List of Securities Quotation: IDX SMC Composite Date: Wednesday, 21 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 10,400 10,700 10,250 10,400 0 566,700 5,889,805,000 628 844.870 10,425 J 63,800 10,400 T/B 800 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 103,300 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,895 1,890 1,890 1,890 -5 100 189,000 1 50.400 1,880 J 400 1,535 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,790 1,810 1,755 1,780 -10 11,661,500 20,686,312,000 6,016 2,170.732 1,785 J 33,300 1,780 T/B 64,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,420 1,435 1,375 1,390 -30 11,473,900 15,994,290,500 1,679 1,091.626 1,390 T/J 80,000 1,385 B 437,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,625 10,550 10,550 -50 163,900 1,733,080,000 21 453.763 10,575 J 500 10,550 T/B 4,300 7 ADMG Polychem Indonesia Tbk --U3---1 230 234 226 232 2 547,100 126,149,400 75 20.708 234 J 194,800 230 B 128,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,050 1,055 1,025 1,030 -20 33,412,600 34,560,702,500 3,318 93.636 1,035 J 320,000 1,030 T/B 879,200 9 AGII Aneka Gas Industri Tbk. --S3---1 625 625 620 625 0 23,400 14,624,500 27 56.818 625 T/J 13,400 620 B 2,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 256 264 250 252 -4 4,676,700 1,191,899,200 548 411.711 252 T/J 40,300 250 B 592,600 11 AGRS Bank Agris Tbk. --U8---2 324 340 292 310 -14 145,900 45,028,800 97 281.818 310 T/J 3,900 300 B 16,100 12 AKRA AKR Corporindo Tbk. XDS9XXO1 4,010 4,010 3,950 4,000 -10 4,793,600 19,176,192,000 937 3,187.988 4,010 J 30,600 4,000 T/B 110,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 0 0 308 0 0 0 0 293.333 300 J 100 266 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 0 0 5,100 0 0 0 0 208.163 5,100 J 300 5,000 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 885 875 885 5 713,400 627,844,000 50 2,258.287 890 J 53,100 880 B 107,200 16 ANDI Andira Agro Tbk. --U1---2 2,110 2,100 2,010 2,050 -60 8,500 17,439,000 11 1,025.000 2,100 J 500 2,050 T/B 32,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 810 810 810 0 11,100 8,991,000 4 67.500 810 T/J 16,400 795 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,085 1,025 1,070 20 151,189,900 160,028,781,500 7,816 705.479 1,070 T/J 4,599,100 1,065 B 497,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 525 530 450 530 5 10,600 5,560,000 6 33.931 530 T/J 4,500 525 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 665 640 640 -25 25,603,000 16,622,995,500 4,261 680.735 650 J 124,300 635 B 136,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 199 206 190 192 -7 56,002,300 10,936,276,100 2,660 52.603 192 T/J 520,000 191 B 1,025,700 22 ARII Atlas Resources Tbk. --U2---2 750 750 750 750 0 10,000 7,500,000 1 50.000 750 T/J 40,000 600 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,280 1,425 1,285 1,425 145 605,700 803,526,500 705 603.814 1,430 J 1,100 1,425 T/B 34,100 24 ARMY Armidian Karyatama Tbk. --U6---2 214 220 214 220 6 29,296,800 6,362,601,800 59 73.333 220 T/J 42,500 214 B 29,200 25 ARNA Arwana Citramulia Tbk. --S3---1 540 550 530 550 10 202,900 109,746,500 61 3,738.191 550 T/J 128,700 540 B 5,200 26 ASGR Astra Graphia Tbk. --U9---1 1,075 1,150 1,080 1,080 5 19,500 21,462,000 30 223.918 1,090 J 3,500 1,080 T/B 5,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 920 930 920 920 0 520,100 481,069,000 256 1,703.704 920 T/J 1,200 915 B 12,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 316 320 312 316 0 2,893,400 911,203,000 289 300.952 316 T/J 310,500 314 B 137,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 810 825 800 825 15 2,687,700 2,202,631,000 162 211.538 825 T/J 81,900 815 B 6,500 30 ATIC Anabatic Technologies Tbk. --U9---1 860 860 860 860 0 100 86,000 1 122.857 870 J 10,000 815 B 2,000 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 1,350 1,360 1,340 1,350 0 1,646,900 2,217,125,000 353 1,220.946 1,355 J 14,600 1,350 T/B 2,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 34,800 1,745,800 12 57.388 50 T/J 13,464,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 0 0 274 0 0 0 0 202.013 280 J 100 276 B 3,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,660 1,665 1,625 1,650 -10 226,600 371,180,000 87 2,062.500 1,650 T/J 18,500 1,625 B 700 36 BBKP Bank Bukopin Tbk. --S8---1 284 296 284 290 6 6,830,100 1,984,455,000 534 86.030 290 T/J 90,300 288 B 97,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,600 0 0 2,600 0 0 0 0 188.406 2,500 J 25,000 1,950 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,230 2,240 2,170 2,170 -60 21,569,200 47,338,884,000 3,721 283.043 2,180 J 5,800 2,170 T/B 2,263,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 282 280 282 -6 700 197,000 3 287.111 288 J 6,700 286 B 5,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 216 216 208 212 -4 128,800 27,210,800 20 601.214 212 T/J 35,700 210 B 20,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 11,200 560,000 7 217.306 50 T/J 425,760,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 314 316 306 308 -6 11,038,800 3,402,006,600 682 181.176 310 J 5,840,600 308 T/B 232,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 555 575 555 560 5 2,751,600 1,543,166,500 84 2,869.735 560 T/J 300,900 555 B 60,200 45 BHIT MNC Investama Tbk. --S9K--1 73 75 73 74 1 11,017,600 812,285,600 368 216.406 74 T/J 602,800 73 B 5,892,000 46 BINA Bank Ina Perdana Tbk. --U8---1 910 925 865 900 -10 3,200 2,830,500 11 508.486 895 J 14,000 870 B 4,400 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 96,400 4,820,000 20 35.714 50 T/J 34,173,000 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,680 