List of Securities Quotation: IDX SMC Composite Date: Tuesday, 27 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 10,800 10,875 10,500 10,500 -300 532,700 5,631,110,000 611 852.993 10,550 J 16,000 10,500 T/B 1,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,860 1,835 1,825 1,825 -35 300 548,500 3 48.667 1,825 T/J 1,500 1,750 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,810 1,750 1,790 -20 10,291,900 18,368,344,500 4,767 2,182.927 1,790 T/J 33,600 1,780 B 130,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,355 1,395 1,350 1,350 -5 8,543,200 11,679,177,000 1,814 1,060.212 1,355 J 22,800 1,350 T/B 490,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 11,000 11,000 10,875 10,975 -25 355,200 3,887,157,500 51 472.043 10,975 T/J 1,000 10,950 B 1,100 7 ADMG Polychem Indonesia Tbk --U3---1 234 238 224 230 -4 1,303,800 294,965,200 131 20.529 228 J 52,500 226 B 97,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,120 1,155 1,090 1,130 10 139,043,800 156,687,816,500 9,188 102.727 1,130 T/J 2,195,400 1,125 B 1,461,900 9 AGII Aneka Gas Industri Tbk. --S3---1 615 625 605 620 5 19,200 11,767,000 28 56.364 620 T/J 6,200 615 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 258 266 256 258 0 1,683,400 437,638,800 354 421.514 260 J 164,400 258 T/B 540,600 11 AGRS Bank Agris Tbk. --U8---2 220 232 220 222 2 734,300 164,879,400 187 201.818 226 J 11,300 222 T/B 26,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,140 4,060 4,080 -10 5,924,600 24,429,584,000 1,247 3,251.747 4,110 J 1,500 4,080 T/B 1,181,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 6,500 270 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,200 5,000 5,100 0 9,400 48,552,500 9 208.163 5,100 T/J 9,200 5,000 B 8,400 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 895 875 880 5 54,700 48,089,000 54 2,245.528 885 J 1,000 870 B 54,200 16 ANDI Andira Agro Tbk. --U1---2 2,200 2,190 2,190 2,190 -10 5,000 10,950,000 1 1,095.000 2,190 T/J 22,900 2,060 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 805 800 800 -10 800 643,000 3 66.667 805 J 16,300 795 B 400 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,030 1,045 1,020 1,020 -10 69,950,500 72,105,120,000 4,552 672.513 1,025 J 489,600 1,020 T/B 1,569,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 460 430 420 430 -30 200 85,000 2 27.529 432 J 100 430 T/B 47,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 665 645 655 0 25,856,300 16,937,100,500 4,113 696.690 655 T/J 5,100 650 B 10,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 181 202 184 195 14 94,357,700 18,380,495,800 4,544 53.425 196 J 248,600 195 T/B 684,800 22 ARII Atlas Resources Tbk. --U2---2 730 735 735 735 5 20,200 14,847,000 4 49.000 730 J 25,700 680 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,750 1,755 1,710 1,730 -20 586,300 1,015,141,000 341 733.051 1,735 J 10,600 1,730 T/B 17,100 24 ARMY Armidian Karyatama Tbk. --U6---2 218 218 212 218 0 75,789,300 16,468,378,400 92 72.667 218 T/J 1,156,500 212 B 3,300 25 ARNA Arwana Citramulia Tbk. --S3---1 545 545 530 545 0 48,300 26,300,000 5 3,704.207 545 T/J 136,200 535 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,030 1,070 1,015 1,035 5 90,300 94,843,500 50 214.588 1,035 T/J 602,400 1,030 B 1,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,040 1,080 1,025 1,080 40 2,187,800 2,289,844,500 162 2,000.000 1,080 T/J 8,100 1,075 B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 312 306 306 -6 6,626,600 2,044,145,400 629 291.429 310 J 24,700 306 T/B 601,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 820 835 795 835 15 1,312,800 1,088,483,000 91 214.103 835 T/J 341,800 805 B 163,400 30 ATIC Anabatic Technologies Tbk. --U9---1 895 0 0 895 0 0 0 0 127.857 885 J 10,000 815 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 1,340 1,375 1,340 1,365 25 559,900 762,127,500 260 1,234.512 1,375 J 6,800 1,365 T/B 26,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 213,600 10,680,000 56 57.388 50 T/J 11,287,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 221.182 296 J 600 270 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,655 1,670 1,640 1,670 15 258,400 427,203,500 103 2,087.500 1,670 T/J 9,900 1,610 B 13,200 36 BBKP Bank Bukopin Tbk. --S8---1 284 288 278 280 -4 6,125,400 1,720,933,200 454 83.064 280 T/J 1,900 278 B 888,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,500 0 0 2,500 0 0 0 0 181.159 2,400 J 100 1,875 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,170 2,100 2,100 -50 40,982,900 87,012,282,000 4,818 273.913 2,110 J 56,700 2,100 T/B 3,599,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 280 276 278 0 252,200 70,311,000 15 283.038 278 T/J 20,100 276 B 12,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 206 220 206 220 14 30,100 6,620,600 6 623.901 220 T/J 21,700 218 B 1,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 