List of Securities Quotation: IDX SMC Composite Date: Monday, 26 August 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,650 10,950 10,125 10,800 150 2,109,000 22,729,212,500 1,599 877.365 10,875 J 21,200 10,800 T/B 27,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 7,000 7,000 7,000 250 100 700,000 1 1,598.104 6,975 J 3,300 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,860 0 0 1,860 0 0 0 0 49.600 1,850 J 200 1,755 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,760 1,815 1,700 1,810 50 10,900,600 19,094,455,500 5,633 2,207.317 1,810 T/J 45,400 1,805 B 11,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,385 1,315 1,355 -35 9,672,100 13,028,695,500 2,007 1,064.139 1,360 J 105,000 1,355 T/B 109,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 11,150 11,125 10,900 11,000 -150 174,200 1,904,230,000 49 473.118 11,000 T/J 3,800 10,925 B 2,100 7 ADMG Polychem Indonesia Tbk --U3---1 236 234 222 234 -2 1,384,300 317,142,600 212 20.887 234 T/J 12,000 228 B 15,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,085 1,120 1,050 1,120 35 82,143,700 89,621,671,500 7,597 101.818 1,120 T/J 1,296,300 1,115 B 785,800 9 AGII Aneka Gas Industri Tbk. --S3---1 620 625 610 615 -5 114,600 70,818,500 29 55.909 625 J 29,300 615 T/B 4,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 266 266 256 258 -8 2,391,800 621,884,800 372 421.514 260 J 242,300 258 T/B 368,700 11 AGRS Bank Agris Tbk. --U8---2 248 248 202 220 -28 1,294,100 289,999,600 452 200.000 222 J 11,300 220 T/B 19,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,030 4,100 3,900 4,090 60 4,628,200 18,648,854,000 1,344 3,259.717 4,100 J 25,000 4,080 B 200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 308 J 700 272 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 0 0 5,100 0 0 0 0 208.163 5,050 J 200 5,000 B 3,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 890 870 875 5 74,500 65,505,000 29 2,232.769 890 J 40,200 875 T/B 11,500 16 ANDI Andira Agro Tbk. --U1---2 2,250 2,230 2,200 2,200 -50 9,700 21,493,000 13 1,100.000 2,190 J 5,400 2,010 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 0 0 810 0 0 0 0 67.500 805 J 2,500 795 B 300 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,060 1,015 1,030 15 147,239,400 152,732,096,000 8,248 679.106 1,035 J 903,200 1,030 T/B 905,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 530 460 420 460 -70 1,100 502,000 2 29.449 462 J 100 460 T/B 21,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 665 635 655 -10 23,373,200 15,345,351,000 4,939 696.690 655 T/J 289,900 645 B 26,700 21 APLN Agung Podomoro Land Tbk. --M6K--1 184 181 176 181 -3 24,073,800 4,297,290,400 1,602 49.589 182 J 565,200 181 T/B 292,600 22 ARII Atlas Resources Tbk. --U2---2 730 730 730 730 0 10,200 7,446,000 3 48.667 730 T/J 8,700 655 B 1,900 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,750 1,820 1,690 1,750 0 501,400 871,843,000 575 741.525 1,750 T/J 3,400 1,735 B 11,900 24 ARMY Armidian Karyatama Tbk. --U6---2 218 220 218 218 0 55,313,900 12,058,441,600 58 72.667 220 J 104,400 218 T/B 3,600 25 ARNA Arwana Citramulia Tbk. --S3---1 545 545 530 545 0 1,600 857,000 3 3,704.207 545 T/J 68,200 530 B 19,000 26 ASGR Astra Graphia Tbk. --U9---1 1,050 1,050 995 1,030 -20 603,700 609,401,500 191 213.551 1,040 J 1,000 1,030 T/B 17,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,000 1,040 1,005 1,040 40 595,400 607,214,500 196 1,925.926 1,040 T/J 7,700 1,030 B 2,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 316 308 312 -2 4,322,400 1,342,786,600 340 297.143 314 J 250,700 312 T/B 136,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 825 825 780 820 -5 1,769,900 1,426,098,000 156 210.256 820 T/J 141,600 800 B 50,000 30 ATIC Anabatic Technologies Tbk. --U9---1 850 910 895 895 45 800 718,000 3 127.857 890 J 400 840 B 100 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,355 1,370 1,330 1,340 -15 402,200 538,650,000 169 1,211.902 1,345 J 6,200 1,340 T/B 4,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 24,900 1,245,000 7 57.388 50 T/J 9,651,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 300 280 300 26 200 58,000 2 221.182 298 J 2,800 274 B 300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,660 1,655 1,635 1,655 -5 234,300 386,527,500 91 2,068.750 1,655 T/J 2,400 1,640 B 7,500 36 BBKP Bank Bukopin Tbk. --S8---1 290 288 282 284 -6 1,863,900 527,718,800 315 84.250 284 T/J 61,900 282 B 527,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,500 0 0 2,500 0 0 0 0 181.159 2,490 J 30,000 1,875 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,190 2,160 2,120 2,150 -40 18,639,200 39,944,556,000 2,877 280.435 2,160 J 527,700 2,150 T/B 881,300 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 262 278 -2 262,500 73,231,000 14 283.038 278 T/J 30,000 276 B 700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 216 216 204 206 -10 62,200 12,846,800 35 584.198 206 T/J 2,100 204 B 12,600 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 17,100 855,000 9 217.306 50 T/J 407,540,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 316 314 300 302 -14 22,940,500 6,986,340,600 1,262 177.647 304 J 96,600 302 T/B 10,344,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 580 575 565 570 -10 58,700 33,469,000 18 2,920.980 575 J 400 570 T/B 15,900 45 BHIT MNC Investama Tbk. --S9K--1 74 74 71 73 -1 12,474,600 894,862,400 315 213.482 73 T/J 1,005,400 72 B 3,227,700 46 BINA Bank Ina Perdana Tbk. --U8---1 900 0 0 900 0 0 0 0 508.486 890 J 9,400 865 B 1,100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 386,900 19,345,000 119 35.714 50 T/J 