2,720 2,680 2,700 20 14,336,100 38,711,610,000 500 41.538 2,700 T/J 100 2,690 B 252,100 49 BISI BISI International Tbk. --U1---1 1,395 1,400 1,395 1,395 0 149,000 207,858,000 35 697.500 1,395 T/J 63,900 1,390 B 2,300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,605 1,545 1,545 -40 9,337,700 14,886,921,000 509 257.500 1,550 J 500 1,545 T/B 307,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 625 630 0 7,534,400 4,751,658,500 511 146.512 635 J 1,655,200 630 T/B 1,499,500 52 BKSL Sentul City Tbk. --S6K--1 132 133 127 128 -4 84,608,200 10,917,119,700 1,968 8.845 129 J 568,100 128 T/B 3,806,400 53 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 188 J 1,900 176 B 28,000 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,700 135,000 3 0.658 50 T/J 177,818,800 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 1,700 3,000 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 500 150,000 1 93.750 300 T/J 30,000 290 B 5,000 57 BMTR Global Mediacom Tbk. --S9K--1 348 360 348 356 8 27,589,100 9,801,833,600 1,543 289.761 356 T/J 25,600 354 B 1,038,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,000 50,000 4 0.172 50 T/J 49,387,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,065 1,070 1,055 1,060 -5 972,300 1,029,719,000 204 7.827 1,065 J 14,500 1,060 T/B 11,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 240 248 240 246 6 1,993,900 486,464,200 136 2.931 246 T/J 47,600 244 B 1,048,800 61 BNLI Bank Permata Tbk. --M8K--1 995 1,035 985 1,000 5 78,749,600 79,325,008,000 3,392 10.888 1,005 J 625,600 1,000 T/B 1,038,300 62 BOGA Bintang Oto Global Tbk. --U9---2 750 765 750 760 10 4,561,600 3,449,359,500 844 737.864 765 J 112,100 760 T/B 15,800 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 366 370 0 132,200 48,688,800 50 211.429 370 T/J 62,400 368 B 36,300 64 BOLT Garuda Metalindo Tbk. --U4---2 875 875 865 870 -5 370,600 320,938,500 95 158.182 870 T/J 4,200 865 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 815 850 765 815 0 1,540,200 1,243,224,000 533 203.750 815 T/J 48,100 805 B 10,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 1,075 1,075 1,075 0 200 215,000 2 1,146.422 1,075 T/J 25,600 1,020 B 23,300 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,025 J 900 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,550 0 0 7,550 0 0 0 0 293.837 0 J 0 7,500 B 400 69 BRIS Bank BRIsyariah Tbk. --M8K--1 470 474 464 466 -4 4,095,500 1,913,331,800 653 91.373 468 J 24,700 466 T/B 56,000 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 52,000 2,600,000 9 7.874 50 T/J 80,092,200 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 1,330 1,340 1,305 1,325 -5 5,590,300 7,369,702,000 1,126 259.547 1,335 J 500,000 1,325 T/B 42,400 73 BSIM Bank Sinarmas Tbk. --U8---1 585 590 580 585 0 1,800 1,053,000 5 398.993 585 T/J 2,400 565 B 2,700 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,425 1,480 1,400 1,400 -25 2,600 3,702,000 8 71.795 1,500 J 100 1,400 T/B 100 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 75 76 73 75 0 65,993,100 4,910,304,800 197 574.625 75 T/J 339,400 74 B 1,100 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 3,400 3,400 3,290 3,320 -80 383,600 1,268,894,000 60 642.711 3,320 T/J 5,600 3,300 B 1,600 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,240 3,140 3,200 0 36,513,900 115,626,278,000 5,897 328.205 3,200 T/J 243,200 3,190 B 175,800 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,710 1,705 1,705 1,705 -5 100 170,500 1 288.983 1,705 T/J 1,600 1,610 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 194 196 193 194 0 25,177,200 4,894,059,000 254 18.971 194 T/J 158,000 193 B 1,728,700 82 BUMI Bumi Resources Tbk. --S2K--2 95 96 94 94 -1 72,430,000 6,848,094,800 1,385 5.456 95 J 9,518,000 94 T/B 12,451,000 83 BVIC Bank Victoria International Tbk. --U8---1 163 160 160 160 -3 100 16,000 1 151.296 166 J 14,500 161 B 10,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 138 142 136 138 0 20,606,100 2,852,525,100 789 30.182 139 J 318,300 138 T/B 140,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 535 540 520 530 -5 1,526,400 808,932,500 356 160.606 535 J 213,700 530 T/B 28,200 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 234 226 234 0 4,381,600 1,008,718,000 77 133.714 234 T/J 518,400 232 B 500,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 392 394 -6 7,665,700 3,028,539,200 1,299 719.806 394 T/J 600 392 B 401,400 88 CASS Cardig Aero Services Tbk. --U7---2 650 650 640 650 0 6,000 3,850,000 2 162.500 650 T/J 9,000 640 B 5,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,580 1,550 1,550 -30 37,300 58,167,500 46 320.248 1,550 T/J 10,000 1,545 B 5,100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 85 84 84 0 4,203,600 353,386,900 77 537.600 85 J 1,314,700 84 T/B 1,053,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 314 310 310 -4 571,800 177,402,000 37 24.258 312 J 49,900 310 T/B 221,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 2,000 2,000 2,000 0 1,000 2,000,000 2 7,257.421 2,000 T/J 14,900 1,950 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 202 202 200 202 0 11,100 2,221,200 18 168.333 202 T/J 3,300 195 B 10,500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,640 4,680 4,640 4,670 30 3,008,700 14,041,070,000 3,740 2,594.444 4,670 T/J 5,600 4,660 B 13,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 635 650 615 635 0 36,536,100 23,074,168,000 4,096 2,760.870 640 J 1,000,000 635 T/B 2,217,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,450 1,405 1,450 50 558,400 792,725,000 41 138.748 1,450 T/J 31,100 1,410 B 