List of Securities Quotation: IDX SMC Composite Date: Thursday, 22 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 10,575 10,250 10,575 175 817,600 8,546,597,500 778 859.086 10,600 J 7,300 10,575 T/B 899,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 6,975 J 100 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,890 1,880 1,515 1,870 -20 1,000 1,699,000 7 49.867 1,870 T/J 100 1,585 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,785 1,760 1,780 0 23,179,300 41,066,365,500 5,857 2,170.732 1,780 T/J 4,500 1,775 B 100 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,420 1,365 1,395 5 7,100,600 9,837,268,500 1,283 1,095.553 1,405 J 2,187,700 1,395 T/B 625,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,550 10,600 10,500 10,600 50 178,900 1,887,375,000 29 455.914 10,600 T/J 400 10,525 B 1,100 7 ADMG Polychem Indonesia Tbk --U3---1 232 244 226 232 0 1,041,600 245,487,200 160 20.708 232 T/J 368,700 230 B 88,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,030 1,040 1,020 1,020 -10 32,651,600 33,503,141,000 2,862 92.727 1,025 J 401,700 1,020 T/B 4,860,100 9 AGII Aneka Gas Industri Tbk. --S3---1 625 630 615 625 0 228,200 142,729,000 51 56.818 630 J 5,100 625 T/B 137,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 252 282 254 274 22 22,368,100 6,051,088,800 2,789 447.654 276 J 200,000 274 T/B 493,200 11 AGRS Bank Agris Tbk. --U8---2 310 330 296 330 20 62,800 19,249,600 30 300.000 330 T/J 36,900 296 B 100 12 AKRA AKR Corporindo Tbk. XDS9XXO1 4,000 4,070 3,950 4,060 60 5,804,800 23,426,451,000 1,425 3,235.807 4,070 J 32,600 4,060 T/B 212,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 310 288 310 2 300 90,800 3 295.238 310 T/J 1,700 270 B 2,000 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---1 885 885 875 885 0 13,200 11,671,000 28 2,258.287 885 T/J 29,700 880 B 50,200 16 ANDI Andira Agro Tbk. --U1---2 2,050 2,100 1,950 1,950 -100 5,600 10,997,500 17 975.000 1,960 J 3,500 1,950 T/B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 0 0 810 0 0 0 0 67.500 800 J 1,100 795 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,070 1,080 1,035 1,040 -30 65,051,200 68,698,673,500 4,016 685.699 1,040 T/J 2,417,800 1,035 B 957,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 530 655 600 640 110 1,400 899,000 5 40.973 640 T/J 5,300 635 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 640 640 615 620 -20 26,305,700 16,333,696,500 2,992 659.462 620 T/J 2,600 615 B 113,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 192 195 187 187 -5 44,664,100 8,506,879,000 2,600 51.233 188 J 97,900 187 T/B 979,400 22 ARII Atlas Resources Tbk. --U2---2 750 730 665 730 -20 150,900 106,024,000 14 48.667 730 T/J 6,400 690 B 400 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,425 1,710 1,460 1,600 175 232,900 373,176,500 326 677.966 1,640 J 2,000 1,600 T/B 9,100 24 ARMY Armidian Karyatama Tbk. --U6---2 220 218 212 218 -2 1,285,900 279,997,800 42 72.667 218 T/J 4,900 214 B 2,100 25 ARNA Arwana Citramulia Tbk. --S3---1 550 550 535 545 -5 4,700 2,541,500 7 3,704.207 545 T/J 9,900 535 B 14,100 26 ASGR Astra Graphia Tbk. --U9---1 1,080 1,100 1,050 1,065 -15 46,600 49,707,000 44 220.808 1,065 T/J 993,000 1,050 B 1,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 920 930 920 930 10 972,200 896,155,000 354 1,722.222 935 J 6,600 930 T/B 1,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 316 318 314 316 0 2,825,200 892,977,000 436 300.952 318 J 201,900 316 T/B 338,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 825 825 805 825 0 395,700 322,785,500 50 211.538 825 T/J 404,300 810 B 5,500 30 ATIC Anabatic Technologies Tbk. --U9---1 860 815 810 815 -45 900 733,000 2 116.429 860 J 500 815 T/B 300 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,350 1,360 1,345 1,350 0 570,600 771,010,000 197 1,220.946 1,355 J 1,200 1,350 T/B 53,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 101,800 5,090,000 18 57.388 50 T/J 10,850,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 274 274 274 0 1,000 274,000 1 202.013 280 J 700 272 B 3,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,650 1,650 1,610 1,640 -10 246,700 403,579,000 90 2,050.000 1,640 T/J 5,000 1,610 B 36,100 36 BBKP Bank Bukopin Tbk. --S8---1 290 294 286 290 0 3,850,200 1,113,700,200 314 86.030 290 T/J 233,800 288 B 215,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,600 2,500 2,500 2,500 -100 25,000 62,500,000 1 181.159 2,400 J 100 1,950 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,170 2,270 2,120 2,180 10 30,994,800 67,810,735,000 4,389 284.348 2,180 T/J 370,700 2,170 B 1,211,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 282 280 280 -2 31,300 8,765,600 8 285.074 280 T/J 75,800 278 B 5,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 212 212 204 204 -8 163,300 33,462,600 36 578.526 204 T/J 4,000 202 B 5,100 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 7,300 365,000 6 217.306 50 T/J 425,821,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 320 304 318 10 18,766,600 5,924,471,600 1,353 187.059 318 T/J 646,600 316 B 194,700 44 BFIN BFI Finance Indonesia Tbk. --U8---2 560 575 560 575 15 8,500 4,796,500 17 2,946.602 575 T/J 100 560 B 18,700 45 BHIT MNC Investama Tbk. --S9K--1 74 75 73 73 -1 5,394,000 395,448,100 122 213.482 74 J 6,392,000 73 T/B 7,141,600 46 BINA Bank Ina Perdana Tbk. --U8---1 900 880 850 850 -50 120,000 102,609,000 25 480.237 880 J 28,700 850 T/B 100,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 187,300 9,365,000 14 35.714 50 T/J 25,669,100 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,700 