258,000 12,900,000 19 217.306 50 T/J 427,430,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 314 304 310 8 11,167,800 3,465,142,400 861 182.353 312 J 1,380,000 310 T/B 1,534,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 570 585 560 585 15 10,600 6,090,500 29 2,997.848 575 J 2,000 570 B 100 45 BHIT MNC Investama Tbk. --S9K--1 73 74 72 73 0 12,616,800 920,997,100 230 213.482 73 T/J 783,300 72 B 3,442,300 46 BINA Bank Ina Perdana Tbk. --U8---1 900 900 850 885 -15 131,100 116,535,000 38 500.011 890 J 2,500 865 B 10,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,944,900 147,245,000 33 35.714 50 T/J 31,823,300 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,660 2,700 2,650 2,680 20 484,200 1,298,237,000 255 41.231 2,680 T/J 44,900 2,670 B 200 49 BISI BISI International Tbk. --U1---1 1,400 1,400 1,375 1,395 -5 54,400 75,350,000 52 697.500 1,395 T/J 800 1,390 B 200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,540 1,515 1,540 20 9,222,500 14,161,819,500 321 256.667 1,540 T/J 744,300 1,535 B 500 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 640 5 2,494,300 1,586,529,500 355 148.837 640 T/J 1,178,900 635 B 61,600 52 BKSL Sentul City Tbk. --S6K--1 126 129 125 125 -1 58,235,600 7,374,917,400 1,238 8.638 125 T/J 2,180,900 124 B 2,732,300 53 BKSW Bank QNB Indonesia Tbk. --U8---2 190 190 177 177 -13 14,700 2,608,200 11 406.150 189 J 9,700 177 T/B 18,100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,700 135,000 4 0.658 50 T/J 223,176,900 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,050 J 800 3,000 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 200 60,000 1 93.750 300 T/J 31,300 286 B 1,000 57 BMTR Global Mediacom Tbk. --S9K--1 338 344 336 336 -2 13,014,000 4,405,652,000 1,043 273.482 338 J 360,300 336 T/B 59,900 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,600 280,000 9 0.172 50 T/J 57,822,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,080 1,060 1,060 -20 384,300 408,827,500 168 7.827 1,065 J 31,300 1,060 T/B 990,300 60 BNII Bank Maybank Indonesia Tbk. --M8---1 236 244 236 236 0 2,174,600 517,180,000 267 2.812 238 J 75,000 236 T/B 182,100 61 BNLI Bank Permata Tbk. --M8K--1 1,000 1,020 985 985 -15 18,298,700 18,257,103,000 1,640 10.724 990 J 746,300 985 T/B 637,300 62 BOGA Bintang Oto Global Tbk. --U9---2 790 805 790 800 10 5,510,600 4,396,428,500 1,037 776.699 800 T/J 13,400 795 B 25,900 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 360 370 0 261,900 96,713,800 52 211.429 370 T/J 50,400 368 B 78,000 64 BOLT Garuda Metalindo Tbk. --U4---2 870 880 870 880 10 115,400 100,832,000 122 160.000 880 T/J 11,600 875 B 300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 780 805 750 800 20 1,572,600 1,245,275,000 350 200.000 800 T/J 432,500 780 B 95,700 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 0 0 1,075 0 0 0 0 1,146.422 1,075 J 55,200 1,025 B 800 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,975 0 0 7,975 0 0 0 0 1,595.000 8,000 J 1,200 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 7,500 B 900 69 BRIS Bank BRIsyariah Tbk. --M8K--1 458 464 450 452 -6 5,534,400 2,526,690,200 918 88.627 454 J 61,900 452 T/B 19,000 70 BRMS Bumi Resources Minerals Tbk. --U2---2 51 54 50 50 -1 94,573,500 4,776,471,300 1,126 7.874 51 J 11,812,400 50 T/B 3,002,300 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 1,375 1,450 1,385 1,425 50 35,631,000 50,856,516,000 4,311 279.135 1,425 T/J 1,187,800 1,420 B 455,700 73 BSIM Bank Sinarmas Tbk. --U8---1 565 580 555 565 0 10,700 6,008,500 7 385.353 570 J 2,000 565 T/B 6,100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,410 1,410 1,410 1,410 0 600 846,000 3 72.308 1,410 T/J 11,300 1,350 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 68 73 68 69 1 239,925,600 16,560,913,400 666 528.655 70 J 944,500 69 T/B 5,200 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,380 3,420 3,300 3,320 -60 40,300 134,196,000 37 642.711 3,360 J 200 3,320 T/B 1,800 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,280 3,320 3,260 3,310 30 30,784,500 101,333,161,000 4,061 339.487 3,310 T/J 150,800 3,290 B 100 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,690 1,755 1,680 1,755 65 3,600 6,122,000 5 297.458 1,730 J 3,000 1,600 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 191 194 192 192 1 3,349,400 645,499,900 142 18.776 193 J 249,600 192 T/B 185,900 82 BUMI Bumi Resources Tbk. --S2K--2 89 92 89 91 2 95,965,800 8,703,444,700 2,267 5.281 91 T/J 12,419,900 90 B 12,188,200 83 BVIC Bank Victoria International Tbk. --U8---1 183 183 173 180 -3 125,100 22,183,500 17 170.208 177 J 34,400 172 B 1,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 139 140 135 135 -4 5,800,200 789,222,300 332 29.526 136 J 132,500 135 T/B 1,300,100 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 510 525 505 525 15 