26,328,100 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,700 2,700 2,650 2,660 -40 490,300 1,307,780,000 105 40.923 2,660 T/J 78,500 2,650 B 1,898,500 49 BISI BISI International Tbk. --U1---1 1,390 1,400 1,385 1,400 10 13,700 19,125,000 28 700.000 1,400 T/J 31,800 1,385 B 4,300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,545 1,545 1,510 1,520 -25 9,791,100 14,903,725,500 191 253.333 1,535 J 6,200 1,520 T/B 99,200 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 2,627,700 1,666,387,000 329 147.674 640 J 1,980,900 635 T/B 166,900 52 BKSL Sentul City Tbk. --S6K--1 124 126 119 126 2 42,077,800 5,165,013,700 870 8.707 126 T/J 179,500 125 B 416,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 435.980 190 J 31,500 176 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 177,594,700 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 100 3,550 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 30,500 290 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 346 346 332 338 -8 16,386,400 5,526,990,200 1,170 275.110 340 J 279,000 338 T/B 375,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 25,600 1,280,000 10 0.172 50 T/J 49,861,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,085 1,030 1,080 30 2,378,900 2,523,745,000 452 7.974 1,080 T/J 104,200 1,075 B 9,200 60 BNII Bank Maybank Indonesia Tbk. --M8---1 242 250 236 236 -6 2,611,000 622,149,000 298 2.812 240 J 381,600 236 T/B 335,600 61 BNLI Bank Permata Tbk. --M8K--1 970 1,000 920 1,000 30 25,763,500 25,033,903,000 1,214 10.888 1,005 J 983,700 1,000 T/B 5,146,200 62 BOGA Bintang Oto Global Tbk. --U9---2 790 790 770 790 0 3,926,200 3,089,236,000 881 766.990 790 T/J 37,200 785 B 55,800 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 366 370 0 201,900 74,424,400 64 211.429 370 T/J 67,000 368 B 55,200 64 BOLT Garuda Metalindo Tbk. --U4---2 880 880 865 870 -10 98,100 85,251,500 100 158.182 870 T/J 12,700 865 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 800 745 780 -20 3,276,200 2,513,260,000 715 195.000 780 T/J 386,600 760 B 5,300 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 0 0 1,075 0 0 0 0 1,146.422 1,075 J 40,200 1,025 B 800 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 7,975 7,975 7,975 -25 100 797,500 1 1,595.000 8,000 J 300 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,500 0 0 7,500 0 0 0 0 291.891 0 J 0 7,550 B 900 69 BRIS Bank BRIsyariah Tbk. --M8K--1 466 470 456 458 -8 2,409,200 1,106,194,200 688 89.804 460 J 3,800 458 T/B 67,700 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 57 50 51 1 596,371,500 31,516,214,500 5,567 8.031 52 J 9,127,200 51 T/B 23,338,500 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 1,400 1,395 1,345 1,375 -25 19,361,300 26,507,569,500 2,960 269.341 1,375 T/J 131,100 1,370 B 324,000 73 BSIM Bank Sinarmas Tbk. --U8---1 595 590 560 565 -30 1,700 963,000 7 385.353 565 T/J 8,600 560 B 2,300 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,410 1,410 1,410 1,410 0 200 282,000 2 72.308 1,410 T/J 11,900 1,380 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 71 71 66 68 -3 18,612,300 1,314,521,900 282 520.993 69 J 132,100 68 T/B 5,700 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 3,430 3,400 3,300 3,380 -50 12,500 41,638,000 33 654.326 3,350 J 200 3,280 B 1,300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,230 3,280 3,170 3,280 50 31,894,600 103,208,625,000 5,249 336.410 3,290 J 335,600 3,280 T/B 14,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,700 1,690 1,690 -10 200 339,000 2 286.441 1,690 T/J 4,900 1,600 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 192 194 187 191 -1 22,699,000 4,351,949,500 348 18.678 192 J 49,300 191 T/B 346,400 82 BUMI Bumi Resources Tbk. --S2K--2 92 92 89 89 -3 172,848,600 15,614,283,700 2,832 5.165 90 J 5,654,100 89 T/B 12,409,700 83 BVIC Bank Victoria International Tbk. --U8---1 179 188 172 183 4 27,800 4,969,500 15 173.045 179 J 5,100 171 B 600 84 BWPT Eagle High Plantations Tbk. --U1K--1 138 140 131 139 1 11,813,200 1,621,033,300 481 30.401 139 T/J 812,500 138 B 1,010,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 515 515 500 510 -5 1,408,300 711,837,000 304 154.545 510 T/J 4,000 505 B 70,900 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 240 228 240 0 564,300 131,109,400 95 137.143 240 T/J 662,800 238 B 500 87 CASA Capital Financial Indonesia Tbk. --U8---2 402 402 394 402 0 7,718,900 3,086,933,800 1,793 734.421 402 T/J 470,500 400 B 102,700 88 CASS Cardig Aero Services Tbk. --U7---2 660 0 0 660 0 0 0 0 165.000 670 J 500 640 B 10,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,560 1,505 1,530 0 33,500 50,995,000 36 316.116 1,530 T/J 1,000 1,525 B 13,200 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 83 82 83 0 1,435,600 118,558,600 92 531.200 83 T/J 498,700 82 B 2,604,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 312 304 312 2 144,700 44,649,600 45 24.415 312 T/J 22,100 308 B 66,300 92 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 2,000 1,995 1,995 -5 200 399,500 2 7,239.277 1,995 T/J 1,500 1,920 B 600 93 CITY Natura City Developments Tbk. --U6---1 202 204 202 204 2 300 61,000 2 170.000 202 J 800 195 B 1,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,720 4,750 4,720 4,750 30 2,760,800 13,095,876,000 3,078 2,638.889 4,750 T/J 5,800 4,740 B 11,700 95 CLEO Sariguna Primatirta Tbk. --M5K--1 660 670 635 660 0 32,616,000 21,432,111,500 3,499 2,869.565 660 T/J 2,566,900 655 B 1,183,700 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,495 1,450 1,465 -5 22,200 32,524,000 19 140.183 1,465 T/J 44,500 1,435 B 