2,750 2,700 2,700 0 7,167,400 19,366,275,000 278 41.538 2,700 T/J 46,500 2,690 B 77,200 49 BISI BISI International Tbk. --U1---1 1,395 1,400 1,395 1,395 0 419,200 584,794,500 47 697.500 1,395 T/J 2,402,200 1,390 B 3,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,545 1,555 1,510 1,525 -20 10,321,500 15,986,264,000 682 254.167 1,545 J 5,600 1,525 T/B 26,300 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 630 630 0 3,416,300 2,157,489,500 439 146.512 635 J 1,176,900 630 T/B 267,800 52 BKSL Sentul City Tbk. --S6K--1 128 131 127 127 -1 49,603,700 6,373,319,300 1,141 8.776 128 J 2,125,000 127 T/B 2,076,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 187 J 1,900 166 B 700 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,600 230,000 3 0.658 50 T/J 210,955,900 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 5,000 J 100 3,600 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 42,400 290 B 2,500 57 BMTR Global Mediacom Tbk. --S9K--1 356 360 348 352 -4 21,235,700 7,514,332,000 1,467 286.505 354 J 136,600 352 T/B 67,600 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 50,800 2,540,000 4 0.172 50 T/J 42,360,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,080 1,055 1,065 5 1,558,000 1,662,869,500 399 7.863 1,065 T/J 49,500 1,060 B 21,400 60 BNII Bank Maybank Indonesia Tbk. --M8---1 246 252 240 248 2 2,974,800 737,902,600 306 2.955 248 T/J 52,200 246 B 24,500 61 BNLI Bank Permata Tbk. --M8K--1 1,000 1,010 990 990 -10 36,535,200 36,446,175,500 1,419 10.779 990 T/J 189,800 985 B 1,284,400 62 BOGA Bintang Oto Global Tbk. --U9---2 760 765 755 765 5 6,546,800 4,983,873,500 814 742.718 770 J 201,700 765 T/B 5,200 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 366 370 0 173,000 63,960,200 34 211.429 370 T/J 31,700 368 B 22,000 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 860 870 0 388,700 334,662,000 133 158.182 870 T/J 6,300 865 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 815 895 790 850 35 6,378,300 5,383,092,500 2,114 212.500 850 T/J 103,500 835 B 8,300 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 1,075 1,015 1,075 0 48,600 49,457,500 5 1,146.422 1,075 T/J 25,500 1,015 B 10,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 300 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,550 7,500 7,500 7,500 -50 400 3,000,000 1 291.891 0 J 0 7,500 T/B 1,000 69 BRIS Bank BRIsyariah Tbk. --M8K--1 466 468 458 458 -8 4,004,200 1,845,041,400 899 89.804 460 J 8,700 458 T/B 259,500 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 24,098,300 1,204,915,000 26 7.874 50 T/J 72,254,800 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 1,325 1,365 1,320 1,350 25 8,284,100 11,113,753,500 1,319 264.444 1,350 T/J 10,000 1,345 B 50,000 73 BSIM Bank Sinarmas Tbk. --U8---1 585 595 590 595 10 300 178,000 2 405.814 590 J 9,500 575 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,400 1,400 1,400 1,400 0 1,200 1,680,000 2 71.795 1,400 T/J 600 1,310 B 200 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 73 -2 48,893,500 3,616,411,200 141 559.301 74 J 213,700 73 T/B 144,700 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 3,320 3,390 3,310 3,340 20 12,000 39,887,000 31 646.583 3,340 T/J 600 3,310 B 300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,260 3,160 3,200 0 31,814,100 101,661,463,000 4,240 328.205 3,220 J 12,100 3,200 T/B 49,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,705 1,700 1,650 1,700 -5 1,300 2,199,000 5 288.136 1,700 T/J 5,600 1,570 B 700 81 BULL Buana Lintas Lautan Tbk. --S7---1 194 197 192 193 -1 20,721,900 4,032,697,800 229 18.874 193 T/J 50,500 192 B 715,000 82 BUMI Bumi Resources Tbk. --S2K--2 94 95 92 92 -2 82,560,800 7,672,088,200 1,551 5.339 93 J 6,704,800 92 T/B 11,229,600 83 BVIC Bank Victoria International Tbk. --U8---1 160 180 165 176 16 288,200 48,052,300 22 166.426 175 J 1,400 161 B 600 84 BWPT Eagle High Plantations Tbk. --U1K--1 138 143 138 141 3 22,466,700 3,161,846,600 706 30.838 142 J 1,349,100 141 T/B 1,704,700 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 530 530 520 530 0 687,400 361,155,500 205 160.606 530 T/J 113,000 525 B 2,300 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 236 224 232 -2 2,082,900 482,233,600 96 132.571 232 T/J 50,000 226 B 175,100 87 CASA Capital Financial Indonesia Tbk. --U8---2 394 396 392 396 2 8,221,800 3,242,295,000 1,095 723.459 398 J 105,100 396 T/B 200 88 CASS Cardig Aero Services Tbk. --U7---2 650 680 620 680 30 2,100 1,328,500 6 170.000 670 J 100 620 B 9,900 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,590 1,545 1,545 -5 77,100 119,558,500 63 319.215 1,545 T/J 200 1,540 B 6,800 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 85 83 84 0 3,590,500 300,387,200 222 537.600 84 T/J 338,300 83 B 2,216,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 312 308 312 2 916,200 284,479,400 89 24.415 312 T/J 14,600 310 B 18,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 10,000 1,970 B 200 93 CITY Natura City Developments Tbk. --U6---1 202 206 206 206 4 100 20,600 1 171.667 204 J 1,100 195 B 500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,670 4,710 4,670 4,700 30 2,971,600 13,961,876,000 3,423 2,611.111 4,700 T/J 1,300 4,690 B 15,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 635 640 620 630 -5 22,545,300 14,211,215,500 2,030 2,739.130 630 T/J 681,900 625 B 244,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,455 1,410 1,450 0 10,600 15,238,000 15 138.748 1,440 J 10,800 1,415 B 13,400 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---2 216 222 206 222 6 112,000 23,282,400 74 