21,100 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 220 228 206 216 -4 112,700 24,206,600 94 166.154 222 J 8,700 214 B 18,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400,700 20,035,000 3 45.455 50 T/J 167,707,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 482 482 476 478 -4 304,000 145,484,000 49 241.213 478 T/J 1,457,000 476 B 6,600 101 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 1,265 1,270 1,215 1,260 -5 17,813,200 22,201,003,500 2,624 282.107 1,260 T/J 404,800 1,255 B 552,100 103 DART Duta Anggada Realty Tbk. --U6---1 346 0 0 346 0 0 0 0 63.963 344 J 7,700 328 B 9,600 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,450 1,500 1,405 1,470 20 36,240,900 52,738,009,000 2,660 980.000 1,470 T/J 334,200 1,465 B 224,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,910 1,910 1,910 0 1,000 1,910,000 2 3,833.648 1,915 J 6,700 1,905 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,600 130,000 2 16.496 50 T/J 106,562,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 915 915 900 905 -10 702,800 635,668,000 241 786.957 915 J 10,800 900 B 15,100 108 DILD Intiland Development Tbk. --S6---1 414 416 404 414 0 1,180,500 483,482,200 247 72.143 414 T/J 9,100 412 B 54,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,950 3,950 3,870 3,900 -50 589,000 2,297,415,000 125 132.203 3,900 T/J 25,700 3,880 B 15,100 110 DKFT Central Omega Resources Tbk. --U2---2 248 270 238 270 22 47,553,700 12,075,165,200 3,713 693.553 272 J 641,700 270 T/B 2,196,900 111 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,125 7,050 7,125 -25 900 6,387,500 5 42,590.711 7,125 T/J 4,600 7,050 B 400 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 314 306 308 -2 13,576,400 4,170,410,000 817 146.667 308 T/J 63,800 306 B 123,100 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 0 0 272 0 0 0 0 247.273 270 J 600 258 B 10,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 3,000 9,240,000 5 2,705.575 3,080 T/J 3,300 3,050 B 5,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 366 370 360 360 -6 3,552,100 1,286,882,600 468 487.382 362 J 90,400 360 T/B 192,800 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 344 350 340 346 2 1,053,900 363,316,400 78 93.514 346 T/J 15,200 344 B 200,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,675 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,505 1,605 1,480 1,600 95 806,000 1,249,530,500 127 316.832 1,605 J 10,000 1,595 B 54,800 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,675 J 2,900 5,500 B 100 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,230 2,200 2,230 10 400 887,000 4 820.844 2,230 T/J 400 2,200 B 10,600 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,100 1,120 0 138,500 153,950,000 6 27.654 1,150 J 100,000 1,100 B 26,500 122 ELSA Elnusa Tbk. --S2K--1 348 350 338 342 -6 29,104,800 9,971,617,000 1,652 85.500 344 J 533,700 342 T/B 5,038,000 123 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 7,275 7,200 7,200 7,200 -75 32,500 234,000,000 7 1,000.000 7,200 T/J 10,000 7,150 B 5,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,335 1,350 1,315 1,315 -20 15,308,500 20,356,317,000 1,988 355.405 1,315 T/J 51,500 1,310 B 510,600 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 0 0 2,340 0 0 0 0 1,637.176 2,480 J 402,800 2,340 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,875 1,925 1,815 1,835 -40 51,135,500 95,445,488,000 8,615 183.500 1,835 T/J 287,100 1,830 B 255,100 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 264 268 256 258 -6 7,721,200 2,013,708,600 1,230 480.349 258 T/J 197,600 256 B 528,900 129 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,270 3,210 3,270 20 12,651,500 41,143,334,000 3,324 165.955 3,270 T/J 69,100 3,260 B 69,600 130 FAST Fast Food Indonesia Tbk. --U9---2 2,610 2,650 2,610 2,650 40 600 1,574,000 6 4,167.650 2,650 T/J 200 2,610 B 400 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,175 8,175 8,175 0 47,100 385,042,500 12 1,873.453 8,200 J 115,200 8,175 T/B 202,900 132 FILM MD Pictures Tbk. --U9---1 900 950 895 905 5 41,600 37,896,000 51 430.952 905 T/J 9,500 900 B 1,600 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,350 2,380 2,100 2,250 -100 39,707,100 92,375,999,000 577 450.000 2,250 T/J 2,500 2,230 B 2,100 134 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,950 J 100 2,400 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 510 424 424 -136 400 195,400 3 424.000 610 J 2,700 450 B 2,200 136 FORZ Forza Land Indonesia Tbk. --U6---1 935 935 915 935 0 1,815,900 1,677,584,000 120 425.000 935 T/J 198,500 915 B 1,500 137 FREN Smartfren Telecom Tbk. --U7---1 167 169 162 163 -4 67,206,300 11,049,314,600 4,459 9.055 164 J 584,100 163 T/B 961,800 138 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--1 505 520 500 500 -5 8,721,900 4,429,598,500 1,322 67.213 500 T/J 1,089,200 498 B 398,000 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 670 670 -5 829,900 559,719,500 87 131.538 675 J 161,700 670 T/B 353,100 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 216 206 208 -2 4,367,700 921,854,600 338 52.000 210 J 86,200 208 T/B 349,400 142 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 11,200 16,375 B 300 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,640 1,760 1,640 1,760 120 1,240,300 2,111,692,000 845 136.965 1,760 T/J 19,500 1,755 B 200 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 191 191 189 190 -1 269,500 51,005,100 14 76.000 190 T/J 836,600 189 B 27,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 795 790 780 790 -5 211,400 166,488,000 81 150.476 790 T/J 52,100 785 B 