10,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 206 230 210 214 8 219,600 47,410,200 124 164.615 224 J 2,600 214 T/B 4,400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 241,100 12,055,000 8 45.455 50 T/J 171,303,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 488 478 478 478 -10 129,100 61,709,800 24 241.213 480 J 27,500 478 T/B 7,200 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,220 1,195 1,145 1,160 -60 89,968,700 104,711,543,000 8,044 259.718 1,165 J 279,200 1,160 T/B 166,200 103 DART Duta Anggada Realty Tbk. --U6---1 328 0 0 328 0 0 0 0 60.635 336 J 200 314 B 500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,475 1,465 1,435 1,435 -40 8,151,600 11,782,217,500 762 956.667 1,435 T/J 457,200 1,430 B 560,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,910 1,905 1,905 -5 1,600 3,051,500 5 3,823.612 1,910 J 400 1,900 B 500 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 109,505,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 930 930 910 930 0 597,500 548,563,500 608 808.696 930 T/J 39,800 920 B 5,900 108 DILD Intiland Development Tbk. --S6---1 414 412 398 412 -2 2,820,200 1,140,857,800 334 71.794 414 J 65,100 410 B 100,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,850 3,850 3,720 3,810 -40 1,408,200 5,301,188,000 170 129.153 3,810 T/J 700 3,780 B 4,500 110 DKFT Central Omega Resources Tbk. --U2---2 250 254 236 236 -14 14,418,300 3,496,370,600 1,256 606.216 236 T/J 202,000 234 B 432,400 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,175 7,100 7,125 25 2,500 17,832,500 8 42,590.711 7,125 T/J 9,900 7,100 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 306 306 300 300 -6 43,171,900 13,045,918,800 1,544 142.857 302 J 358,900 300 T/B 11,465,500 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 0 0 272 0 0 0 0 247.273 268 J 100 254 B 500 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 5,000 15,400,000 5 2,705.575 3,080 T/J 3,200 3,010 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 350 352 342 352 2 7,781,700 2,720,734,200 596 476.552 352 T/J 504,900 350 B 51,800 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 340 344 336 340 0 235,500 79,845,400 41 91.892 340 T/J 8,000 336 B 38,800 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,975 J 900 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,655 1,695 1,655 1,685 30 574,800 965,807,000 170 333.663 1,685 T/J 24,900 1,655 B 4,400 119 DUTI Duta Pertiwi Tbk --U6---2 6,700 0 0 6,700 0 0 0 0 673.841 6,700 J 5,300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,300 2,300 2,290 2,300 0 600 1,378,000 4 846.611 2,300 T/J 3,100 2,180 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,150 J 100,000 1,100 B 20,000 122 ELSA Elnusa Tbk. --S2K--1 336 336 326 334 -2 18,683,100 6,191,161,800 958 83.500 334 T/J 3,500 332 B 2,279,500 123 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 7,175 7,200 7,100 7,100 -75 200,600 1,424,270,000 11 986.111 7,100 T/J 317,700 7,075 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,325 1,325 1,290 1,290 -35 14,518,700 18,897,748,000 2,320 348.649 1,295 J 36,700 1,290 T/B 68,200 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 0 0 2,340 0 0 0 0 1,637.176 2,300 J 28,900 2,050 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,480 1,550 1,405 1,520 40 73,752,900 110,936,055,500 12,385 152.000 1,525 J 225,800 1,520 T/B 594,000 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 260 260 246 250 -10 10,228,400 2,567,271,000 770 465.454 252 J 1,000 250 T/B 99,000 129 EXCL XL Axiata Tbk. --S7XXO1 3,330 3,340 3,210 3,320 -10 7,539,300 24,935,155,000 3,306 168.493 3,320 T/J 109,300 3,310 B 101,000 130 FAST Fast Food Indonesia Tbk. --U9---2 2,630 0 0 2,630 0 0 0 0 4,136.196 2,630 J 1,100 2,430 B 400 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,175 8,175 8,175 0 100 817,500 1 1,873.453 8,200 J 100 8,175 T/B 750,100 132 FILM MD Pictures Tbk. --U9---1 910 945 890 920 10 3,634,600 3,271,288,000 62 438.095 920 T/J 25,900 895 B 400 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,440 2,460 2,220 2,370 -70 39,057,200 92,736,433,000 470 474.000 2,380 J 2,200 2,370 T/B 24,300 134 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,450 2,450 2,450 -50 300 735,000 2 1,960.000 2,450 T/J 100 2,320 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 540 0 0 540 0 0 0 0 540.000 610 J 2,700 500 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 945 950 920 950 5 784,100 732,358,000 89 431.818 950 T/J 103,200 915 B 1,000 137 FREN Smartfren Telecom Tbk. --U7---1 156 165 152 160 4 175,262,800 27,999,849,500 5,753 8.889 161 J 6,948,200 160 T/B 2,241,900 138 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--1 498 530 480 530 32 28,568,400 14,639,785,300 3,217 71.246 530 T/J 3,073,800 525 B 1,651,800 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 680 665 670 -10 1,763,200 1,182,080,500 128 131.538 675 J 3,800 670 T/B 540,100 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 208 202 206 0 1,771,600 365,058,800 215 51.500 208 J 70,800 206 T/B 54,000 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 100 1,970,000 1 3,426.087 19,700 T/J 7,000 16,125 B 300 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,790 1,790 1,740 1,765 -25 519,600 918,644,000 270 137.354 1,775 J 31,200 1,765 T/B 400 144 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---1 191 190 187 190 -1 36,400 6,856,000 19 76.000 198 J 10,400 187 B 10,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 785 780 785 5 179,100 140,464,000 84 149.524 785 T/J 1,500 780 B 34,100 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,420 3,360 3,380 