170.769 222 T/J 1,800 210 B 4,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000,300 50,015,000 3 45.455 50 T/J 171,566,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 478 480 450 480 2 493,500 233,368,600 87 242.222 482 J 9,800 452 B 3,200 101 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 1,260 1,290 1,220 1,255 -5 35,693,200 45,020,507,500 4,614 280.988 1,255 T/J 136,900 1,250 B 1,327,700 103 DART Duta Anggada Realty Tbk. --U6---1 346 328 328 328 -18 200 65,600 1 60.635 334 J 200 326 B 5,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,470 1,480 1,440 1,455 -15 11,393,100 16,653,484,000 981 970.000 1,455 T/J 305,300 1,450 B 551,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 0 0 1,910 0 0 0 0 3,833.648 1,915 J 900 1,910 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 106,040,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 905 925 900 910 5 679,700 618,825,500 779 791.304 915 J 24,500 910 T/B 7,900 108 DILD Intiland Development Tbk. --S6---1 414 426 406 416 2 774,600 318,626,600 103 72.491 416 T/J 170,300 414 B 50,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,900 3,900 3,830 3,890 -10 816,000 3,154,356,000 140 131.864 3,890 T/J 12,300 3,840 B 38,800 110 DKFT Central Omega Resources Tbk. --U2---2 270 278 248 248 -22 39,273,100 10,163,227,800 3,908 637.041 250 J 237,800 248 T/B 2,598,900 111 DLTA Delta Djakarta Tbk. --U5---1 7,125 7,125 7,125 7,125 0 2,400 17,100,000 2 42,590.711 7,125 T/J 600 7,075 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 308 312 302 310 2 19,017,300 5,815,799,200 882 147.619 310 T/J 3,161,000 308 B 21,200 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 272 272 272 0 100 27,200 1 247.273 272 T/J 14,200 254 B 200 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,070 3,000 3,070 -10 24,200 73,592,000 9 2,696.791 3,070 T/J 4,900 2,930 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 360 364 346 350 -10 9,819,600 3,449,916,800 994 473.844 352 J 101,800 350 T/B 529,800 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 346 348 336 340 -6 745,400 254,999,200 75 91.892 342 J 36,900 340 T/B 1,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,875 J 1,000 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,600 1,615 1,540 1,580 -20 505,500 797,058,000 110 312.871 1,590 J 1,000 1,580 T/B 100 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,750 J 2,900 5,500 B 200 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,600 2,250 2,270 40 67,500 159,017,000 32 835.568 2,270 T/J 19,600 2,250 B 8,300 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 37,000 41,440,000 8 27.654 1,150 J 100,000 1,115 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 342 344 336 338 -4 17,705,500 6,014,930,600 788 84.500 340 J 70,500 338 T/B 3,444,000 123 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 7,200 7,175 7,175 7,175 -25 25,500 182,962,500 3 996.528 7,200 J 403,300 7,150 B 10,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,315 1,335 1,315 1,325 10 16,215,200 21,498,410,000 2,385 358.108 1,325 T/J 30,800 1,320 B 395,100 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 0 0 2,340 0 0 0 0 1,637.176 2,400 J 3,000 2,100 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,835 1,830 1,655 1,655 -180 86,086,900 149,752,477,000 16,860 165.500 1,660 J 405,200 1,655 T/B 1,304,800 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 258 260 252 252 -6 4,772,800 1,213,897,600 467 469.178 254 J 63,800 252 T/B 484,100 129 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,370 3,280 3,350 80 14,523,300 48,518,540,000 5,193 170.015 3,350 T/J 203,300 3,340 B 18,000 130 FAST Fast Food Indonesia Tbk. --U9---2 2,650 0 0 2,650 0 0 0 0 4,167.650 2,650 J 106,500 2,490 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,175 8,175 8,175 0 1,400 11,445,000 4 1,873.453 8,200 J 114,300 8,175 T/B 248,600 132 FILM MD Pictures Tbk. --U9---1 905 925 890 910 5 19,100 17,302,500 44 433.333 910 T/J 12,100 890 B 7,600 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,250 2,480 2,030 2,100 -150 45,095,200 104,066,413,000 648 420.000 2,100 T/J 13,000 2,090 B 500 134 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,970 J 100 2,400 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 424 530 510 530 106 200 104,000 2 530.000 0 J 0 530 T/B 4,108,200 136 FORZ Forza Land Indonesia Tbk. --U6---1 935 950 920 950 15 2,378,800 2,197,886,000 54 431.818 955 J 122,100 950 T/B 1,500 137 FREN Smartfren Telecom Tbk. --U7---1 163 166 157 158 -5 111,358,300 17,898,933,400 4,545 8.778 159 J 332,500 158 T/B 460,900 138 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--1 500 505 498 498 -2 6,821,900 3,410,320,700 992 66.944 498 T/J 264,800 496 B 373,200 140 GJTL Gajah Tunggal Tbk. --S4K--1 670 680 670 670 0 507,000 341,670,500 86 131.538 670 T/J 27,300 665 B 538,300 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 212 202 202 -6 5,664,000 1,158,831,000 437 50.500 204 J 330,600 202 T/B 3,174,700 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,900 19,900 19,900 0 400 7,960,000 3 3,460.870 19,900 T/J 100 16,400 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,760 1,790 1,700 1,700 -60 871,000 1,508,048,000 479 132.296 1,700 T/J 5,400 1,695 B 300 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 190 192 189 189 -1 1,170,800 224,577,800 21 75.600 192 J 801,400 189 T/B 3,800 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 790 785 775 780 -10 177,400 138,386,500 50 148.571 780 T/J 55,400 775 B 20,800 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,400 3,340 3,370 10 701,600 