1,116,400 576,566,500 258 159.091 525 T/J 116,600 520 B 1,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 256 230 256 16 5,730,800 1,421,235,600 99 146.286 256 T/J 263,300 240 B 10,100 87 CASA Capital Financial Indonesia Tbk. --U8---2 402 400 396 398 -4 7,355,800 2,922,722,000 1,455 727.113 400 J 155,500 398 T/B 3,600 88 CASS Cardig Aero Services Tbk. --U7---2 660 0 0 660 0 0 0 0 165.000 675 J 100 660 B 500 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,625 1,510 1,510 -20 69,100 105,342,500 46 311.983 1,530 J 28,900 1,510 T/B 1,300 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 84 83 84 1 942,500 78,294,200 68 537.600 84 T/J 739,600 83 B 500,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 310 312 0 51,500 16,097,800 22 24.415 312 T/J 37,700 310 B 26,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,995 1,995 1,990 1,995 0 2,600 5,182,000 3 7,239.277 1,990 J 2,000 1,930 B 400 93 CITY Natura City Developments Tbk. --U6---1 204 204 194 204 0 10,800 2,105,700 7 170.000 204 T/J 12,300 194 B 40,700 94 CLAY Citra Putra Realty Tbk. --U9---2 4,750 4,790 4,750 4,750 0 2,660,000 12,711,786,000 3,029 2,638.889 4,760 J 11,800 4,750 T/B 8,200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 660 670 640 645 -15 22,158,500 14,466,199,500 3,151 2,804.348 650 J 811,600 645 T/B 519,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,465 1,500 1,420 1,470 5 3,100 4,567,000 7 140.662 1,470 T/J 56,700 1,420 B 9,500 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---2 214 220 204 208 -6 171,400 35,829,200 79 160.000 218 J 1,000 208 T/B 8,400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 3 45.455 50 T/J 174,828,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 478 480 464 480 2 224,700 107,390,200 33 242.222 478 J 500 470 B 10,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 2,000 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,160 1,185 1,115 1,115 -45 45,863,900 52,593,606,000 6,114 249.642 1,125 J 20,000 1,115 T/B 3,156,900 103 DART Duta Anggada Realty Tbk. --U6---1 328 0 0 328 0 0 0 0 60.635 332 J 100 314 B 1,200 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,435 1,530 1,430 1,520 85 23,390,500 34,533,023,500 1,916 1,013.333 1,520 T/J 96,200 1,515 B 176,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,905 1,900 1,900 1,900 -5 1,000 1,900,000 4 3,813.576 1,905 J 700 1,895 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 102,105,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 930 930 920 930 0 1,455,700 1,340,913,000 233 808.696 930 T/J 41,700 920 B 16,600 108 DILD Intiland Development Tbk. --S6---1 412 416 404 416 4 653,400 268,811,600 127 72.491 418 J 273,700 416 T/B 176,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,810 3,890 3,800 3,890 80 1,583,200 6,110,375,000 591 131.864 3,890 T/J 169,400 3,870 B 2,900 110 DKFT Central Omega Resources Tbk. --U2---2 236 252 236 240 4 22,588,300 5,466,872,400 1,701 616.491 242 J 22,100 240 T/B 321,700 111 DLTA Delta Djakarta Tbk. --U5---1 7,125 7,125 6,975 7,100 -25 11,600 81,297,500 26 42,441.270 7,125 J 200 7,000 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 300 310 300 310 10 71,802,800 21,980,372,600 2,025 147.619 310 T/J 307,900 308 B 52,400 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 0 0 272 0 0 0 0 247.273 270 J 5,800 252 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,010 3,080 0 3,100 9,527,000 7 2,705.575 3,080 T/J 8,500 3,010 B 4,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 352 368 352 368 16 9,678,000 3,479,921,600 798 498.213 368 T/J 7,707,800 358 B 1,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 340 342 336 340 0 513,800 175,108,800 29 91.892 340 T/J 795,400 338 B 100,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,925 J 1,000 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,685 1,685 1,635 1,655 -30 443,900 733,397,000 98 327.723 1,685 J 60,700 1,650 B 50,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,700 0 0 6,700 0 0 0 0 673.841 6,675 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,300 2,300 2,300 2,300 0 600 1,380,000 2 846.611 2,300 T/J 4,100 2,150 B 10,000 121 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,120 1,050 1,120 20 135,500 146,720,000 7 27.654 1,120 T/J 38,000 1,080 B 6,600 122 ELSA Elnusa Tbk. --S2K--1 334 340 334 340 6 17,423,800 5,898,044,200 781 85.000 340 T/J 46,600 338 B 326,900 123 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 7,100 7,100 7,100 7,100 0 50,000 355,000,000 4 986.111 7,100 T/J 267,700 6,375 B 500 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,290 1,385 1,295 1,365 75 30,264,800 40,529,065,500 1,922 368.919 1,365 T/J 178,400 1,360 B 306,100 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 2,340 2,340 2,340 0 700 1,638,000 1 1,637.176 2,300 J 29,000 2,160 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,520 