10 102,300 346,738,000 109 91.351 3,380 T/J 8,400 3,370 B 500 148 HERO Hero Supermarket Tbk. --U9---1 685 735 690 690 5 226,300 162,533,000 50 1,440.260 705 J 3,500 690 T/B 2,100 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,300 3,220 3,220 -10 18,200 58,949,000 42 985.734 3,270 J 9,200 3,220 T/B 2,300 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 800 620 625 -35 4,300 3,090,500 9 961.538 650 J 100 625 T/B 1,300 151 HKMU HK Metals Utama Tbk. --U9---1 350 348 340 342 -8 10,814,100 3,715,258,800 186 148.696 346 J 245,200 342 T/B 13,300 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 835 795 830 -5 35,391,600 28,867,021,000 1,350 267.742 830 T/J 399,900 820 B 218,700 153 HOME Hotel Mandarine Regency Tbk. --U9---2 79 88 66 73 -6 5,089,043,700 419,220,367,500 10,834 77.603 74 J 1,006,100 73 T/B 12,317,400 154 HRME Menteng Heritage Realty Tbk. --U9---2 875 900 865 870 -5 7,575,900 6,663,318,000 1,545 828.571 870 T/J 40,400 865 B 39,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 284 284 274 274 -10 1,338,300 370,445,200 360 91.333 276 J 1,000 274 T/B 210,000 156 HRUM Harum Energy Tbk. --S2K--1 1,400 1,410 1,350 1,380 -20 448,500 614,050,000 258 26.538 1,380 T/J 15,500 1,375 B 230,000 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 431,700 21,585,000 17 95.973 50 T/J 22,028,400 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 148 149 144 149 1 9,055,600 1,341,323,100 140 42.571 149 T/J 1,681,100 147 B 13,500 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,790 1,790 1,725 1,760 -30 149,200 262,909,500 175 236.281 1,760 T/J 200 1,755 B 13,200 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 472 470 462 464 -8 105,700 49,064,000 30 92.800 464 T/J 100 462 B 140,100 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,025 -5 370,300 380,043,000 41 269.737 1,030 J 15,000 1,025 T/B 12,400 163 INAF Indofarma (Persero) Tbk. --U5---1 2,050 2,050 2,010 2,030 -20 99,000 199,515,000 82 812.000 2,040 J 100 2,030 T/B 100 164 INCO Vale Indonesia Tbk. --S2BXO1 3,300 3,240 3,080 3,130 -170 19,214,000 60,867,855,000 3,957 1,277.551 3,140 J 56,900 3,130 T/B 98,600 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,940 3,940 3,600 3,790 -150 41,600 154,357,000 83 510.445 3,790 T/J 200 3,750 B 100 166 INDS Indospring Tbk. --M4---1 2,260 2,270 2,220 2,240 -20 985,400 2,213,098,000 410 210.000 2,250 J 19,000 2,240 T/B 1,100 167 INDY Indika Energy Tbk. --S2XXO1 1,365 1,350 1,295 1,330 -35 5,984,500 7,937,722,500 1,559 45.085 1,335 J 18,400 1,330 T/B 87,900 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,950 6,800 6,625 6,700 -250 9,727,100 65,163,215,000 4,421 345.242 6,700 T/J 51,200 6,675 B 63,100 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 70 68 69 1 367,600 25,359,400 32 0.394 69 T/J 800 68 B 412,900 170 INPP Indonesian Paradise Property Tbk. --U9---2 850 1,000 780 935 85 15,800 14,608,500 16 890.476 935 T/J 10,600 820 B 300 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,140 3,050 3,140 40 136,400 425,489,000 181 1,137.681 3,150 J 500 3,140 T/B 3,300 172 INTA Intraco Penta Tbk. --U9---2 474 0 0 474 0 0 0 0 334.130 470 J 500 466 B 10,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,215 1,210 1,200 1,200 -15 70,000 84,116,000 25 73.171 1,205 J 100,600 1,190 B 3,800 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 258 258 248 258 0 7,700 1,950,800 8 67.895 258 T/J 273,100 250 B 6,900 175 IPTV MNC Vision Networks Tbk. --U9---1 218 218 212 216 -2 1,870,800 401,588,400 131 90.000 216 T/J 66,000 214 B 106,300 176 ISAT Indosat Tbk. --S7K--1 3,270 3,470 3,060 3,410 140 10,928,000 36,637,727,000 4,935 243.571 3,410 T/J 109,500 3,400 B 15,100 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,075 12,000 11,700 12,000 -75 950,400 11,272,315,000 1,660 85.714 12,025 J 2,900 12,000 T/B 5,000 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 167,102,500 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 530 585 530 585 55 15,500 8,406,000 12 331.840 550 J 100 535 B 4,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 0 0 535 0 0 0 0 442.818 525 J 1,900 414 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,630 1,535 1,630 50 35,076,100 56,177,549,500 6,408 445.599 1,630 T/J 554,200 1,625 B 131,100 182 JRPT Jaya Real Property Tbk. --S6---1 770 780 730 770 0 7,543,000 5,701,090,500 543 740.385 775 J 10,600 760 B 74,800 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 560 560 500 500 -60 28,592,800 15,264,730,500 185 250.000 520 J 1,100 500 T/B 3,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,550 5,700 0 3,792,100 21,360,935,000 1,179 336.124 5,725 J 30,400 5,700 T/B 85,500 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,150 J 400 895 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 1,020 1,005 1,015 5 2,232,700 2,257,929,500 83 2,255.556 1,020 J 249,200 1,015 T/B 466,200 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,210 3,210 3,050 3,070 -140 1,429,300 4,434,298,000 249 3,070.000 3,100 J 1,600 3,080 B 400 188 KBLI KMI Wire & Cable Tbk. --S4K--1 590 595 565 590 0 10,973,200 6,412,796,000 517 71.690 590 T/J 483,000 585 B 664,100 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 77 80 75 76 -1 3,390,800 261,891,000 341 2.764 77 J 4,900 76 T/B 127,200 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 310 310 308 310 0 2,908,000 897,414,000 975 10.755 310 T/J 625,300 308 B 741,000 191 KINO Kino Indonesia Tbk. --U5---1 3,090 3,120 3,080 3,100 10 154,200 478,803,000 61 81.579 3,100 T/J 5,400 3,090 B 500 192 KMTR Kirana Megatara Tbk. --U3---2 314 314 308 314 0 9,700 3,031,800 9 68.559 314 T/J 18,500 