1,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,320 3,370 3,330 3,360 40 1,652,600 5,541,296,000 192 90.811 3,360 T/J 1,300 3,350 B 21,100 148 HERO Hero Supermarket Tbk. --U9---1 785 785 755 760 -25 259,500 198,753,000 45 1,586.374 760 T/J 67,000 755 B 3,200 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,210 3,200 3,210 0 20,300 65,089,000 15 982.673 3,240 J 6,800 3,210 T/B 5,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 0 0 665 0 0 0 0 1,023.077 660 J 400 600 B 65,000 151 HKMU HK Metals Utama Tbk. --U9---1 348 354 344 346 -2 17,480,200 6,080,801,400 526 150.435 346 T/J 378,500 344 B 79,600 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 860 835 845 -5 29,857,200 25,235,450,500 701 272.581 845 T/J 802,100 840 B 97,600 153 HOME Hotel Mandarine Regency Tbk. --U9---2 72 74 72 73 1 3,494,990,500 255,124,608,200 2,470 77.603 73 T/J 8,312,500 72 B 1,459,400 154 HRME Menteng Heritage Realty Tbk. --U9---2 840 865 825 835 -5 8,854,600 7,482,186,000 1,542 795.238 840 J 56,300 835 T/B 5,300 155 HRTA Hartadinata Abadi Tbk. --S5---1 288 294 284 292 4 672,500 194,709,200 375 97.333 292 T/J 78,300 286 B 83,700 156 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,340 1,355 0 1,881,500 2,538,849,000 375 26.058 1,360 J 7,800 1,355 T/B 50,600 157 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 0 636,500 31,825,000 30 95.973 50 T/J 29,649,900 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 146 151 145 149 3 17,617,300 2,623,582,600 357 42.571 150 J 384,200 149 T/B 135,900 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,880 1,880 1,850 1,850 -30 353,800 658,617,000 161 248.363 1,850 T/J 8,000 1,840 B 33,500 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 478 480 468 468 -10 1,179,600 556,545,200 70 93.600 470 J 40,200 468 T/B 75,100 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,035 -5 398,800 413,842,500 40 272.368 1,045 J 66,600 1,030 B 11,300 163 INAF Indofarma (Persero) Tbk. --U5---1 2,130 2,170 2,050 2,070 -60 206,300 428,473,000 144 828.000 2,090 J 200 2,070 T/B 1,200 164 INCO Vale Indonesia Tbk. --S2BXO1 3,410 3,460 3,320 3,440 30 19,193,300 65,161,395,000 2,818 1,404.082 3,450 J 1,118,500 3,440 T/B 12,200 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,940 4,200 3,960 3,960 20 18,500 74,813,000 42 533.341 4,000 J 400 3,960 T/B 300 166 INDS Indospring Tbk. --M4---1 2,290 2,290 2,250 2,260 -30 656,500 1,486,900,000 251 211.875 2,270 J 75,200 2,260 T/B 83,300 167 INDY Indika Energy Tbk. --S2XXO1 1,380 1,390 1,345 1,350 -30 2,804,300 3,829,140,000 741 45.763 1,355 J 5,000 1,350 T/B 82,500 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,150 7,350 7,025 7,075 -75 7,865,800 56,115,052,500 4,868 364.565 7,100 J 36,400 7,075 T/B 343,000 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 71 69 70 1 1,582,900 111,731,100 55 0.400 70 T/J 330,600 69 B 1,220,800 170 INPP Indonesian Paradise Property Tbk. --U9---2 800 890 800 800 0 2,700 2,169,000 8 761.905 800 T/J 900 765 B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,100 3,100 3,100 0 600 1,860,000 4 1,123.188 3,110 J 300 3,090 B 200 172 INTA Intraco Penta Tbk. --U9---2 470 468 462 468 -2 700,000 326,275,800 42 329.900 468 T/J 9,500 466 B 100 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,210 1,220 1,200 1,220 10 57,300 69,813,000 28 74.390 1,220 T/J 1,900 1,200 B 200 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 256 258 254 258 2 524,100 134,160,200 109 67.895 260 J 600 254 B 38,400 175 IPTV MNC Vision Networks Tbk. --U9---1 224 226 218 224 0 24,403,600 5,463,999,400 15,390 93.333 224 T/J 641,100 222 B 200,000 176 ISAT Indosat Tbk. --S7K--1 3,600 3,780 3,600 3,660 60 9,400,700 34,837,596,000 3,691 261.429 3,670 J 7,700 3,660 T/B 80,500 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,925 13,000 12,325 12,400 -525 1,917,700 24,024,522,500 2,772 88.571 12,425 J 4,400 12,400 T/B 80,800 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 172,823,100 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 655 525 630 105 173,000 98,067,500 43 357.366 625 J 500 590 B 2,100 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 540 410 510 -30 64,300 32,866,500 19 422.126 510 T/J 7,400 500 B 60,200 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,530 1,555 1,535 1,540 10 9,317,000 14,395,293,000 2,239 420.995 1,545 J 270,300 1,540 T/B 100,400 182 JRPT Jaya Real Property Tbk. --S6---1 630 685 615 680 50 21,754,500 14,361,824,500 1,235 653.846 685 J 121,800 680 T/B 1,809,900 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 585 585 555 560 -25 23,213,100 13,230,442,500 153 280.000 560 T/J 32,900 555 B 3,100 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,650 5,675 -25 2,401,900 13,674,947,500 765 334.650 5,675 T/J 144,700 5,650 B 176,100 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,150 J 400 885 B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,020 1,020 1,015 1,015 -5 430,700 438,697,500 36 2,255.556 1,020 J 237,100 1,015 T/B 313,000 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,260 3,350 3,200 3,240 -20 70,700 230,277,000 166 3,240.000 3,240 T/J 6,400 3,230 B 6,600 188 KBLI KMI Wire & Cable Tbk. --S4K--1 580 610 570 605 25 25,560,200 15,273,837,500 2,098 73.512 610 J 1,517,500 605 T/B 5,103,400 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 82 85 79 80 -2 3,705,700 302,593,200 367 2.909 80 T/J 31,500 79 B 453,100 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 308 304 308 0 2,557,100 782,977,600 827 10.686 308 T/J 771,100 306 B 1,159,200 191 KINO Kino Indonesia Tbk. --U5---1 3,090 3,090 3,030 3,080 -10 23,300 71,533,000 26 81.053 3,080 