1,680 1,510 1,625 105 126,126,100 203,541,848,000 18,043 162.500 1,630 J 143,300 1,625 T/B 778,900 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 258 248 250 0 6,065,200 1,528,929,400 810 465.454 252 J 366,000 250 T/B 400 129 EXCL XL Axiata Tbk. --S7XXO1 3,320 3,400 3,270 3,380 60 11,016,600 36,959,824,000 9,038 171.538 3,380 T/J 1,395,100 3,370 B 232,400 130 FAST Fast Food Indonesia Tbk. --U9---2 2,630 2,630 2,630 2,630 0 500 1,315,000 2 4,136.196 2,630 T/J 500 2,440 B 200 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,275 8,275 8,275 100 100 827,500 1 1,896.370 8,275 T/J 1,200 8,175 B 750,200 132 FILM MD Pictures Tbk. --U9---1 920 920 890 915 -5 40,600 36,912,500 29 435.714 915 T/J 20,000 890 B 5,800 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,370 2,480 2,170 2,480 110 44,418,900 105,452,064,000 667 496.000 2,480 T/J 28,700 2,410 B 18,000 134 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,500 2,500 2,500 50 100 250,000 1 2,000.000 2,970 J 100 2,450 B 500 135 FMII Fortune Mate Indonesia Tbk --U6---2 540 610 540 610 70 1,100 601,000 2 610.000 600 J 1,300 426 B 3,000 136 FORZ Forza Land Indonesia Tbk. --U6---1 950 955 920 955 5 1,608,900 1,521,191,500 58 434.091 955 T/J 523,600 915 B 500 137 FREN Smartfren Telecom Tbk. --U7---1 160 162 157 158 -2 70,409,200 11,286,744,500 4,198 8.778 158 T/J 913,500 157 B 2,923,000 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 530 540 500 505 -25 14,698,000 7,546,011,000 2,128 67.885 510 J 414,700 505 T/B 28,400 140 GJTL Gajah Tunggal Tbk. --S4K--1 670 680 665 670 0 4,249,900 2,852,630,000 151 131.538 675 J 81,000 670 T/B 16,200 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 212 202 206 0 3,234,000 669,658,600 294 51.500 208 J 414,200 206 T/B 305,500 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,900 19,900 19,900 200 200 3,980,000 1 3,460.870 19,900 T/J 800 16,350 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,765 1,770 1,700 1,715 -50 610,500 1,063,781,500 280 133.463 1,720 J 600 1,715 T/B 5,300 144 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---1 190 190 188 190 0 84,600 15,943,900 14 76.000 190 T/J 705,000 188 B 87,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 790 785 790 5 226,000 178,032,500 110 150.476 790 T/J 12,800 785 B 38,700 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,420 3,370 3,420 40 100,800 341,551,000 77 92.432 3,420 T/J 37,400 3,370 B 1,000 148 HERO Hero Supermarket Tbk. --U9---1 690 790 695 715 25 39,900 28,861,000 37 1,492.444 715 T/J 9,800 700 B 600 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,290 3,220 3,240 20 35,500 114,885,000 42 991.857 3,260 J 300 3,230 B 500 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 780 605 730 105 7,300 4,739,500 12 1,123.077 730 T/J 5,000 725 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 342 348 342 348 6 15,786,800 5,425,098,600 263 151.304 348 T/J 156,800 346 B 200 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 840 815 840 10 29,883,600 24,685,082,500 1,082 270.968 840 T/J 713,600 835 B 132,300 153 HOME Hotel Mandarine Regency Tbk. --U9---2 73 75 70 71 -2 4,285,565,800 311,672,838,100 4,189 75.477 72 J 4,216,500 71 T/B 2,122,800 154 HRME Menteng Heritage Realty Tbk. --U9---2 870 905 860 895 25 8,075,000 7,104,057,500 1,346 852.381 900 J 100 890 B 356,900 155 HRTA Hartadinata Abadi Tbk. --S5---1 274 276 268 274 0 482,500 131,361,000 115 91.333 276 J 101,700 274 T/B 6,200 156 HRUM Harum Energy Tbk. --S2K--1 1,380 1,395 1,360 1,375 -5 861,800 1,190,943,500 246 26.442 1,380 J 900 1,375 T/B 37,300 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 125,500 6,275,000 17 95.973 50 T/J 21,445,200 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 149 145 148 -1 6,372,200 936,899,700 222 42.286 148 T/J 1,553,900 146 B 77,800 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,760 1,880 1,760 1,860 100 1,099,400 2,022,782,000 741 249.706 1,860 T/J 9,300 1,855 B 5,500 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 464 464 450 458 -6 650,900 296,512,200 67 91.600 462 J 7,000 458 T/B 19,200 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,025 1,035 1,020 1,035 10 397,900 410,333,000 41 272.368 1,040 J 29,500 1,025 B 5,500 163 INAF Indofarma (Persero) Tbk. --U5---1 2,030 2,070 2,030 2,040 10 60,900 124,371,000 79 816.000 2,050 J 2,700 2,040 T/B 25,000 164 INCO Vale Indonesia Tbk. --S2BXO1 3,130 3,230 3,150 3,200 70 10,143,700 32,434,423,000 2,683 1,306.122 3,210 J 12,400 3,200 T/B 38,400 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,790 3,890 3,700 3,870 80 14,100 52,411,000 18 521.219 3,870 T/J 16,900 3,780 B 400 166 INDS Indospring Tbk. --M4---1 2,240 2,300 2,230 2,290 50 1,233,000 2,800,185,000 610 214.687 2,290 T/J 29,700 2,280 B 19,500 167 INDY Indika Energy Tbk. --S2XXO1 1,330 1,385 1,330 1,350 20 6,881,300 