306 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 474 452 446 452 -22 6,813,600 3,071,009,000 331 226.000 454 J 1,130,000 452 T/B 24,200 194 KPIG MNC Land Tbk. --U9---2 136 136 130 133 -3 1,529,600 202,760,300 291 286.188 134 J 123,400 133 T/B 50,200 195 KRAH Grand Kartech Tbk. --U4---2 2,200 2,190 2,000 2,190 -10 5,200 11,350,000 4 796.364 2,190 T/J 43,100 2,000 B 200 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 332 332 322 328 -4 2,619,500 857,329,400 212 40.778 330 J 415,500 328 T/B 33,300 197 KREN Kresna Graha Investama Tbk. --U9K--1 545 550 520 520 -25 97,168,000 51,653,179,000 1,210 5,409.904 520 T/J 1,236,700 515 B 1,540,300 198 LAND Trimitra Propertindo Tbk. --U6---2 1,730 1,730 1,650 1,710 -20 230,700 395,945,500 107 438.462 1,710 T/J 91,900 1,700 B 6,700 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 0 0 11,875 0 0 0 0 98.140 11,875 J 2,100 11,475 B 300 200 LINK Link Net Tbk. --S9K--1 4,030 4,050 3,850 3,990 -40 1,192,700 4,724,771,000 904 249.375 3,990 T/J 128,300 3,960 B 10,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,380 1,370 1,335 1,360 -20 1,381,200 1,868,717,000 628 153.335 1,365 J 10,100 1,360 T/B 700 202 LPKR Lippo Karawaci Tbk. --S6K--1 258 258 252 254 -4 35,552,800 9,042,332,200 2,067 82.021 254 T/J 2,373,400 252 B 4,616,700 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,100 3,060 2,980 3,000 -100 6,003,100 18,076,634,000 2,175 67.979 3,010 J 9,000 3,000 T/B 2,462,400 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,255 1,135 1,245 60 26,776,300 33,052,731,500 2,246 321.290 1,250 J 558,800 1,245 T/B 127,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,460 1,455 1,460 5 496,900 723,710,000 89 510.490 1,460 T/J 11,500 1,455 B 15,400 206 MAIN Malindo Feedmill Tbk. --S3K--1 900 920 860 915 15 5,021,800 4,520,142,000 957 519.886 920 J 248,600 915 T/B 338,900 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 88 90 1 277,387,700 24,687,790,400 4,180 12.303 90 T/J 17,054,600 89 B 920,000 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,450 5,700 5,450 5,700 250 252,000 1,373,840,000 6 271.429 5,700 T/J 63,800 5,400 B 400 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,750 J 10,000 1,710 B 500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,030 985 1,020 20 8,354,100 8,396,572,500 1,190 1,636.845 1,020 T/J 1,030,200 1,005 B 10,000 211 MARI Mahaka Radio Integra Tbk. --U9---2 254 250 240 250 -4 527,800 128,594,000 17 333.333 250 T/J 6,300 248 B 10,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 488 484 484 -2 1,129,900 548,296,800 195 968.000 486 J 299,200 484 T/B 151,400 213 MASA Multistrada Arah Sarana Tbk. --U4---1 580 590 560 590 10 3,300 1,888,000 9 419.511 590 T/J 5,300 570 B 200 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 0 0 6,975 0 0 0 0 3,007.619 6,975 J 1,000 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 1,950 1,895 1,895 -55 28,500 54,200,500 43 145.769 1,920 J 43,500 1,895 T/B 9,600 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 530 530 515 525 -5 196,600 102,270,500 57 32.812 530 J 39,800 525 T/B 8,000 217 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,540 3,540 -10 828,400 2,947,635,000 125 255.596 3,550 J 12,500 3,540 T/B 10,200 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 152 153 142 145 -7 4,959,800 730,090,000 517 130.054 147 J 83,000 145 T/B 212,700 219 MDIA Intermedia Capital Tbk. --M9---1 140 143 134 134 -6 447,900 60,752,400 30 97.101 134 T/J 400 133 B 6,500 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,225 6,500 6,125 6,175 -50 27,215,300 172,636,567,500 4,638 322.041 6,200 J 364,400 6,175 T/B 125,000 221 MDLN Modernland Realty Tbk. --S6---1 246 248 240 244 -2 1,745,500 422,799,600 193 72.413 244 T/J 29,000 242 B 63,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 760 755 730 730 -30 12,789,000 9,457,095,000 1,223 1,285.732 735 J 139,000 730 T/B 1,064,200 223 MEGA Bank Mega Tbk. --U8---1 5,850 5,850 5,700 5,850 0 700 4,050,000 5 4,264.221 5,850 T/J 2,100 5,600 B 100 224 MERK Merck Tbk. --U5---2 3,170 3,190 3,150 3,150 -20 23,500 74,293,000 24 8,305.429 3,180 J 1,000 3,150 T/B 700 225 META Nusantara Infrastructure Tbk. --U7---1 192 196 188 192 0 90,600 17,208,500 15 58.168 192 T/J 27,800 189 B 15,600 226 MFIN Mandala Multifinance Tbk. --U8---2 1,135 1,140 1,010 1,140 5 31,900 36,304,000 9 1,169.231 1,140 T/J 46,300 1,120 B 1,100 227 MGRO Mahkota Group Tbk. --S1---1 805 815 800 805 0 3,057,100 2,469,974,000 581 357.778 805 T/J 3,800 800 B 212,100 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,150 J 1,600 915 B 800 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,340 2,430 2,330 2,370 30 17,025,100 40,114,594,000 1,570 139.536 2,390 J 300,000 2,370 T/B 509,100 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,985 2,290 1,910 2,120 135 2,981,000 6,213,435,500 529 10,095.238 2,140 J 1,000 2,120 T/B 800 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 16,050 J 100 12,350 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,500 18,500 18,500 18,500 0 1,300 24,050,000 9 117,834.395 18,600 J 100 18,350 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,485 1,490 1,480 1,490 5 2,196,700 3,265,395,000 1,041 248.852 1,490 T/J 89,500 1,485 B 38,600 234 MLPL Multipolar Tbk. --U9---1 99 99 95 96 -3 1,679,000 160,817,100 180 11.011 97 J 35,400 96 T/B 26,000 235 MLPT Multipolar Technology Tbk. --U9---1 670 650 650 650 -20 2,000 1,300,000 3 135.417 670 J 100 620 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 352 356 350 356 4 324,100 114,669,000 21 60.855 356 T/J 11,700 354 B 710,900 