2,362,121,000 165 91.081 3,370 T/J 451,100 3,340 B 7,400 148 HERO Hero Supermarket Tbk. --U9---1 760 770 700 725 -35 115,300 83,614,000 89 1,513.317 750 J 100 725 T/B 1,900 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,350 3,200 3,210 0 179,300 577,058,000 82 982.673 3,230 J 4,400 3,210 T/B 3,800 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 665 665 600 615 -50 5,800 3,788,000 6 946.154 615 T/J 1,000 610 B 1,100 151 HKMU HK Metals Utama Tbk. --U9---1 346 350 340 342 -4 14,415,200 4,968,398,000 328 148.696 344 J 384,500 340 B 532,700 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 830 845 0 30,893,900 25,862,580,000 838 272.581 845 T/J 513,700 840 B 35,100 153 HOME Hotel Mandarine Regency Tbk. --U9---2 73 75 73 74 1 4,476,119,700 331,231,773,700 3,569 78.666 75 J 19,930,500 74 T/B 4,626,300 154 HRME Menteng Heritage Realty Tbk. --U9---2 835 870 835 845 10 7,878,100 6,707,289,500 1,047 804.762 850 J 132,700 845 T/B 248,900 155 HRTA Hartadinata Abadi Tbk. --S5---1 292 296 286 290 -2 836,700 241,506,200 262 96.667 290 T/J 828,200 286 B 24,800 156 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,345 1,355 0 5,266,600 7,133,351,500 239 26.058 1,355 T/J 922,300 1,350 B 87,900 157 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 0 168,000 8,400,000 16 95.973 50 T/J 18,309,400 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 151 147 149 0 8,379,300 1,247,246,100 403 42.571 149 T/J 1,467,500 148 B 900 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,850 1,855 1,785 1,785 -65 759,600 1,370,742,500 255 239.637 1,785 T/J 67,300 1,780 B 17,100 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 468 472 462 464 -4 984,600 459,370,400 145 92.800 466 J 10,000 464 T/B 16,800 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,030 -5 405,300 417,955,000 40 271.053 1,040 J 94,300 1,025 B 12,100 163 INAF Indofarma (Persero) Tbk. --U5---1 2,070 2,080 2,050 2,050 -20 59,700 122,700,000 92 820.000 2,070 J 700 2,050 T/B 14,500 164 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,460 3,340 3,340 -100 9,529,900 32,262,872,000 1,776 1,363.265 3,350 J 21,000 3,340 T/B 348,600 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,960 4,000 3,950 3,980 20 13,700 54,599,000 26 536.034 3,980 T/J 900 3,950 B 500 166 INDS Indospring Tbk. --M4---1 2,260 2,280 2,220 2,250 -10 1,160,600 2,606,954,000 444 210.937 2,260 J 131,000 2,250 T/B 27,900 167 INDY Indika Energy Tbk. --S2XXO1 1,350 1,365 1,320 1,325 -25 4,132,900 5,534,016,000 1,043 44.915 1,330 J 9,200 1,325 T/B 35,600 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,250 6,875 6,900 -175 8,196,400 57,545,522,500 4,281 355.547 6,925 J 11,600 6,900 T/B 220,100 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 69 69 -1 2,922,600 202,027,200 63 0.394 69 T/J 2,039,500 68 B 535,600 170 INPP Indonesian Paradise Property Tbk. --U9---2 800 930 780 780 -20 2,000 1,771,000 4 742.857 905 J 1,300 800 B 2,500 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,100 3,100 3,100 0 400 1,240,000 2 1,123.188 3,100 T/J 800 3,090 B 200 172 INTA Intraco Penta Tbk. --U9---2 468 470 462 470 2 494,400 230,822,800 40 331.310 470 T/J 34,000 462 B 75,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,220 1,220 1,205 1,205 -15 3,700 4,489,500 8 73.476 1,220 J 1,400 1,205 T/B 300 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 258 258 252 256 -2 4,300 1,100,800 7 67.368 258 J 113,400 252 B 84,200 175 IPTV MNC Vision Networks Tbk. --U9---1 224 226 216 216 -8 2,224,000 487,748,200 145 90.000 220 J 20,000 216 T/B 437,300 176 ISAT Indosat Tbk. --S7K--1 3,660 3,730 3,470 3,530 -130 7,898,900 28,481,981,000 3,428 252.143 3,530 T/J 300 3,520 B 22,400 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,400 12,400 11,975 12,025 -375 2,145,000 25,976,470,000 3,081 85.893 12,050 J 200 12,025 T/B 18,800 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 188,072,800 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 630 630 560 565 -65 99,700 58,022,000 33 320.495 600 J 5,400 565 T/B 400 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 0 0 510 0 0 0 0 422.126 510 J 1,800 432 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,590 1,540 1,580 40 28,569,600 44,872,178,000 4,706 431.930 1,580 T/J 468,900 1,575 B 20,000 182 JRPT Jaya Real Property Tbk. --S6---1 680 765 675 760 80 18,478,200 13,386,209,000 1,902 730.769 765 J 62,800 760 T/B 18,300 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 560 595 560 560 0 23,798,800 13,846,955,000 103 280.000 565 J 100 560 T/B 24,700 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,725 5,650 5,675 0 3,017,700 17,161,987,500 952 334.650 5,700 J 16,500 5,675 T/B 54,800 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,150 J 100 900 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,015 1,015 1,010 1,010 -5 618,700 626,210,500 45 2,244.444 1,015 J 301,300 1,010 T/B 105,400 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,240 3,240 3,150 3,150 -90 230,500 731,269,000 183 3,150.000 3,210 J 100 3,150 T/B 900 188 KBLI KMI Wire & Cable Tbk. --S4K--1 605 620 595 600 -5 9,812,100 5,936,776,000 1,117 72.905 600 T/J 238,000 595 B 51,200 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 83 74 74 -6 7,405,000 572,959,200 1,201 2.691 74 T/J 323,800 73 B 281,800 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 310 306 308 0 5,256,000 1,618,751,800 969 10.686 310 J 1,449,200 308 T/B 48,500 191 KINO Kino Indonesia Tbk. --U5---1 3,080 3,080 3,050 3,060 -20 6,000 18,406,000 15 80.526 3,080 J 11,900 3,060 T/B 8,900 192 KMTR Kirana Megatara Tbk. --U3---2 316 322 310 