9,322,041,500 1,794 45.763 1,355 J 14,000 1,350 T/B 2,200 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,900 6,725 6,750 50 10,073,700 68,126,192,500 3,586 347.818 6,775 J 18,200 6,750 T/B 59,500 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 68 70 1 13,000 898,100 15 0.400 70 T/J 391,100 69 B 49,900 170 INPP Indonesian Paradise Property Tbk. --U9---2 935 985 905 905 -30 400 370,000 3 861.905 885 J 2,400 780 B 1,900 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,140 3,150 3,130 3,140 0 88,000 276,378,000 156 1,137.681 3,150 J 300 3,140 T/B 500 172 INTA Intraco Penta Tbk. --U9---2 474 470 464 470 -4 233,900 109,864,600 10 331.310 470 T/J 91,400 464 B 2,200 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,200 1,210 1,185 1,210 10 140,200 168,792,000 46 73.780 1,215 J 20,400 1,180 B 29,800 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 258 256 252 252 -6 40,200 10,168,000 15 66.316 252 T/J 17,900 250 B 10,300 175 IPTV MNC Vision Networks Tbk. --U9---1 216 218 214 218 2 1,898,400 409,882,800 117 90.833 218 T/J 185,600 216 B 200,000 176 ISAT Indosat Tbk. --S7K--1 3,410 3,560 3,430 3,490 80 6,523,700 22,909,234,000 3,144 249.286 3,490 T/J 4,500 3,480 B 44,500 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,000 12,375 12,075 12,200 200 1,078,200 13,215,720,000 2,432 87.143 12,225 J 400 12,200 T/B 103,100 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 143,588,100 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 585 550 540 550 -35 1,100 602,000 5 311.986 565 J 500 550 T/B 1,800 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 535 530 530 530 -5 100 53,000 1 438.680 530 T/J 300,100 500 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,630 1,680 1,620 1,620 -10 45,863,900 75,815,720,000 8,720 442.865 1,630 J 1,000 1,620 T/B 619,900 182 JRPT Jaya Real Property Tbk. --S6---1 770 780 735 765 -5 9,196,500 7,038,237,500 892 735.577 770 J 15,200 765 T/B 862,200 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 500 625 496 600 100 39,491,500 20,702,184,600 1,348 300.000 600 T/J 94,700 530 B 15,500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,525 5,525 -175 13,906,600 77,391,712,500 2,135 325.805 5,575 J 900 5,525 T/B 147,200 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,140 J 100 905 B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,015 1,020 1,010 1,010 -5 647,400 657,567,500 40 2,244.444 1,020 J 384,400 1,010 T/B 429,400 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,070 3,150 3,070 3,080 10 79,700 247,177,000 128 3,080.000 3,110 J 1,200 3,080 T/B 8,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 590 605 585 595 5 12,835,500 7,684,168,500 1,099 72.297 600 J 714,000 595 T/B 122,100 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 76 78 74 75 -1 2,038,400 153,737,600 264 2.727 76 J 412,700 75 T/B 6,500 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 310 310 306 310 0 5,082,000 1,567,477,200 815 10.755 310 T/J 265,400 308 B 687,600 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,180 3,070 3,080 -20 214,900 673,962,000 57 81.053 3,080 T/J 4,000 3,060 B 600 192 KMTR Kirana Megatara Tbk. --U3---2 314 314 314 314 0 2,100 659,400 4 68.559 314 T/J 14,600 306 B 4,900 193 KOTA DMS Propertindo Tbk. --U6---1 452 456 450 454 2 1,335,200 604,937,400 31 227.000 456 J 622,100 454 T/B 7,100 194 KPIG MNC Land Tbk. --U9---2 133 134 131 131 -2 1,172,400 154,529,800 249 281.884 132 J 39,400 131 T/B 53,100 195 KRAH Grand Kartech Tbk. --U4---2 2,190 2,290 2,290 2,290 100 9,600 21,984,000 9 832.727 2,260 J 400 2,000 B 200 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 328 330 324 330 2 3,339,900 1,093,892,000 271 41.026 330 T/J 197,100 328 B 1,700 197 KREN Kresna Graha Investama Tbk. --U9K--1 520 530 510 510 -10 95,330,100 49,712,630,500 1,335 5,305.868 515 J 110,000 510 T/B 278,800 198 LAND Trimitra Propertindo Tbk. --U6---2 1,710 1,710 1,610 1,700 -10 356,100 597,545,000 72 435.897 1,700 T/J 39,700 1,650 B 4,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 11,875 11,700 11,875 0 700 8,207,500 5 98.140 11,875 T/J 2,600 11,600 B 200 200 LINK Link Net Tbk. --S9K--1 3,990 4,090 3,940 4,020 30 1,016,600 4,059,500,000 821 251.250 4,020 T/J 107,500 3,990 B 22,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,360 1,380 1,345 1,380 20 804,900 1,099,168,000 411 155.590 1,385 J 6,700 1,380 T/B 62,500 202 LPKR Lippo Karawaci Tbk. --S6K--1 254 258 248 248 -6 97,703,200 24,672,922,000 1,780 80.083 252 J 100,000 248 T/B 9,574,500 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,050 2,940 3,000 0 11,058,000 33,070,557,000 4,123 67.979 3,010 J 20,200 3,000 T/B 1,184,900 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,245 1,260 1,195 1,195 -50 7,260,400 8,801,183,500 1,132 308.387 1,205 J 3,500 1,195 T/B 2,544,900 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,465 