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,290 1,215 1,280 25 27,248,300 34,262,214,500 6,127 142.222 1,285 J 512,000 1,280 T/B 5,700 238 MOLI Madusari Murni Indah Tbk. --U3---2 990 0 0 990 0 0 0 0 170.690 1,000 J 91,200 895 B 9,600 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 680 670 680 -5 888,900 599,986,500 455 45.333 680 T/J 4,600 675 B 15,100 240 MPPA Matahari Putra Prima Tbk. --U9---1 173 174 165 170 -3 2,477,000 419,051,600 287 71.474 171 J 87,200 170 T/B 45,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 800 790 795 0 158,400 126,053,000 9 722.727 800 J 23,500 795 T/B 111,700 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,000 6,250 0 1,700 10,600,000 6 566.902 6,250 T/J 5,300 6,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 370 370 350 352 -18 540,700 190,979,800 136 70.400 352 T/J 29,200 350 B 34,800 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 100 99,000 1 65.132 990 T/J 29,600 985 B 1,200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,310 1,320 1,280 1,305 -5 5,232,900 6,859,135,000 628 2,349.320 1,310 J 12,000 1,305 T/B 92,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 1 1.266 50 T/J 31,137,000 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 478 0 0 478 0 0 0 0 200.966 478 J 155,000 452 B 100 248 MTPS Meta Epsi Tbk. --U7---2 1,655 1,600 1,600 1,600 -55 2,300 3,680,000 8 500.000 1,650 J 8,800 1,590 B 100 249 MYOH Samindo Resources Tbk. --U2---1 1,380 1,370 1,320 1,350 -30 134,300 182,429,000 41 160.796 1,370 J 200 1,350 T/B 2,500 250 MYRX Hanson International Tbk. --S6---2 96 99 94 99 3 114,623,900 11,074,890,300 593 67.516 99 T/J 2,216,000 95 B 500 251 NASA Ayana Land International Tbk. --U9---2 705 705 695 705 0 4,050,100 2,846,386,000 1,132 684.466 710 J 147,500 705 T/B 1,600 252 NATO Nusantara Properti Internasional Tbk. --U9---2 805 805 790 800 -5 11,304,600 9,066,890,500 2,553 776.699 800 T/J 172,500 795 B 251,400 253 NFCX NFC Indonesia Tbk. --S9---2 2,390 2,390 2,350 2,390 0 14,000 33,307,000 7 129.189 2,390 T/J 84,800 2,350 B 20,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,285 1,285 1,240 1,265 -20 659,000 828,918,500 534 389.231 1,265 T/J 37,100 1,260 B 13,500 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 13,000 1,820,000 3 133.333 144 J 100 140 T/B 699,500 256 NISP Bank OCBC NISP Tbk. --U8---1 865 880 865 875 10 57,100 49,940,500 20 1,060.298 880 J 9,300 875 T/B 4,000 257 NOBU Bank Nationalnobu Tbk. --U8---1 995 960 960 960 -35 1,400 1,344,000 5 256.000 980 J 98,000 960 T/B 1,800 258 OMRE Indonesia Prima Property Tbk --U6---2 1,815 0 0 1,815 0 0 0 0 86.916 1,815 J 2,000 1,365 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 690 660 665 -25 3,303,800 2,261,566,500 17 1,315.659 685 J 500 665 T/B 7,900 260 PALM Provident Agro Tbk. --U1---2 230 230 210 224 -6 20,800 4,454,800 10 61.224 224 T/J 15,200 216 B 300 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 150 172 145 148 -2 17,686,100 2,770,778,500 2,201 148.000 149 J 154,000 148 T/B 384,200 262 PANS Panin Sekuritas Tbk. --U8---1 1,615 1,660 1,550 1,560 -55 194,100 305,509,000 104 1,134.545 1,590 J 1,800 1,560 T/B 20,500 263 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,000 990 995 -5 242,100 239,971,500 36 117.059 995 T/J 132,100 990 B 96,100 264 PBRX Pan Brothers Tbk. --S4---1 685 665 645 650 -35 1,777,800 1,156,593,000 285 1,150.442 655 J 92,000 650 T/B 239,400 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 775 780 775 780 5 800 621,500 3 65.000 780 T/J 9,800 755 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,800 1,790 1,685 1,690 -110 12,704,500 22,160,244,000 56 1,126.667 1,765 J 1,500 1,690 T/B 700 267 PEHA Phapros Tbk. --U5---2 1,720 1,720 1,600 1,640 -80 57,500 93,806,000 58 136.895 1,640 T/J 2,400 1,610 B 600 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,830 1,920 1,780 1,915 85 75,948,800 142,811,481,000 10,617 638.333 1,920 J 758,000 1,915 T/B 2,560,400 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 0 0 1,080 0 0 0 0 210.732 1,135 J 400 1,080 B 200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,010 3,070 3,010 3,070 60 600 1,830,000 3 1,273.912 3,150 J 500 2,920 B 2,500 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,475 1,525 1,440 1,500 25 18,765,400 27,936,281,000 3,798 2,497.502 1,500 T/J 143,500 1,495 B 40,700 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 52 52 51 51 -1 1,370,100 70,056,600 125 51.000 52 J 2,020,500 51 T/B 781,300 273 PNIN Paninvest Tbk. --S8---1 1,290 1,295 1,270 1,285 -5 41,500 53,041,000 41 1,366.440 1,300 J 1,000 1,285 T/B 1,400 274 PNLF Panin Financial Tbk. --S8K--1 318 318 308 312 -6 25,356,300 7,932,776,400 1,342 337.224 314 J 250,200 312 T/B 943,800 275 POLA Pool Advista Finance Tbk. --U8---2 760 760 750 750 -10 5,800 4,380,000 12 555.556 750 T/J 16,600 745 B 900 276 POLI Pollux Investasi Internasional Tbk. --U6---2 770 810 770 795 25 600 476,500 5 48.624 795 T/J 3,600 770 B 1,900 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,000 4,090 4,010 4,010 10 4,700 18,987,000 15 652.033 4,450 J 200 3,250 B 10,000 278 POLU Golden Flower Tbk. --U4---2 1,850 1,700 1,700 1,700 -150 300 510,000 2 590.278 1,850 J 1,500 1,700 T/B 1,300 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,510 1,535 1,500 1,505 -5 141,668,200 215,326,294,500 413 955.246 1,505 T/J 1,400 1,500 B 24,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 645 625 645 15 300 190,000 3 120.561 625 J 3,900 535 B 300 281 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---2 950 965 900 910 -40 148,021,600 133,625,268,500 337 60.667 935 J 100 910 T/B 169,400 283 PPRE PP Presisi Tbk. --M7---1 