T/J 22,400 3,040 B 800 192 KMTR Kirana Megatara Tbk. --U3---2 314 322 308 316 2 35,400 11,235,000 19 68.996 316 T/J 54,000 310 B 2,000 193 KOTA DMS Propertindo Tbk. --U6---1 404 498 400 490 86 8,567,300 3,736,480,800 550 245.000 492 J 600,000 490 T/B 125,500 194 KPIG MNC Land Tbk. --U9---2 134 150 130 143 9 46,368,000 6,574,844,200 21,505 307.706 143 T/J 907,000 142 B 143,000 195 KRAH Grand Kartech Tbk. --U4---2 2,400 2,400 2,400 2,400 0 8,800 21,120,000 10 872.727 2,400 T/J 1,400 2,040 B 700 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 336 338 334 336 0 10,243,200 3,441,214,200 259 41.772 336 T/J 36,500 334 B 322,300 197 KREN Kresna Graha Investama Tbk. --U9K--1 535 545 530 535 0 78,385,900 42,075,896,000 660 5,565.959 540 J 235,600 535 T/B 407,500 198 LAND Trimitra Propertindo Tbk. --U6---2 1,645 1,750 1,555 1,740 95 782,600 1,321,205,500 147 446.154 1,740 T/J 53,900 1,720 B 2,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,500 11,500 11,475 11,500 0 900 10,347,500 3 95.041 11,900 J 118,600 11,500 T/B 500 200 LINK Link Net Tbk. --S9K--1 4,150 4,170 4,100 4,150 0 381,000 1,577,002,000 335 259.375 4,150 T/J 43,900 4,110 B 8,300 201 LPCK Lippo Cikarang Tbk --M6---1 1,400 1,425 1,380 1,400 0 1,159,300 1,620,995,500 506 157.845 1,405 J 43,600 1,400 T/B 22,600 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 264 256 258 -4 67,248,300 17,418,343,200 1,175 83.313 258 T/J 6,121,300 256 B 1,294,300 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,160 3,170 3,130 3,150 -10 2,783,100 8,763,136,000 1,324 71.378 3,150 T/J 73,400 3,140 B 151,700 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,140 1,190 1,095 1,185 45 18,396,700 21,307,100,500 1,910 305.806 1,185 T/J 167,600 1,180 B 29,700 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,475 1,455 1,455 0 1,193,500 1,751,402,500 202 508.741 1,465 J 18,100 1,455 T/B 53,900 206 MAIN Malindo Feedmill Tbk. --S3K--1 935 950 915 915 -20 5,415,500 5,010,277,500 1,206 519.886 920 J 84,700 915 T/B 121,500 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 90 88 90 0 274,553,300 24,448,539,800 5,970 12.303 90 T/J 9,152,300 89 B 888,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,125 5,200 5,200 5,200 75 13,600 70,720,000 11 247.619 5,600 J 200 5,175 B 900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,745 1,750 0 6,200 10,849,500 8 104.167 1,750 T/J 16,300 1,690 B 500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,045 1,055 1,030 1,045 0 29,105,900 30,452,711,500 1,477 1,676.964 1,045 T/J 1,200 1,040 B 67,900 211 MARI Mahaka Radio Integra Tbk. --U9---2 256 250 246 250 -6 218,300 54,430,800 31 333.333 250 T/J 73,700 246 B 18,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 490 484 486 -2 1,479,700 720,112,000 310 972.000 488 J 232,600 486 T/B 8,300 213 MASA Multistrada Arah Sarana Tbk. --U4---1 580 600 560 565 -15 3,500 1,981,000 8 401.735 650 J 1,500 560 B 2,200 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,975 J 100 6,000 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,000 2,020 1,990 1,995 -5 22,900 45,875,000 36 153.462 2,010 J 15,500 1,995 T/B 200 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 530 540 525 535 5 967,100 515,357,000 144 33.438 535 T/J 100,600 530 B 77,500 217 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,580 3,540 3,540 -10 1,753,800 6,238,358,000 145 255.596 3,550 J 59,100 3,540 T/B 200 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 174 179 162 166 -8 31,834,400 5,394,902,900 2,061 148.890 166 T/J 59,800 165 B 945,500 219 MDIA Intermedia Capital Tbk. --M9---1 140 145 138 140 0 1,010,800 140,575,000 49 101.449 140 T/J 1,065,900 135 B 7,200 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,975 6,225 6,025 6,100 125 31,445,600 193,916,722,500 8,228 318.129 6,125 J 388,600 6,100 T/B 1,022,600 221 MDLN Modernland Realty Tbk. --S6---1 246 252 246 250 4 4,751,400 1,185,231,200 230 74.194 252 J 289,700 250 T/B 777,100 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 785 765 770 -5 5,078,600 3,918,109,000 632 1,356.183 775 J 664,500 770 T/B 15,400 223 MEGA Bank Mega Tbk. --U8---1 6,200 5,875 5,700 5,775 -425 2,600 14,935,000 15 4,209.552 5,775 T/J 100 5,700 B 1,000 224 MERK Merck Tbk. --U5---2 3,340 3,360 3,210 3,220 -120 47,400 155,325,000 79 8,489.994 3,300 J 700 3,220 T/B 4,800 225 META Nusantara Infrastructure Tbk. --U7---1 182 204 182 190 8 1,120,100 214,722,800 206 57.562 191 J 2,000 189 B 100 226 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,150 1,100 1,150 -5 31,000 35,600,000 3 1,179.487 1,150 T/J 571,300 1,090 B 500 227 MGRO Mahkota Group Tbk. --S1---1 815 815 800 810 -5 3,748,600 3,025,929,000 603 360.000 810 T/J 29,900 805 B 33,400 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,105 1,100 1,100 0 290,600 319,660,500 20 400.000 1,150 J 47,500 1,100 T/B 20,100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,360 2,650 2,360 2,480 120 26,746,500 67,595,274,000 3,663 146.013 2,490 J 10,700 2,480 T/B 4,600 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,990 2,090 1,990 2,050 60 564,900 1,156,494,000 324 9,761.905 2,050 T/J 26,800 2,030 B 37,000 231 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 1,000 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,700 18,600 18,600 18,600 -100 700 13,020,000 6 118,471.338 18,600 T/J 100 18,550 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,530 1,530 1,510 1,510 -20 2,450,400 3,730,167,500 1,275 252.192 1,515 J 52,900 1,510 T/B 67,200 234 MLPL Multipolar Tbk. --U9---1 97 102 97 98 1 5,444,700 538,736,600 188 11.241 98 T/J 236,100 97 B 507,300 235 MLPT Multipolar