1,460 1,465 5 227,700 332,978,000 48 512.238 1,465 T/J 7,300 1,460 B 14,400 206 MAIN Malindo Feedmill Tbk. --S3K--1 915 945 915 925 10 7,602,200 7,082,627,000 1,544 525.568 930 J 30,000 925 T/B 12,300 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 90 88 90 0 217,631,800 19,372,621,000 9,697 12.303 90 T/J 7,009,800 89 B 1,200,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,700 5,700 5,450 5,500 -200 1,013,200 5,560,205,000 160 261.905 5,500 T/J 10,000 5,375 B 700 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,705 1,700 1,700 -50 93,200 158,441,000 14 101.190 1,765 J 100 1,700 T/B 8,600 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,020 1,020 985 990 -30 26,347,100 26,281,707,500 2,684 1,588.703 1,000 J 260,000 990 T/B 469,900 211 MARI Mahaka Radio Integra Tbk. --U9---2 250 256 240 256 6 62,400 15,802,200 10 341.333 256 T/J 210,800 248 B 50,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 488 482 486 2 1,919,600 932,754,400 540 972.000 488 J 90,100 486 T/B 2,000 213 MASA Multistrada Arah Sarana Tbk. --U4---1 590 590 560 585 -5 5,200 3,040,000 6 415.956 580 J 1,600 570 B 300 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 7,000 6,900 6,900 -75 300 2,090,000 2 2,975.279 6,900 T/J 900 6,000 B 200 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,895 1,925 1,900 1,905 10 8,900 16,961,500 23 146.538 1,905 T/J 7,500 1,900 B 3,400 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 530 515 520 -5 273,200 142,431,500 116 32.500 520 T/J 80,700 515 B 116,500 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,570 3,510 3,540 0 1,017,600 3,605,252,000 187 255.596 3,540 T/J 27,700 3,530 B 12,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 145 160 146 148 3 15,032,900 2,304,014,600 1,539 132.745 149 J 179,800 148 T/B 144,500 219 MDIA Intermedia Capital Tbk. --M9---1 134 138 129 133 -1 209,800 28,002,500 17 96.377 136 J 6,700 133 T/B 30,700 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,175 6,200 5,925 5,925 -250 18,742,200 113,431,837,500 3,789 309.003 5,950 J 4,400 5,925 T/B 13,000 221 MDLN Modernland Realty Tbk. --S6---1 244 246 242 244 0 2,335,500 569,872,200 104 72.413 244 T/J 247,800 242 B 959,600 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 745 725 725 -5 9,575,200 7,032,200,500 1,176 1,276.926 735 J 291,300 725 T/B 888,200 223 MEGA Bank Mega Tbk. --U8---1 5,850 5,750 5,700 5,750 -100 500 2,865,000 4 4,191.329 5,750 T/J 200 5,725 B 100 224 MERK Merck Tbk. --U5---2 3,150 3,220 3,130 3,220 70 4,100 13,097,000 15 8,489.994 3,220 T/J 7,500 3,200 B 2,200 225 META Nusantara Infrastructure Tbk. --U7---1 192 195 191 191 -1 104,900 20,270,900 28 57.865 192 J 934,100 191 T/B 129,200 226 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,160 1,135 1,135 -5 110,200 125,082,000 3 1,164.103 1,135 T/J 91,000 1,105 B 20,000 227 MGRO Mahkota Group Tbk. --S1---1 805 850 800 835 30 9,615,000 8,002,959,000 1,321 371.111 840 J 41,900 835 T/B 154,000 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,200 J 41,900 1,020 B 200 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,370 2,520 2,350 2,470 100 25,089,500 60,136,079,000 2,693 145.424 2,480 J 100 2,470 T/B 67,900 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,120 2,300 2,090 2,090 -30 995,900 2,209,203,000 421 9,952.381 2,120 J 2,600 2,090 T/B 400 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 15,375 J 100 12,750 B 800 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,500 18,500 18,300 18,325 -175 72,300 1,325,670,000 25 116,719.745 18,325 T/J 6,000 18,300 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,490 1,490 1,490 1,490 0 2,195,800 3,271,742,000 1,111 248.852 1,495 J 82,400 1,490 T/B 36,300 234 MLPL Multipolar Tbk. --U9---1 96 98 95 97 1 691,500 66,650,300 192 11.126 97 T/J 189,100 96 B 95,200 235 MLPT Multipolar Technology Tbk. --U9---1 650 680 680 680 30 300 204,000 3 141.667 670 J 800 650 B 1,100 236 MMLP Mega Manunggal Property Tbk. --U6---2 356 360 356 356 0 76,600 27,549,200 15 60.855 360 J 13,900 356 T/B 1,700 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,280 1,295 1,240 1,240 -40 40,950,100 51,312,172,000 8,417 137.778 1,240 T/J 4,258,700 1,235 B 3,901,300 238 MOLI Madusari Murni Indah Tbk. --U3---2 990 995 995 995 5 100 99,500 1 171.552 995 T/J 1,400 965 B 4,500 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 680 680 675 675 -5 1,200,700 812,902,000 361 45.000 680 J 244,900 675 T/B 253,300 240 MPPA Matahari Putra Prima Tbk. --U9---1 170 172 169 170 0 948,200 161,219,400 170 71.474 171 J 52,400 170 T/B 15,100 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 870 795 815 20 64,900 52,348,000 15 740.909 815 T/J 2,000 790 B 500 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,000 6,250 0 1,700 10,585,000 6 566.902 6,250 T/J 5,000 6,225 B 200 243 MSIN MNC Studios International Tbk. --M9---2 