360 360 348 348 -12 3,644,700 1,294,809,000 1,675 80.930 350 J 1,000 348 T/B 52,400 284 PPRO PP Properti Tbk. --S6K--1 103 103 101 102 -1 18,960,600 1,921,523,900 892 220.541 102 T/J 1,989,200 101 B 777,400 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,300 4,350 4,200 4,250 -50 368,000 1,567,535,000 24 65.385 4,250 T/J 145,500 4,210 B 2,100 286 PRIM Royal Prima Tbk. --U9---2 450 452 446 450 0 1,600 720,600 3 90.000 450 T/J 61,500 402 B 200 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 282 266 266 6 46,951,900 12,827,403,400 3,308 862.992 268 J 118,300 266 T/B 975,500 288 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,460 2,390 2,410 -80 22,206,000 53,739,476,000 3,444 2,095.652 2,420 J 1,500 2,410 T/B 2,956,100 289 PTPP PP (Persero) Tbk. --S6XXO1 1,890 1,890 1,820 1,860 -30 13,042,300 24,265,681,500 2,021 349.624 1,870 J 1,800 1,860 T/B 697,900 290 PTRO Petrosea Tbk. --S2---1 1,405 1,405 1,340 1,360 -45 612,300 834,499,000 396 1,088.000 1,365 J 16,700 1,360 T/B 5,600 291 PTSN Sat Nusapersada Tbk --U4---1 434 434 414 420 -14 2,143,500 905,571,800 486 217.242 420 T/J 263,800 418 B 56,000 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 670 665 625 645 -25 84,673,500 54,470,797,000 4,271 2,486.603 650 J 1,759,400 645 T/B 7,707,300 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,000 1,020 1,005 1,005 5 185,200 186,875,000 105 91.364 1,020 J 6,300 1,010 B 500 295 RAJA Rukun Raharja Tbk. --S7---1 248 252 244 250 2 1,055,300 262,260,000 185 858.752 250 T/J 35,700 248 B 97,500 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,260 1,225 1,250 0 2,354,900 2,931,724,000 712 781.250 1,255 J 100 1,250 T/B 337,500 297 RDTX Roda Vivatex Tbk --U6---1 6,775 0 0 6,775 0 0 0 0 356.919 6,900 J 900 6,100 B 1,000 298 RIMO Rimo International Lestari Tbk --U6---2 130 130 126 126 -4 344,251,900 44,222,943,800 248 69.176 127 J 50,000 126 T/B 2,317,100 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 660 640 640 0 1,933,200 1,253,632,000 268 392.638 645 J 20,800 640 T/B 10,700 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 332 324 328 -20 18,000 5,892,400 6 2,566.510 342 J 100 322 B 5,000 301 RODA Pikko Land Development Tbk. --U6---2 242 236 220 228 -14 21,400 4,823,200 20 364.043 240 J 3,800 228 T/B 1,300 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,320 1,290 1,295 -20 12,400 16,221,500 26 507.843 1,295 T/J 9,700 1,290 B 10,500 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 482 482 470 470 -12 1,545,500 738,635,600 423 587.500 472 J 18,000 470 T/B 50,100 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,075 9,075 -25 122,600 1,115,645,000 4 5,854.839 9,100 J 8,000 9,025 B 2,500 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,160 1,180 1,145 1,165 5 17,513,400 20,403,001,000 1,845 527.023 1,170 J 143,800 1,165 T/B 1,921,700 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 815 815 815 -5 100 81,500 1 911.582 815 T/J 19,800 770 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,380 2,370 2,370 30 2,500 5,940,000 2 101.282 2,370 T/J 3,100 2,340 B 500,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,420 3,420 3,140 3,420 0 4,600 14,771,000 17 158.930 3,420 T/J 49,800 3,140 B 400 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 820 825 810 825 5 1,314,900 1,075,967,000 160 589.286 825 T/J 52,100 815 B 11,100 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,215 1,185 1,205 5 3,478,800 4,170,414,500 1,140 207.759 1,205 T/J 98,100 1,200 B 2,100 312 SILO Siloam International Hospitals Tbk. --S9---1 6,175 6,150 5,850 5,875 -300 490,800 2,920,360,000 537 66.725 5,875 T/J 11,300 5,850 B 14,900 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 346 328 340 4 20,975,200 7,107,962,200 1,251 30.909 340 T/J 223,200 338 B 894,000 314 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,060 J 10,300 915 B 1,000 315 SKLT Sekar Laut Tbk. --U5---2 1,550 1,550 1,550 1,550 0 300 465,000 1 129.768 0 J 0 1,165 B 100 316 SMAR Smart Tbk. --U1---2 3,700 3,840 3,700 3,720 20 5,200 19,703,000 13 1,229.102 3,820 J 200 3,720 T/B 300 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 795 795 765 780 -15 3,912,400 3,035,336,000 1,144 139.286 780 T/J 118,600 775 B 118,200 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,360 1,360 1,360 1,360 0 400 544,000 2 1,642.512 1,380 J 3,500 1,360 T/B 1,900 319 SMDR Samudera Indonesia Tbk. --S7---1 278 278 274 276 -2 221,700 61,196,400 52 1,107.633 278 J 43,000 276 T/B 18,900 320 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,185 1,150 1,165 -35 15,479,300 17,983,271,500 1,257 1,914.229 1,165 T/J 526,900 1,160 B 54,800 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 166,200 8,310,000 34 12.227 50 T/J 12,888,200 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,285 1,300 1,250 1,270 -15 4,052,200 5,131,944,000 1,325 3,392.185 1,275 J 33,900 1,270 T/B 119,900 323 SOCI Soechi Lines Tbk. --M7---1 189 202 185 197 8 18,582,500 3,621,359,700 1,430 35.818 197 T/J 1,481,300 196 B 112,700 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 100 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 995 1,020 1,000 1,020 25 3,552,000 3,570,670,500 396 87.931 1,020 T/J 315,500 1,015 B 341,000 326 SQMI Renuka Coalindo Tbk. --U9---2 204 216 202 206 2 1,618,200 338,709,400 273 117.060 208 J 14,500 206 T/B 61,100 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 268 250 262 12 148,300 37,529,000 17 279.613 264 J 3,500 260 B 400 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 338 2 19,426,400 6,529,750,800 2,220 140.833 338 T/J 8,686,700 336 B 340,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,700 