314 -2 70,900 22,258,400 19 68.559 314 T/J 1,000 310 B 2,000 193 KOTA DMS Propertindo Tbk. --U6---1 490 490 482 482 -8 4,518,700 2,191,385,400 135 241.000 482 T/J 177,200 480 B 720,300 194 KPIG MNC Land Tbk. --U9---2 143 149 135 137 -6 16,021,800 2,312,393,800 5,922 294.795 137 T/J 29,000 136 B 101,900 195 KRAH Grand Kartech Tbk. --U4---2 2,400 2,390 2,390 2,390 -10 7,300 17,447,000 8 869.091 2,290 J 800 2,030 B 800 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 336 336 326 328 -8 3,018,300 996,834,600 361 40.778 330 J 8,800 328 T/B 131,900 197 KREN Kresna Graha Investama Tbk. --U9K--1 535 545 535 545 10 84,322,600 45,564,431,500 1,457 5,669.996 545 T/J 697,200 540 B 265,400 198 LAND Trimitra Propertindo Tbk. --U6---2 1,740 1,750 1,690 1,705 -35 124,100 214,331,000 55 437.179 1,735 J 2,800 1,705 T/B 8,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,500 11,900 11,425 11,875 375 104,800 1,244,082,500 11 98.140 11,875 T/J 15,300 11,525 B 700 200 LINK Link Net Tbk. --S9K--1 4,150 4,200 4,060 4,090 -60 1,333,200 5,470,107,000 1,143 255.625 4,090 T/J 116,800 4,080 B 2,400 201 LPCK Lippo Cikarang Tbk --M6---1 1,400 1,415 1,380 1,395 -5 1,202,200 1,674,855,000 482 157.281 1,395 T/J 67,200 1,390 B 39,200 202 LPKR Lippo Karawaci Tbk. --S6K--1 258 260 256 260 2 33,136,300 8,577,621,000 1,638 83.958 260 T/J 50,000 258 B 6,353,800 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,150 2,980 3,030 -120 13,010,700 39,409,353,000 3,086 68.659 3,040 J 94,900 3,030 T/B 899,700 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,210 1,155 1,195 10 24,479,500 29,130,510,000 2,558 308.387 1,200 J 24,100 1,195 T/B 1,755,300 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,480 1,455 1,455 0 2,386,500 3,510,597,500 362 508.741 1,455 T/J 87,800 1,450 B 139,700 206 MAIN Malindo Feedmill Tbk. --S3K--1 915 940 900 910 -5 8,159,100 7,506,805,000 2,382 517.045 915 J 69,600 910 T/B 19,700 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 90 88 89 -1 174,095,900 15,521,666,700 9,974 12.166 89 T/J 88,600 88 B 5,158,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,600 5,550 5,550 350 3,300 18,365,000 10 264.286 5,600 J 16,100 5,550 T/B 100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,750 J 10,500 1,710 B 500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,045 1,050 1,025 1,040 -5 19,644,300 20,436,649,500 1,310 1,668.940 1,045 J 5,900 1,040 T/B 86,300 211 MARI Mahaka Radio Integra Tbk. --U9---2 250 248 248 248 -2 20,900 5,183,200 1 330.667 250 J 421,200 246 B 50,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 488 484 488 2 1,828,300 889,569,400 291 976.000 488 T/J 115,500 484 B 143,900 213 MASA Multistrada Arah Sarana Tbk. --U4---1 565 695 565 630 65 2,100 1,235,000 6 447.952 625 J 300 570 B 100 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,975 6,975 6,975 -25 100 697,500 1 3,007.619 6,975 T/J 300 6,400 B 200 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,995 1,990 1,900 1,950 -45 48,200 93,307,500 102 150.000 1,950 T/J 900 1,910 B 1,100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 535 540 525 530 -5 702,800 372,715,500 125 33.125 535 J 46,500 530 T/B 2,900 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,540 3,540 0 808,800 2,871,501,000 100 255.596 3,540 T/J 10,500 3,530 B 108,400 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 166 182 159 160 -6 34,381,600 5,848,701,700 3,365 143.508 161 J 44,100 160 T/B 13,300 219 MDIA Intermedia Capital Tbk. --M9---1 140 144 138 140 0 668,600 94,072,200 36 101.449 140 T/J 1,041,500 139 B 7,500 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,100 6,175 6,000 6,075 -25 21,558,000 131,446,542,500 5,428 316.825 6,100 J 392,900 6,075 T/B 124,500 221 MDLN Modernland Realty Tbk. --S6---1 250 254 246 246 -4 1,591,700 397,647,200 210 73.007 250 J 101,500 246 T/B 754,400 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 780 760 765 -5 5,146,900 3,946,835,500 820 1,347.377 765 T/J 1,146,600 760 B 824,200 223 MEGA Bank Mega Tbk. --U8---1 5,775 5,850 5,700 5,850 75 300 1,740,000 3 4,264.221 5,900 J 200 5,700 B 1,700 224 MERK Merck Tbk. --U5---2 3,220 3,230 3,170 3,200 -20 122,500 391,402,000 66 8,437.261 3,200 T/J 4,200 3,190 B 4,200 225 META Nusantara Infrastructure Tbk. --U7---1 190 195 191 192 2 69,200 13,314,000 20 58.168 194 J 92,500 191 B 57,500 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,150 1,140 1,140 -10 120,400 137,259,000 3 1,169.231 1,140 T/J 179,900 1,130 B 700 227 MGRO Mahkota Group Tbk. --S1---1 810 825 800 815 5 4,645,800 3,776,435,500 818 362.222 815 T/J 43,700 810 B 81,400 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 21,200 23,320,000 4 400.000 1,150 J 11,900 1,100 T/B 18,800 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,480 2,540 2,360 2,400 -80 10,317,700 25,108,977,000 2,043 141.303 2,400 T/J 32,600 2,390 B 162,200 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,050 2,080 1,995 1,995 -55 70,300 141,141,500 60 9,500.000 2,000 J 100 1,995 T/B 11,500 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 17,800 J 100 12,375 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,600 18,600 18,500 18,600 0 1,700 31,520,000 10 118,471.338 18,600 T/J 900 18,475 B 300 233 MLIA Mulia Industrindo Tbk --S3---2 1,510 1,510 1,490 1,490 -20 1,971,000 2,963,229,000 795 248.852 1,495 J 18,600 1,490 T/B 1,500 234 MLPL Multipolar Tbk. --U9---1 98 100 97 98 0 591,300 58,253,800 144 11.241 99 J 269,700 98 T/B 220,100 235 MLPT Multipolar Technology Tbk. --U9---1 670 670 670 670 0 100 67,000 1 139.583 660 J 800 620 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 