352 352 346 350 -2 110,400 38,545,000 44 70.000 352 J 152,000 348 B 20,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 985 990 0 500 494,500 4 65.132 990 T/J 19,300 985 B 600 245 MTDL Metrodata Electronics Tbk. --S9---1 1,305 1,350 1,305 1,340 35 13,504,500 18,024,200,500 1,470 2,412.328 1,345 J 190,300 1,340 T/B 20,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 300 15,000 1 1.266 50 T/J 33,981,400 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 478 460 450 460 -18 11,500 5,266,400 5 193.398 458 J 200 452 B 100 248 MTPS Meta Epsi Tbk. --U7---2 1,600 1,650 1,580 1,580 -20 29,700 48,328,500 15 493.750 1,635 J 600 1,580 T/B 100 249 MYOH Samindo Resources Tbk. --U2---1 1,350 1,370 1,330 1,350 0 278,600 376,392,000 40 160.796 1,350 T/J 127,000 1,345 B 4,000 250 MYRX Hanson International Tbk. --S6---2 99 99 95 98 -1 69,190,600 6,723,163,700 460 66.834 98 T/J 13,174,600 96 B 613,100 251 NASA Ayana Land International Tbk. --U9---2 705 720 705 720 15 3,659,300 2,600,035,000 810 699.029 720 T/J 71,000 715 B 10,000 252 NATO Nusantara Properti Internasional Tbk. --U9---2 800 820 805 810 10 12,308,800 9,995,180,500 1,779 786.408 810 T/J 40,900 805 B 3,200 253 NFCX NFC Indonesia Tbk. --S9---2 2,390 2,450 2,390 2,450 60 609,600 1,468,412,000 82 132.432 2,450 T/J 25,000 2,410 B 20,200 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,265 1,300 1,255 1,260 -5 1,035,700 1,314,803,500 344 387.692 1,265 J 100 1,260 T/B 6,200 255 NIRO City Retail Developments Tbk. --U6---2 140 143 140 143 3 13,900 1,949,000 3 136.190 143 T/J 316,900 140 B 701,000 256 NISP Bank OCBC NISP Tbk. --U8---1 875 870 860 860 -15 109,000 93,943,500 51 1,042.121 865 J 23,900 855 B 14,500 257 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 1,000 J 6,300 910 B 100 258 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---1 665 670 640 655 -10 147,700 96,537,000 54 1,295.875 655 T/J 26,100 650 B 50,500 260 PALM Provident Agro Tbk. --U1---2 224 234 214 228 4 38,100 8,464,800 18 62.317 228 T/J 1,000 226 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 148 154 143 146 -2 5,918,400 872,711,300 921 146.000 146 T/J 128,400 145 B 198,000 262 PANS Panin Sekuritas Tbk. --U8---1 1,560 1,590 1,550 1,560 0 174,200 272,724,500 59 1,134.545 1,590 J 1,600 1,560 T/B 80,000 263 PBID Panca Budi Idaman Tbk. --U3---1 995 1,010 985 1,005 10 313,300 309,849,500 30 118.235 1,005 T/J 23,900 990 B 40,700 264 PBRX Pan Brothers Tbk. --S4---1 650 670 650 655 5 1,865,000 1,224,852,500 368 1,159.292 660 J 240,000 655 T/B 496,900 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 780 785 710 760 -20 24,700 17,736,500 19 63.333 760 T/J 19,600 750 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,690 1,790 1,715 1,715 25 2,901,100 5,064,943,000 32 1,143.333 1,715 T/J 4,100 1,695 B 1,900 267 PEHA Phapros Tbk. --U5---2 1,640 1,710 1,605 1,680 40 64,000 106,295,000 80 140.234 1,680 T/J 264,700 1,615 B 5,000 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,915 2,000 1,900 2,000 85 95,531,400 187,876,395,000 11,251 666.667 2,000 T/J 3,674,800 1,995 B 25,500 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 1,080 1,075 1,075 -5 800 860,500 4 209.756 1,130 J 100 1,075 T/B 1,500 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,070 3,070 3,060 3,070 0 2,200 6,749,000 7 1,273.912 3,110 J 200 2,810 B 2,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,535 1,435 1,470 -30 16,104,700 23,815,939,000 3,399 2,447.552 1,470 T/J 1,257,500 1,465 B 20,500 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 51 52 51 52 1 905,200 46,180,100 103 52.000 52 T/J 4,161,900 51 B 433,100 273 PNIN Paninvest Tbk. --S8---1 1,285 1,330 1,290 1,290 5 78,600 102,578,500 44 1,371.757 1,300 J 5,000 1,290 T/B 12,400 274 PNLF Panin Financial Tbk. --S8K--1 312 320 304 304 -8 22,492,800 6,988,962,600 879 328.578 306 J 1,000 304 T/B 4,333,200 275 POLA Pool Advista Finance Tbk. --U8---2 750 750 725 740 -10 21,900 16,079,000 22 548.148 740 T/J 300 730 B 500 276 POLI Pollux Investasi Internasional Tbk. --U6---2 795 825 810 810 15 300 244,500 2 49.541 810 T/J 2,800 775 B 200 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,010 4,830 4,690 4,710 700 11,400 53,992,000 25 765.854 4,710 T/J 100 4,000 B 300 278 POLU Golden Flower Tbk. --U4---2 1,700 1,800 1,705 1,800 100 4,900 8,382,000 16 625.000 1,800 T/J 500 1,710 B 1,300 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,505 1,525 1,455 1,455 -50 155,819,100 235,911,430,000 602 923.510 1,475 J 1,300 1,455 T/B 3,891,600 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 650 650 650 5 100 65,000 1 121.495 640 J 4,000 535 B 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---2 910 970 935 970 60 4,915,900 4,712,113,500 291 64.667 970 T/J 1,867,000 955 B 2,000 283 PPRE PP Presisi Tbk. --M7---1 348 358 346 352 4 3,077,100 1,079,066,400 1,241 81.860 352 