Technology Tbk. --U9---1 650 670 650 670 20 600 400,000 4 139.583 670 T/J 800 630 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 362 362 356 358 -4 43,600 15,669,000 14 61.197 360 J 10,000 356 B 1,800 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,305 1,225 1,295 35 65,097,600 83,244,367,500 9,751 143.889 1,295 T/J 3,887,400 1,290 B 279,000 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 970 1,000 0 22,100 21,816,000 6 172.414 1,000 T/J 28,800 975 B 200 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 700 680 685 -10 3,230,000 2,231,373,000 601 45.667 690 J 15,200 685 T/B 600 240 MPPA Matahari Putra Prima Tbk. --U9---1 176 188 176 183 7 6,146,500 1,123,881,400 887 76.939 184 J 124,700 183 T/B 451,500 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 770 770 770 20 99,700 76,769,000 14 700.000 785 J 200 770 T/B 50,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,200 6,200 6,200 0 100 620,000 1 562.367 6,100 J 10,000 4,970 B 100 243 MSIN MNC Studios International Tbk. --M9---2 348 348 334 344 -4 519,400 177,038,200 176 68.800 344 T/J 5,300 342 B 12,500 244 MSKY MNC Sky Vision Tbk. --U9---1 975 1,000 975 1,000 25 4,300 4,292,500 5 65.789 1,000 T/J 4,700 995 B 500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,290 1,300 1,280 1,280 -10 2,525,900 3,263,027,500 362 2,304.313 1,285 J 30,000 1,280 T/B 101,700 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 300 15,000 1 1.266 50 T/J 29,214,100 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 480 478 478 478 -2 3,100 1,481,800 3 200.966 478 T/J 37,500 454 B 200 248 MTPS Meta Epsi Tbk. --U7---2 1,500 1,690 1,500 1,655 155 1,211,800 1,997,671,000 623 517.188 1,655 T/J 79,600 1,640 B 1,100 249 MYOH Samindo Resources Tbk. --U2---1 1,400 1,395 1,360 1,395 -5 162,800 225,717,000 41 166.155 1,395 T/J 210,900 1,370 B 500 250 MYRX Hanson International Tbk. --S6---2 99 99 96 98 -1 68,809,900 6,761,473,500 318 66.834 98 T/J 5,161,600 97 B 1,510,100 251 NASA Ayana Land International Tbk. --U9---2 695 705 690 695 0 3,988,000 2,781,679,500 735 674.757 705 J 117,100 695 T/B 8,000 252 NATO Nusantara Properti Internasional Tbk. --U9---2 765 795 765 795 30 14,458,600 11,197,596,500 2,446 771.845 795 T/J 45,500 790 B 22,600 253 NFCX NFC Indonesia Tbk. --S9---2 2,430 2,430 2,370 2,400 -30 105,300 252,258,000 28 129.730 2,390 J 2,000 2,370 B 24,700 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,310 1,450 1,325 1,395 85 7,219,900 10,079,904,500 3,585 429.231 1,400 J 55,100 1,395 T/B 63,000 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,340,200 187,628,000 11 133.333 141 J 2,500 140 T/B 552,300 256 NISP Bank OCBC NISP Tbk. --U8---1 865 870 860 870 5 27,000 23,381,500 11 1,054.239 870 T/J 7,100 865 B 10,000 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 950 J 300 885 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---1 685 690 675 690 5 209,600 143,023,500 61 1,365.120 690 T/J 20,500 685 B 10,100 260 PALM Provident Agro Tbk. --U1---2 222 240 236 236 14 2,400 567,800 4 64.504 236 T/J 15,900 222 B 5,100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 193 200 179 181 -12 15,378,800 2,843,256,100 3,227 181.000 182 J 7,200 181 T/B 1,900 262 PANS Panin Sekuritas Tbk. --U8---1 1,645 1,670 1,660 1,660 15 1,600 2,665,000 4 1,207.273 1,660 T/J 300 1,645 B 300 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,010 995 1,000 -10 112,500 112,439,000 33 117.647 1,000 T/J 14,900 995 B 63,200 264 PBRX Pan Brothers Tbk. --S4---1 675 680 660 675 0 531,700 356,746,500 50 1,194.690 675 T/J 84,000 670 B 212,500 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 765 765 715 765 0 500 377,000 4 63.750 760 J 3,000 720 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,665 1,700 1,500 1,500 -165 5,279,900 8,522,756,500 53 1,000.000 1,500 T/J 253,400 1,310 B 100 267 PEHA Phapros Tbk. --U5---2 1,700 1,725 1,640 1,710 10 12,000 20,273,500 16 142.738 1,700 J 2,000 1,640 B 500 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,920 1,945 1,870 1,870 -50 38,374,400 72,731,465,000 7,212 623.333 1,870 T/J 1,074,300 1,865 B 737,100 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,075 1,145 1,080 1,080 5 800 873,500 8 210.732 1,130 J 100 1,075 B 1,300 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,010 3,200 3,020 3,200 190 1,500 4,650,000 10 1,327.856 3,190 J 500 2,750 B 400 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,440 1,475 1,435 1,460 20 4,699,100 6,869,740,000 1,274 2,430.902 1,460 T/J 44,700 1,455 B 8,400 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 51 53 51 52 1 1,752,300 90,712,100 143 52.000 52 T/J 487,000 51 B 2,882,000 273 PNIN Paninvest Tbk. --S8---1 1,325 1,330 1,310 1,310 -15 2,800 3,692,000 10 1,393.024 1,320 J 27,500 1,310 T/B 5,400 274 PNLF Panin Financial Tbk. --S8K--1 322 328 322 326 4 16,973,100 5,501,789,600 532 352.356 326 T/J 165,100 324 B 2,368,900 275 POLA Pool Advista Finance Tbk. --U8---2 780 800 770 780 0 5,600 4,346,000 9 577.778 780 T/J 300 765 B 1,100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 850 890 750 775 -75 37,500 29,744,500 61 47.401 805 J 100 765 B 500 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,740 0 0 4,740 0 0 0 0 770.732 4,730 J 1,600 3,660 B 200 278 POLU Golden Flower Tbk. --U4---2 1,975 1,990 1,970 1,970 -5 500 993,000 4 684.028 1,990 J 1,100 1,970 T/B 100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,545 1,560 1,510 1,555 10 147,191,500 227,662,839,500 552 986.982 1,555 T/J 87,700 1,515 B 1,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 650 535 535 5 8,100 4,889,000 13 100.000 625 J 1,500 530 