358 354 352 352 -6 39,400 13,883,600 21 60.171 354 J 273,600 352 T/B 4,200 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,310 1,240 1,260 -35 34,345,900 43,909,746,500 18,318 140.000 1,265 J 27,800 1,260 T/B 23,400 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 995 975 980 -20 24,900 24,340,000 9 168.966 980 T/J 1,100 975 B 400 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 695 675 680 -5 1,212,900 826,271,000 566 45.333 680 T/J 15,900 675 B 286,200 240 MPPA Matahari Putra Prima Tbk. --U9---1 183 186 176 176 -7 3,290,800 590,400,200 495 73.996 177 J 17,800 176 T/B 676,700 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 800 760 760 -10 309,500 235,664,000 23 690.909 790 J 13,400 770 B 100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,075 6,075 6,075 -125 1,200 7,290,000 3 551.029 6,075 T/J 3,900 5,125 B 2,000 243 MSIN MNC Studios International Tbk. --M9---2 344 368 344 368 24 2,058,200 722,445,200 252 73.600 368 T/J 23,700 354 B 6,900 244 MSKY MNC Sky Vision Tbk. --U9---1 1,000 1,000 985 990 -10 2,600 2,570,500 10 65.132 990 T/J 8,800 985 B 1,300 245 MTDL Metrodata Electronics Tbk. --S9---1 1,280 1,295 1,275 1,295 15 3,878,400 4,990,517,000 708 2,331.317 1,295 T/J 56,600 1,290 B 55,000 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 300 15,000 1 1.266 50 T/J 32,000,500 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 478 478 478 478 0 400 191,200 2 200.966 474 J 21,400 450 B 40,000 248 MTPS Meta Epsi Tbk. --U7---2 1,655 1,690 1,610 1,665 10 32,400 53,266,500 59 520.312 1,665 T/J 4,000 1,610 B 10,300 249 MYOH Samindo Resources Tbk. --U2---1 1,395 1,375 1,350 1,370 -25 499,500 681,401,000 77 163.178 1,370 T/J 15,400 1,345 B 6,300 250 MYRX Hanson International Tbk. --S6---2 98 99 96 99 1 41,813,500 4,083,616,600 292 67.516 99 T/J 5,126,100 97 B 200,000 251 NASA Ayana Land International Tbk. --U9---2 695 695 690 695 0 4,100,000 2,834,037,000 537 674.757 695 T/J 5,700 690 B 136,500 252 NATO Nusantara Properti Internasional Tbk. --U9---2 795 805 785 790 -5 14,952,200 11,865,781,000 1,932 766.990 790 T/J 106,800 785 B 134,900 253 NFCX NFC Indonesia Tbk. --S9---2 2,400 2,400 2,350 2,360 -40 31,000 72,917,000 14 127.568 2,390 J 6,900 2,360 T/B 2,900 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,395 1,430 1,300 1,300 -95 2,218,700 3,063,477,000 1,312 400.000 1,305 J 2,100 1,300 T/B 29,100 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 220,000 30,800,000 3 133.333 142 J 234,100 140 T/B 511,500 256 NISP Bank OCBC NISP Tbk. --U8---1 870 875 865 865 -5 1,900 1,656,000 8 1,048.180 875 J 5,100 865 T/B 24,100 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 965 J 1,200 890 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 3,000 1,340 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 720 665 680 -10 1,091,500 754,095,000 300 1,345.336 680 T/J 35,300 675 B 22,300 260 PALM Provident Agro Tbk. --U1---2 236 256 222 234 -2 3,500 823,200 8 63.957 234 T/J 42,400 224 B 200 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 181 186 157 160 -21 17,686,600 3,003,026,700 2,736 160.000 162 J 85,600 160 T/B 2,120,400 262 PANS Panin Sekuritas Tbk. --U8---1 1,660 1,660 1,630 1,650 -10 13,900 22,846,500 13 1,200.000 1,660 J 1,900 1,650 T/B 5,400 263 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,010 995 1,000 0 98,800 98,714,000 24 117.647 1,000 T/J 137,700 995 B 44,400 264 PBRX Pan Brothers Tbk. --S4---1 675 695 670 685 10 299,100 202,467,000 48 1,212.389 685 T/J 96,100 680 B 100,000 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 765 785 720 785 20 18,200 13,893,500 12 65.417 755 J 100 720 B 300 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,500 1,800 1,400 1,800 300 5,964,600 8,816,885,000 72 1,200.000 1,800 T/J 37,600 1,485 B 200 267 PEHA Phapros Tbk. --U5---2 1,710 1,720 1,635 1,700 -10 17,200 28,850,000 28 141.903 1,700 T/J 29,500 1,645 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,870 1,880 1,800 1,805 -65 60,121,600 109,548,053,500 8,260 601.667 1,810 J 836,800 1,805 T/B 4,558,100 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 0 0 1,080 0 0 0 0 210.732 1,125 J 100 1,075 B 800 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 0 0 3,200 0 0 0 0 1,327.856 3,100 J 200 3,000 B 500 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,460 1,480 1,445 1,470 10 6,231,100 9,129,134,500 2,383 2,447.552 1,470 T/J 182,600 1,455 B 3,000 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 52 52 51 51 -1 3,134,600 160,124,600 109 51.000 52 J 1,927,100 51 T/B 911,500 273 PNIN Paninvest Tbk. --S8---1 1,310 1,315 1,265 1,295 -15 288,100 371,002,500 78 1,377.074 1,300 J 10,000 1,295 T/B 3,400 274 PNLF Panin Financial Tbk. --S8K--1 326 330 322 322 -4 6,407,000 2,079,491,600 440 348.033 324 J 455,300 322 T/B 278,800 275 POLA Pool Advista Finance Tbk. --U8---2 780 800 750 785 5 13,800 10,541,000 15 581.481 800 J 1,200 785 T/B 200 276 POLI Pollux Investasi Internasional Tbk. --U6---2 775 820 760 780 5 10,000 7,805,000 18 47.706 780 T/J 200 760 B 700 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,740 4,750 3,560 3,560 -1,180 8,500 31,620,000 27 578.862 3,560 T/J 2,100 0 B 0 278 POLU Golden Flower Tbk. --U4---2 1,970 2,000 1,850 1,850 -120 68,900 129,505,500 21 642.361 1,960 J 800 1,800 B 2,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,555 1,575 1,500 1,510 -45 142,029,900 221,111,670,000 619 958.420 1,510 T/J 10,800 1,505 B 9,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 650 540 565 30 20,600 12,583,000 30 105.607 635 J 200 565 T/B 3,200 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 