020 B 300 333 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 3,050 3,040 3,050 0 1,500 4,561,000 3 1,967.742 3,050 T/J 69,800 3,040 B 3,500 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 486 490 476 484 -2 9,073,100 4,407,209,800 1,660 4,422.111 484 T/J 12,500 482 B 2,700 337 TARA Sitara Propertindo Tbk. --U6---1 770 785 755 780 10 48,334,600 37,350,221,000 4,550 735.849 780 T/J 81,400 775 B 23,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,460 4,590 4,460 4,530 70 4,646,000 21,084,643,000 1,618 223.704 4,540 J 65,600 4,530 T/B 149,000 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 880 880 850 875 -5 2,238,700 1,946,299,500 367 199.249 880 J 176,600 875 T/B 12,300 340 TCID Mandom Indonesia Tbk. --U5---1 13,100 13,100 13,000 13,000 -100 1,900 24,722,500 8 1,275.110 13,000 T/J 24,300 12,875 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 7,050 7,350 6,900 7,100 50 8,058,700 57,930,822,500 1,487 5,144.928 7,150 J 100 7,100 T/B 1,300 342 TDPM Tridomain Performance Materials Tbk. --U3---1 298 318 298 310 12 71,111,400 21,860,372,000 1,592 135.965 312 J 649,400 308 B 24,900 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 322 340 320 328 6 8,227,300 2,715,160,600 645 105.806 330 J 234,100 328 T/B 808,300 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 640 620 580 620 -20 600 368,000 2 140.500 620 T/J 10,600 580 B 1,100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,720 J 600 4,510 B 300 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 17,108,900 13,584,361,000 119 400.000 800 T/J 812,200 790 B 100 347 TINS Timah Tbk. --S2K--1 1,030 1,040 995 1,010 -20 33,353,800 33,793,261,500 3,427 516.104 1,015 J 96,500 1,010 T/B 293,600 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,450 10,575 9,950 10,100 -350 2,045,400 20,963,650,000 2,439 624.466 10,125 J 4,100 10,100 T/B 27,400 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 374 374 374 374 0 200 74,800 2 78.923 370 J 20,000 330 B 20,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 600 555 595 20 15,514,600 8,897,909,000 817 957.654 595 T/J 410,800 590 B 1,600 351 TOTL Total Bangun Persada Tbk. --S6---1 498 505 492 494 -4 2,041,500 1,013,373,900 370 177.554 494 T/J 83,100 492 B 262,700 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 318 316 318 -2 68,000 21,496,200 21 1,031.563 318 T/J 226,500 316 B 24,200 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 735 750 695 710 -25 59,485,700 42,529,816,500 1,368 3,382.080 715 J 30,000 710 T/B 1,375,900 354 TRAM Trada Alam Minera Tbk. --U2---1 111 112 110 110 -1 1,007,271,800 111,802,313,800 984 90.914 111 J 7,963,500 110 T/B 6,104,000 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 160 156 160 -4 25,300 4,047,400 4 161.233 160 T/J 225,000 146 B 1,100 356 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---1 370 370 370 370 0 48,100 17,797,000 2 220.711 420 J 50,000 360 B 93,400 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,720 1,730 1,695 1,720 0 704,300 1,202,999,500 90 306.836 1,720 T/J 80,100 1,710 B 30,000 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,180 3,180 3,180 0 1,000 3,180,000 1 82.597 3,180 T/J 7,400 3,010 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,015 0 0 1,015 0 0 0 0 2,255.556 1,015 J 159,200 1,010 B 151,500 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,520 1,495 1,505 0 2,179,300 3,274,930,000 198 2,918.024 1,510 J 56,700 1,500 B 538,500 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 4,040 3,850 3,900 90 3,500 13,766,000 16 144.441 3,910 J 2,000 3,900 T/B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,370 2,370 2,300 2,300 -70 97,700 227,922,000 43 191.667 2,300 T/J 400 2,290 B 12,600 364 VIVA Visi Media Asia Tbk. --U9---1 107 108 104 105 -2 9,310,200 982,219,800 297 35.000 106 J 1,240,900 105 T/B 15,700 365 VOKS Voksel Electric Tbk. --U4---1 324 328 322 324 0 4,192,200 1,363,593,800 596 143.322 324 T/J 245,700 322 B 117,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 380 390 376 390 10 49,676,400 19,081,694,400 2,378 134.483 390 T/J 5,547,500 388 B 522,600 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,360 2,310 2,350 40 13,857,500 32,377,742,000 2,358 604.031 2,350 T/J 488,700 2,340 B 36,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 280 282 276 278 -2 121,500 33,707,600 52 42.146 278 T/J 49,700 276 B 8,500 369 WOOD Integra Indocabinet Tbk. --S5K--1 825 830 805 805 -20 9,240,400 7,571,229,000 758 309.615 810 J 11,000 805 T/B 609,800 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 358 350 352 2 49,426,900 17,467,850,000 3,113 71.837 352 T/J 388,200 350 B 4,590,200 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,885 1,840 1,845 -10 24,272,200 45,282,271,500 3,762 497.976 1,850 J 124,800 1,845 T/B 958,600 372 WTON Wijaya Karya Beton Tbk. --S3K--1 550 555 540 545 -5 14,625,700 7,987,794,000 813 92.373 545 T/J 1,349,300 540 B 3,300,500 373 ZINC Kapuas Prima Coal Tbk. --U2---2 575 580 565 570 -5 103,050,800 58,868,478,500 1,052 2,032.013 570 T/J 1,058,100 565 B 3,291,000 Total 9,809,861,600 3,821,959,735,600 298,157 1,308,484,900 167,041,400 Jakarta, 20 August 2019 Trading Division