3,590 3,600 -10 24,800 89,433,000 26 65.455 3,610 J 2,000 3,590 B 2,900 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 750 725 735 -5 39,880,300 29,531,224,500 2,190 301.538 740 J 2,000 735 T/B 477,900 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 905 915 895 915 10 56,729,400 51,083,829,500 587 136.567 915 T/J 159,300 910 B 143,800 332 STTP Siantar Top Tbk. --U5---2 3,110 0 0 3,110 0 0 0 0 1,837.736 0 J 0 3,200 B 400 333 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 3,080 3,080 3,070 3,070 -10 1,300 3,992,000 4 1,980.645 3,080 J 65,400 3,070 T/B 7,900 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 470 474 452 452 -18 772,500 355,569,600 1,568 4,129.740 452 T/J 232,000 450 B 66,700 337 TARA Sitara Propertindo Tbk. --U6---1 780 780 705 705 -75 62,801,400 46,518,460,500 3,546 665.094 705 T/J 10,500 700 B 768,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,075 5,225 4,950 5,200 125 12,983,000 66,787,509,500 3,511 256.790 5,225 J 376,000 5,200 T/B 430,000 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 920 940 875 920 0 7,505,800 6,890,695,500 1,347 209.496 925 J 378,500 920 T/B 58,300 340 TCID Mandom Indonesia Tbk. --U5---1 12,700 12,500 12,250 12,500 -200 3,000 37,140,000 12 1,226.067 12,500 T/J 13,900 12,150 B 1,000 341 TCPI Transcoal Pacific Tbk. --U7---2 7,200 7,675 7,100 7,200 0 7,116,100 51,808,095,000 2,658 5,217.391 7,200 T/J 4,600 7,175 B 20,000 342 TDPM Tridomain Performance Materials Tbk. --U3---1 304 308 284 302 -2 44,850,100 13,358,722,000 916 132.456 302 T/J 471,300 300 B 1,288,300 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 288 300 280 282 -6 2,767,100 793,724,200 312 90.968 282 T/J 437,800 280 B 84,400 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 720 0 0 720 0 0 0 0 163.162 650 J 200 590 B 500 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 5,400 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 800 825 5 39,399,100 31,889,324,000 274 412.500 825 T/J 498,900 800 B 3,900 347 TINS Timah Tbk. --S2K--1 975 975 950 965 -10 15,972,500 15,403,160,500 1,560 493.109 970 J 131,300 965 T/B 591,700 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,975 9,900 9,300 9,375 -600 2,021,300 19,057,317,500 2,449 579.640 9,400 J 4,200 9,375 T/B 61,200 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 380 380 360 380 0 23,800 9,022,200 14 80.189 380 T/J 2,700 360 B 500 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 600 650 595 650 50 27,973,700 17,105,407,500 2,681 1,046.177 650 T/J 257,200 620 B 15,800 351 TOTL Total Bangun Persada Tbk. --S6---1 500 505 492 494 -6 532,200 263,527,100 156 177.554 494 T/J 653,200 492 B 161,700 352 TOTO Surya Toto Indonesia Tbk. --U3---2 318 320 314 318 0 46,000 14,604,000 17 1,031.563 318 T/J 639,400 316 B 5,000 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 745 695 710 -15 46,152,600 32,600,729,500 1,477 3,382.080 715 J 40,100 710 T/B 37,700 354 TRAM Trada Alam Minera Tbk. --U2---1 107 108 101 106 -1 1,121,437,400 115,623,581,000 2,100 87.608 106 T/J 1,387,800 105 B 4,980,200 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 165 164 164 164 -1 2,500 410,000 1 165.264 165 J 200 142 B 7,000 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 370 370 370 370 0 3,500 1,295,000 1 220.711 430 J 40,000 370 T/B 46,500 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,670 1,670 1,630 1,655 -15 305,400 502,328,000 50 295.240 1,655 T/J 27,800 1,650 B 1,000 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,240 3,240 3,240 60 8,300 26,892,000 7 84.156 3,250 J 2,600 2,900 B 1,000 360 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 1,010 1,010 0 3,500 3,535,000 3 2,244.444 1,010 T/J 154,800 1,005 B 134,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,520 1,495 1,510 10 157,200 236,683,500 99 2,927.718 1,510 T/J 1,100 1,505 B 1,900 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,010 4,010 4,010 4,010 0 300 1,203,000 2 148.515 4,150 J 200 3,800 B 500 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,260 2,280 2,240 2,280 20 424,200 960,607,000 55 190.000 2,280 T/J 48,800 2,240 B 4,400 364 VIVA Visi Media Asia Tbk. --U9---1 110 110 105 109 -1 6,948,800 740,215,000 566 36.333 109 T/J 189,800 107 B 300,000 365 VOKS Voksel Electric Tbk. --U4---1 350 350 332 336 -14 3,641,000 1,230,658,200 398 148.630 338 J 100,000 336 T/B 40,700 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 366 380 350 380 14 58,009,700 21,259,445,200 2,180 131.034 380 T/J 15,505,500 378 B 1,531,800 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,320 2,220 2,290 -50 14,452,300 32,920,823,000 1,697 588.609 2,300 J 104,300 2,290 T/B 14,152,300 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 270 274 260 260 -10 327,600 85,890,600 104 39.417 260 T/J 17,600 258 B 15,000 369 WOOD Integra Indocabinet Tbk. --S5K--1 805 810 800 800 -5 6,554,700 5,277,574,000 447 307.692 805 J 22,700 800 T/B 120,900 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 344 332 338 -6 47,585,300 16,145,821,000 3,987 68.980 340 J 1,335,000 338 T/B 2,668,800 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,790 1,775 1,735 1,750 -40 25,370,300 44,467,916,000 3,358 472.335 1,760 J 23,600 1,750 T/B 1,404,900 372 WTON Wijaya Karya Beton Tbk. --S3K--1 496 510 474 505 9 19,606,700 9,755,104,800 1,513 85.593 510 J 1,212,200 505 T/B 2,648,900 373 ZINC Kapuas Prima Coal Tbk. --U2---2 565 570 555 570 5 86,626,100 49,079,958,000 762 2,032.013 570 T/J 1,375,200 565 B 776,100 Total 10,887,037,400 3,889,398,845,000 295,647 1,311,051,900 179,272,900 Jakarta, 26 August 2019 Trading Division