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---2 910 930 905 910 0 305,500 281,093,000 69 60.667 925 J 27,000 910 T/B 480,000 283 PPRE PP Presisi Tbk. --M7---1 354 354 348 350 -4 3,284,000 1,153,532,600 1,556 81.395 350 T/J 108,900 348 B 1,900 284 PPRO PP Properti Tbk. --S6K--1 103 104 101 102 -1 27,039,000 2,756,812,600 1,150 220.541 102 T/J 1,824,800 101 B 4,421,400 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,230 4,230 4,230 4,230 0 200 846,000 2 65.077 4,230 T/J 10,300 4,160 B 500 286 PRIM Royal Prima Tbk. --U9---2 480 0 0 480 0 0 0 0 96.000 480 J 32,200 450 B 10,100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 274 284 270 270 -4 21,417,600 5,938,329,600 2,950 875.969 272 J 239,000 270 T/B 98,800 288 PTBA Bukit Asam Tbk. --S2BXO1 2,460 2,490 2,420 2,420 -40 12,268,000 29,937,194,000 2,025 2,104.348 2,420 T/J 321,900 2,410 B 176,800 289 PTPP PP (Persero) Tbk. --S6XXO1 1,975 1,990 1,935 1,950 -25 8,662,000 16,953,467,500 2,009 366.541 1,950 T/J 1,000 1,945 B 68,100 290 PTRO Petrosea Tbk. --S2---1 1,445 1,455 1,430 1,440 -5 132,300 190,251,000 130 1,152.000 1,440 T/J 2,200 1,435 B 2,500 291 PTSN Sat Nusapersada Tbk --U4---1 450 456 442 444 -6 1,335,700 597,540,000 320 229.656 446 J 38,000 444 T/B 614,200 292 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 680 680 665 670 -10 25,854,400 17,361,822,500 2,605 2,582.983 675 J 361,200 670 T/B 75,600 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,015 1,005 1,005 -5 148,600 149,677,500 100 91.364 1,015 J 9,600 1,005 T/B 26,500 295 RAJA Rukun Raharja Tbk. --S7---1 252 256 250 250 -2 994,500 250,179,200 150 858.752 254 J 140,000 250 T/B 301,100 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,360 1,295 1,305 -35 9,200,900 12,274,954,000 1,622 815.625 1,305 T/J 4,600 1,300 B 104,700 297 RDTX Roda Vivatex Tbk --U6---1 6,775 0 0 6,775 0 0 0 0 356.919 7,000 J 100 6,100 B 400 298 RIMO Rimo International Lestari Tbk --U6---2 128 130 126 126 -2 654,125,400 83,721,696,500 583 69.176 127 J 1,418,900 126 T/B 414,900 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 595 600 590 590 -5 1,337,500 795,130,000 136 361.963 595 J 10,000 590 T/B 31,000 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 334 348 -2 3,100 1,075,000 9 2,723.005 346 J 4,700 336 B 100 301 RODA Pikko Land Development Tbk. --U6---2 240 270 230 258 18 22,400 5,581,800 19 411.943 250 J 700 236 B 3,100 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,280 1,290 0 478,800 613,997,000 261 505.882 1,300 J 17,400 1,275 B 50,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 488 498 484 486 -2 2,491,000 1,224,604,000 549 607.500 486 T/J 682,600 484 B 149,500 304 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 9,100 9,000 9,100 -50 11,500 104,600,000 4 5,870.968 9,150 J 20,200 9,025 B 100 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,185 1,200 1,175 1,175 -10 12,163,500 14,372,609,500 1,314 531.547 1,180 J 600 1,175 T/B 1,144,800 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 815 J 34,700 650 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,300 2,300 2,300 -30 1,100 2,530,000 5 98.291 2,330 J 12,100 2,250 B 15,500 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,170 3,300 3,100 3,300 130 1,200 3,940,000 4 153.354 3,300 T/J 900 2,990 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 790 790 0 1,061,900 840,156,500 132 564.286 790 T/J 14,900 785 B 13,500 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,155 1,185 1,155 1,170 15 3,250,300 3,790,989,000 993 201.724 1,170 T/J 33,200 1,165 B 117,800 312 SILO Siloam International Hospitals Tbk. --S9---1 6,400 6,475 6,225 6,225 -175 480,000 3,043,022,500 586 70.700 6,275 J 7,500 6,225 T/B 6,800 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 324 330 320 324 0 10,935,600 3,554,287,600 629 29.455 326 J 22,500 324 T/B 409,100 314 SIPD Sierad Produce Tbk. --U3---2 1,095 1,100 1,050 1,100 5 22,600 24,603,500 19 1.222 1,100 T/J 3,000 1,020 B 2,000 315 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,170 B 200 316 SMAR Smart Tbk. --U1---2 3,700 3,740 3,700 3,740 40 5,800 21,540,000 11 1,235.710 3,740 T/J 6,100 3,680 B 500 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 835 855 780 800 -35 6,779,000 5,506,912,500 1,819 142.857 805 J 13,700 800 T/B 158,600 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,370 1,380 1,370 1,380 10 3,900 5,377,500 8 1,666.667 1,395 J 100 1,380 T/B 500 319 SMDR Samudera Indonesia Tbk. --S7---1 280 282 272 278 -2 676,400 187,609,800 106 1,115.659 280 J 6,000 278 T/B 101,300 320 SMRA Summarecon Agung Tbk. --S6K--1 1,195 1,235 1,170 1,220 25 8,027,400 9,650,866,000 1,856 2,004.601 1,220 T/J 1,805,100 1,215 B 237,600 321 SMRU SMR Utama Tbk. --U2---2 50 51 50 50 0 3,181,900 159,095,100 203 12.227 50 T/J 5,186,900 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,440 1,450 1,390 1,400 -40 4,472,900 6,340,807,000 1,664 3,739.416 1,400 T/J 345,400 1,395 B 22,000 323 SOCI Soechi Lines Tbk. --M7---1 198 202 196 198 0 6,183,400 1,222,434,100 625 36.000 198 T/J 19,000 197 B 198,600 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,400 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 990 990 990 990 0 3,104,300 3,073,257,000 88 85.345 995 J 503,100 985 B 160,000 326 SQMI Renuka Coalindo Tbk. --U9---2 208 218 208 208 0 1,424,100 299,410,400 166 118.197 208 T/J 311,200 206 B 207,200 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 262 248 256 6 21,400 5,358,400 11 273.209 256 T/J 3,700 248 B 3,300 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 10,429,000 3,527,263,800 2,573 140.833 340 J 8,827,500 338 T/B 5,866,400 