910 930 900 910 0 100,414,500 90,676,284,000 94 60.667 910 T/J 2,968,400 900 B 15,900 283 PPRE PP Presisi Tbk. --M7---1 350 350 348 350 0 4,211,300 1,466,274,600 2,039 81.395 350 T/J 230,900 348 B 700 284 PPRO PP Properti Tbk. --S6K--1 102 104 101 103 1 15,798,900 1,617,924,700 592 222.703 103 T/J 3,629,000 102 B 5,643,300 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,230 4,350 4,240 4,300 70 195,500 838,586,000 71 66.154 4,330 J 1,200 4,270 B 200 286 PRIM Royal Prima Tbk. --U9---2 480 480 480 480 0 100 48,000 1 96.000 478 J 300 450 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 270 274 254 260 -10 13,000,900 3,407,241,800 1,031 843.526 260 T/J 30,000 258 B 477,300 288 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,460 2,410 2,420 0 10,769,000 26,180,828,000 2,105 2,104.348 2,430 J 468,300 2,420 T/B 1,700 289 PTPP PP (Persero) Tbk. --S6XXO1 1,950 1,970 1,905 1,915 -35 11,967,400 23,119,987,000 1,718 359.962 1,915 T/J 94,100 1,910 B 136,000 290 PTRO Petrosea Tbk. --S2---1 1,440 1,445 1,420 1,425 -15 130,200 186,207,000 101 1,140.000 1,425 T/J 100 1,420 B 4,400 291 PTSN Sat Nusapersada Tbk --U4---1 444 450 432 440 -4 2,285,200 1,005,210,600 417 227.587 440 T/J 33,000 438 B 13,100 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 670 685 660 685 15 35,048,900 23,695,080,500 1,922 2,640.811 690 J 2,049,500 685 T/B 44,500 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,010 1,000 1,000 -5 285,900 286,282,000 120 90.909 1,010 J 6,300 1,000 T/B 1,120,400 295 RAJA Rukun Raharja Tbk. --S7---1 250 258 248 250 0 2,142,800 540,393,200 336 858.752 250 T/J 30,000 248 B 169,900 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,310 1,235 1,270 -35 8,070,500 10,143,483,000 1,969 793.750 1,270 T/J 96,700 1,265 B 600 297 RDTX Roda Vivatex Tbk --U6---1 6,775 0 0 6,775 0 0 0 0 356.919 7,200 J 100 6,500 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 126 130 126 130 4 240,326,600 30,534,842,500 295 71.372 130 T/J 383,900 127 B 500 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 590 610 580 610 20 2,109,700 1,245,459,000 178 374.233 610 T/J 63,000 605 B 19,400 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 348 324 346 -2 39,100 13,015,200 17 2,707.355 348 J 400 324 B 200 301 RODA Pikko Land Development Tbk. --U6---2 258 256 250 256 -2 1,100 280,400 5 408.750 254 J 300 238 B 200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,280 1,290 0 521,500 670,175,000 103 505.882 1,295 J 117,600 1,280 B 3,900 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 480 486 0 1,317,900 637,927,400 392 607.500 486 T/J 60,400 484 B 28,700 304 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 9,100 9,125 9,125 9,125 25 2,000 18,250,000 2 5,887.097 9,125 T/J 9,000 9,025 B 200 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,175 1,185 1,160 1,165 -10 14,118,500 16,476,499,500 1,807 527.023 1,165 T/J 3,130,300 1,160 B 746,700 307 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 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,300 0 0 2,300 0 0 0 0 98.291 2,300 J 1,000 2,260 B 300 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,400 3,310 3,400 100 300 1,011,000 2 158.001 3,400 T/J 51,800 2,510 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 790 780 790 0 1,152,100 905,813,500 118 564.286 790 T/J 28,700 785 B 1,800 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,170 1,190 1,170 1,170 0 4,514,700 5,313,848,500 901 201.724 1,180 J 29,800 1,170 T/B 1,248,900 312 SILO Siloam International Hospitals Tbk. --S9---1 6,225 6,300 6,100 6,175 -50 236,300 1,456,895,000 634 70.132 6,200 J 100 6,175 T/B 700 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 324 346 324 344 20 21,681,000 7,292,845,000 1,574 31.273 344 T/J 1,742,500 342 B 223,100 314 SIPD Sierad Produce Tbk. --U3---2 1,100 1,065 1,060 1,060 -40 2,700 2,864,000 8 1.178 1,080 J 2,300 1,010 B 200 315 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,165 B 100 316 SMAR Smart Tbk. --U1---2 3,740 4,010 3,700 3,980 240 12,700 48,434,000 20 1,315.007 3,900 J 400 3,720 B 400 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 800 870 785 810 10 15,913,400 13,239,191,500 4,164 144.643 815 J 10,600 810 T/B 141,500 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,380 1,360 1,350 1,360 -20 8,100 10,971,000 13 1,642.512 1,360 T/J 200 1,355 B 8,500 319 SMDR Samudera Indonesia Tbk. --S7---1 278 282 276 280 2 176,300 49,041,200 41 1,123.686 280 T/J 9,900 278 B 500 320 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,235 1,200 1,205 -15 13,221,100 16,060,562,500 1,861 1,979.954 1,210 J 189,900 1,205 T/B 13,300 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 943,900 47,195,000 65 12.227 50 T/J 10,780,300 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,400 1,410 1,300 1,305 -95 10,388,500 13,999,823,000 1,776 3,485.670 1,320 J 45,900 1,305 T/B 5,300 323 SOCI Soechi Lines Tbk. --M7---1 198 204 191 191 -7 9,271,600 1,792,109,900 873 34.727 191 T/J 1,452,000 190 B 1,406,000 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,700 J 9,500 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 990 990 980 980 -10 721,900 708,566,000 71 84.483 990 J 6,000 980 T/B 84,200 326 SQMI Renuka Coalindo Tbk. --U9---2 208 208 204 204 -4 962,400 197,797,800 117 115.924 206 J 258,700 204 T/B 81,500 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 270 256 270 14 3,900 1,001,200 2 288.151 266 J 1,000 256 B 12,300 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 338 0 19,473,900 6,584,220,200 3,088 140.833 340 J 7,431,900 338 T/B 1,642,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,620 3,580 3,600 10 16,900 60,821,000 23 65.455 3,600 T/J 3,200 3,590 B 800 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 750 735 740 -5 15,414,800 11,477,395,000 979 303.590 745 J 947,900 740 T/B 391,800 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 915 925 905 905 -10 30,789,700 28,171,056,500 1,335 135.075 905 T/J 43,000 900 B 429,100 332 STTP Siantar Top Tbk. --U5---2 3,200 3,110 3,110 3,110 -90 100 311,000 1 1,837.736 0 J 0 3,110 T/B 139,900 333 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 3,060 0 0 3,060 0 0 0 0 1,974.194 3,060 J 69,300 3,050 B 4,800 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 478 486 464 464 -14 1,994,100 945,351,400 2,003 4,239.379 468 J 16,300 464 T/B 41,400 337 TARA Sitara Propertindo Tbk. --U6---1 785 790 765 775 -10 60,897,900 47,488,896,000 5,835 731.132 775 T/J 4,400 770 B 92,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,890 5,150 4,850 5,025 135 15,764,600 79,233,578,000 3,680 248.148 5,050 J 312,300 5,025 T/B 61,500 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 875 925 870 915 40 11,039,900 9,956,855,500 1,095 208.357 920 J 465,100 915 T/B 158,100 340 TCID Mandom Indonesia Tbk. --U5---1 12,750 12,750 12,500 12,750 0 6,200 79,025,000 5 1,250.589 12,750 T/J 23,900 12,450 B 200 341 TCPI Transcoal Pacific Tbk. --U7---2 7,150 7,825 7,100 7,150 0 4,613,400 33,311,960,000 2,383 5,181.159 7,150 T/J 337,500 7,125 B 325,800 342 TDPM Tridomain Performance Materials Tbk. --U3---1 306 314 302 304 -2 29,340,000 9,030,955,200 498 133.333 304 T/J 1,449,700 302 B 288,400 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 328 334 314 318 -10 6,139,100 1,956,800,400 293 102.581 318 T/J 330,900 316 B 19,100 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 0 0 695 0 0 0 0 157.496 690 J 2,200 585 B 200 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 400 4,510 B 300 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 790 800 0 43,553,500 34,566,652,500 135 400.000 800 T/J 655,000 770 B 1,000 347 TINS Timah Tbk. --S2K--1 1,010 1,020 985 990 -20 20,301,400 20,275,757,500 3,721 505.884 995 J 365,000 990 T/B 8,922,600 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,975 10,175 9,700 9,850 -125 1,257,900 12,460,637,500 1,709 609.009 9,850 T/J 5,400 9,825 B 300 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 376 370 370 -6 12,300 4,552,200 4 78.079 370 T/J 3,900 328 B 2,900 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 605 625 590 610 5 10,213,000 6,204,901,500 544 981.797 610 T/J 687,600 605 B 35,100 351 TOTL Total Bangun Persada Tbk. --S6---1 492 496 490 494 2 287,000 141,070,200 128 177.554 496 J 15,700 494 T/B 4,400 352 TOTO Surya Toto Indonesia Tbk. --U3---2 314 318 310 312 -2 142,800 44,638,800 37 1,012.100 316 J 7,300 310 B 52,000 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 745 775 720 725 -20 69,413,300 51,297,604,000 2,707 3,453.532 725 T/J 687,700 720 B 512,500 354 TRAM Trada Alam Minera Tbk. --U2---1 109 110 106 107 -2 1,228,178,700 134,257,568,300 1,601 88.434 107 T/J 1,539,700 106 B 7,154,400 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 165 142 165 5 51,400 8,449,700 8 166.272 165 T/J 1,700 142 B 700 356 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 0 220.711 430 J 40,000 370 B 300 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,665 1,700 1,665 1,665 0 39,300 65,962,000 21 297.024 1,690 J 6,000 1,665 T/B 3,600 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,170 3,180 3,180 3,180 10 1,000 3,180,000 1 82.597 3,180 T/J 3,800 2,850 B 200 360 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 1,010 1,010 0 100 101,000 1 2,244.444 1,010 T/J 161,500 1,005 B 159,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,530 1,550 1,490 1,500 -30 3,530,500 5,325,451,000 527 2,908.329 1,500 T/J 557,400 1,495 B 11,400 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,920 3,810 3,810 -90 2,500 9,622,000 9 141.107 4,000 J 300 3,810 T/B 300 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,310 2,270 2,290 -20 43,800 100,459,000 22 190.833 2,290 T/J 4,200 2,260 B 6,900 364 VIVA Visi Media Asia Tbk. --U9---1 105 107 103 105 0 7,733,500 810,433,100 246 35.000 105 T/J 9,500 104 B 934,200 365 VOKS Voksel Electric Tbk. --U4---1 318 328 316 326 8 5,529,500 1,773,652,800 985 144.207 328 J 182,800 326 T/B 7,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 384 390 368 368 -16 65,553,800 24,637,663,200 2,772 126.897 370 J 120,600 368 T/B 2,370,000 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,360 2,390 2,340 2,350 -10 14,910,000 35,078,614,000 2,168 604.031 2,350 T/J 1,191,000 2,340 B 32,100 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 278 282 262 272 -6 77,000 21,045,800 54 41.236 272 T/J 30,000 270 B 9,200 369 WOOD Integra Indocabinet Tbk. --S5K--1 810 820 805 815 5 7,017,000 5,710,558,500 413 313.462 815 T/J 133,500 810 B 277,300 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 352 344 346 -2 25,569,800 8,856,157,200 2,566 70.612 348 J 1,028,400 346 T/B 1,858,400 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,815 1,835 1,785 1,810 -5 14,878,300 26,953,397,000 1,912 488.529 1,810 T/J 25,900 1,805 B 300 372 WTON Wijaya Karya Beton Tbk. --S3K--1 535 540 515 520 -15 12,861,000 6,760,495,000 1,220 88.136 525 J 68,000 520 T/B 1,346,000 373 ZINC Kapuas Prima Coal Tbk. --U2---2 570 575 560 565 -5 59,149,100 33,679,771,500 662 2,014.188 565 T/J 989,400 560 B 2,708,600 Total 8,994,630,500 3,370,129,552,400 295,710 1,436,609,700 137,526,900 Jakarta, 22 August 2019 Trading Division