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,640 3,580 3,590 -30 31,400 112,770,000 32 65.273 3,590 T/J 2,100 3,580 B 2,800 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 770 745 745 -25 23,827,000 18,140,406,500 1,090 305.641 755 J 219,300 745 T/B 1,020,200 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 935 940 915 915 -20 75,996,300 70,003,936,500 530 136.567 920 J 68,200 915 T/B 33,500 332 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 500 333 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 3,060 3,060 10 1,364,700 4,175,982,000 866 1,974.194 3,060 T/J 50,700 3,040 B 4,800 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 484 488 474 478 -6 6,184,700 2,987,685,200 1,755 4,367.291 478 T/J 625,900 476 B 5,800 337 TARA Sitara Propertindo Tbk. --U6---1 780 805 775 785 5 34,157,200 26,907,228,500 5,483 740.566 785 T/J 830,800 780 B 128,500 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,530 4,910 4,530 4,890 360 10,732,600 51,540,765,000 2,584 241.481 4,900 J 348,500 4,890 T/B 145,300 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 875 885 860 875 0 2,461,100 2,157,062,500 399 199.249 875 T/J 2,700 870 B 98,600 340 TCID Mandom Indonesia Tbk. --U5---1 13,000 13,000 12,700 12,750 -250 7,800 99,427,500 10 1,250.589 12,750 T/J 1,500 12,550 B 2,200 341 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,325 6,725 7,150 50 2,555,200 18,297,560,000 1,347 5,181.159 7,150 T/J 1,000 7,125 B 3,300 342 TDPM Tridomain Performance Materials Tbk. --U3---1 310 318 306 306 -4 41,792,500 13,016,358,200 956 134.211 306 T/J 464,700 304 B 1,775,500 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 328 334 326 328 0 9,520,100 3,130,448,200 356 105.806 330 J 146,700 328 T/B 34,700 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 620 720 620 695 75 3,200 2,069,500 7 157.496 695 T/J 2,100 585 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 4,720 4,720 4,720 -20 200 944,000 1 3,878.708 4,720 T/J 400 4,520 B 200 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 29,762,100 23,623,161,000 188 400.000 800 T/J 854,400 780 B 1,500 347 TINS Timah Tbk. --S2K--1 1,010 1,030 995 1,010 0 23,491,400 23,729,320,000 2,236 516.104 1,010 T/J 1,034,500 1,005 B 169,300 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,100 10,325 9,975 9,975 -125 704,400 7,100,080,000 1,060 616.737 10,000 J 1,000 9,975 T/B 25,400 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 374 376 368 376 2 12,600 4,722,800 6 79.345 400 J 20,000 374 B 4,200 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 595 605 575 605 10 9,419,900 5,609,622,000 792 973.749 605 T/J 124,200 600 B 4,000 351 TOTL Total Bangun Persada Tbk. --S6---1 494 500 492 492 -2 577,200 285,406,400 158 176.835 494 J 6,500 492 T/B 203,400 352 TOTO Surya Toto Indonesia Tbk. --U3---2 318 318 314 314 -4 55,300 17,463,200 22 1,018.588 316 J 101,200 314 T/B 13,900 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 765 700 745 35 32,765,900 23,917,792,500 2,224 3,548.802 745 T/J 1,049,700 740 B 7,000 354 TRAM Trada Alam Minera Tbk. --U2---1 110 111 108 109 -1 1,079,886,900 118,767,130,200 1,324 90.087 110 J 1,748,300 109 T/B 1,841,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 160 151 160 0 50,100 8,015,100 2 161.233 164 J 15,100 143 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 0 220.711 420 J 50,000 360 B 63,400 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,720 1,730 1,635 1,665 -55 286,800 481,221,500 121 297.024 1,690 J 2,400 1,665 T/B 5,100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,170 3,170 3,170 -10 1,100 3,487,000 2 82.338 3,170 T/J 1,400 2,560 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,015 1,010 1,010 1,010 -5 138,500 139,885,000 8 2,244.444 1,010 T/J 102,600 1,005 B 154,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,530 1,500 1,530 25 2,973,500 4,465,328,500 172 2,966.496 1,530 T/J 80,000 1,505 B 300 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 0 0 3,900 0 0 0 0 144.441 4,000 J 500 3,900 B 200 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,300 2,310 2,270 2,310 10 195,600 450,856,000 26 192.500 2,310 T/J 28,900 2,300 B 200 364 VIVA Visi Media Asia Tbk. --U9---1 105 107 104 105 0 2,850,200 299,389,200 232 35.000 105 T/J 327,200 104 B 440,700 365 VOKS Voksel Electric Tbk. --U4---1 324 326 318 318 -6 3,862,400 1,241,387,800 541 140.668 322 J 200,000 318 T/B 91,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 390 398 382 384 -6 41,726,300 16,179,324,400 2,253 132.414 384 T/J 4,550,300 382 B 3,852,400 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,380 2,320 2,360 10 10,246,000 24,137,373,000 2,983 606.601 2,360 T/J 40,000 2,350 B 204,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 278 280 270 278 0 479,600 129,741,400 46 42.146 278 T/J 5,900 274 B 6,100 369 WOOD Integra Indocabinet Tbk. --S5K--1 805 825 800 810 5 13,421,700 10,965,017,000 917 311.538 810 T/J 715,400 805 B 387,800 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 352 356 346 348 -4 32,224,500 11,296,171,400 2,501 71.020 350 J 1,311,900 348 T/B 3,483,100 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,845 1,865 1,805 1,815 -30 13,058,200 23,867,757,000 2,388 489.879 1,815 T/J 86,400 1,810 B 393,000 372 WTON Wijaya Karya Beton Tbk. --S3K--1 545 550 530 535 -10 13,248,500 7,092,378,000 974 90.678 535 T/J 1,676,900 530 B 2,638,700 373 ZINC Kapuas Prima Coal Tbk. --U2---2 570 575 560 570 0 49,493,200 28,261,353,500 592 2,032.013 570 T/J 723,800 565 B 3,406,400 Total 8,492,895,500 3,342,723,570,400 302,647 1,415,466,200 120,332,300 Jakarta, 21 August 2019 Trading Division