T/J 28,400 350 B 30,700 284 PPRO PP Properti Tbk. --S6K--1 102 125 103 120 18 624,686,300 74,345,908,400 16,836 259.459 121 J 4,597,600 120 T/B 12,471,900 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,250 4,280 4,190 4,280 30 322,200 1,374,895,000 61 65.846 4,280 T/J 47,500 4,200 B 200 286 PRIM Royal Prima Tbk. --U9---2 450 460 450 460 10 1,200 541,000 3 92.000 458 J 400 430 B 300 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 266 272 260 270 4 15,948,300 4,266,696,800 1,261 875.969 270 T/J 85,400 268 B 165,000 288 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,470 2,420 2,420 10 21,763,000 53,037,416,000 2,827 2,104.348 2,430 J 40,000 2,420 T/B 1,072,300 289 PTPP PP (Persero) Tbk. --S6XXO1 1,860 1,945 1,860 1,860 0 26,179,600 49,562,145,500 3,613 349.624 1,865 J 2,100 1,860 T/B 167,100 290 PTRO Petrosea Tbk. --S2---1 1,360 1,400 1,325 1,340 -20 703,800 942,785,500 380 1,072.000 1,340 T/J 202,000 1,330 B 16,000 291 PTSN Sat Nusapersada Tbk --U4---1 420 458 420 434 14 2,367,200 1,038,460,400 722 224.483 434 T/J 19,400 432 B 24,000 292 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 645 655 635 640 -5 57,386,000 36,743,873,500 3,176 2,467.327 640 T/J 3,350,000 635 B 2,548,500 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,020 1,000 1,005 0 299,700 303,277,500 111 91.364 1,015 J 1,000 1,005 T/B 187,000 295 RAJA Rukun Raharja Tbk. --S7---1 250 252 248 250 0 468,600 116,919,800 116 858.752 250 T/J 18,200 248 B 116,000 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,265 1,205 1,205 -45 4,283,100 5,277,268,000 1,088 753.125 1,220 J 10,000 1,205 T/B 518,400 297 RDTX Roda Vivatex Tbk --U6---1 6,775 6,775 6,775 6,775 0 100 677,500 1 356.919 7,900 J 1,500 6,775 T/B 8,800 298 RIMO Rimo International Lestari Tbk --U6---2 126 129 126 127 1 214,154,200 27,410,997,900 141 69.725 128 J 342,700 127 T/B 27,900 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 645 630 635 -5 602,400 385,642,000 113 389.571 640 J 60,800 635 T/B 18,900 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 328 346 328 346 18 43,100 14,625,200 16 2,707.355 346 T/J 10,400 328 B 300 301 RODA Pikko Land Development Tbk. --U6---2 228 232 222 230 2 21,400 4,923,800 13 367.236 230 T/J 3,100 228 B 1,100 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,295 1,275 1,280 -15 1,049,800 1,343,814,000 214 501.961 1,280 T/J 311,200 1,275 B 60,400 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 470 480 472 478 8 1,208,400 575,775,600 398 597.500 480 J 185,200 478 T/B 7,700 304 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 9,075 9,100 9,100 9,100 25 2,500 22,750,000 3 5,870.968 9,100 T/J 19,500 9,025 B 2,500 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,225 1,175 1,210 45 25,479,400 30,694,038,500 3,284 547.380 1,210 T/J 2,388,600 1,205 B 9,100 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 815 0 0 815 0 0 0 0 911.582 810 J 34,700 770 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,370 2,380 2,250 2,260 -110 7,100 16,143,000 15 96.581 2,320 J 400 2,250 B 13,400 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,420 3,420 3,200 3,420 0 14,800 49,137,000 31 158.930 3,420 T/J 80,400 3,160 B 900 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 840 815 815 -10 1,349,500 1,120,182,500 189 582.143 815 T/J 24,600 810 B 32,300 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,205 1,215 1,170 1,170 -35 3,987,400 4,747,061,500 1,352 201.724 1,175 J 6,700 1,170 T/B 66,700 312 SILO Siloam International Hospitals Tbk. --S9---1 5,875 6,275 5,750 6,250 375 1,547,200 9,430,772,500 445 70.984 6,275 J 3,100 6,225 B 53,800 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 340 342 330 332 -8 7,481,700 2,512,552,800 534 30.182 334 J 700 332 T/B 75,300 314 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,050 J 8,200 865 B 2,000 315 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,165 B 100 316 SMAR Smart Tbk. --U1---2 3,720 4,010 3,740 3,880 160 6,300 24,093,000 23 1,281.967 3,880 T/J 700 3,740 B 700 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 780 805 760 770 -10 10,488,200 8,152,474,500 2,424 137.500 775 J 124,100 770 T/B 316,700 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,360 1,385 1,365 1,365 5 1,800 2,465,500 7 1,648.551 1,370 J 15,000 1,365 T/B 100 319 SMDR Samudera Indonesia Tbk. --S7---1 276 280 274 280 4 189,600 52,616,800 53 1,123.686 280 T/J 100,800 276 B 107,100 320 SMRA Summarecon Agung Tbk. --S6K--1 1,165 1,180 1,115 1,125 -40 17,065,700 19,496,642,000 1,832 1,848.505 1,130 J 95,600 1,125 T/B 195,000 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 219,000 10,950,000 36 12.227 50 T/J 15,478,600 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,270 1,320 1,275 1,285 15 7,043,900 9,139,774,000 1,190 3,432.250 1,295 J 500 1,285 T/B 233,900 323 SOCI Soechi Lines Tbk. --M7---1 197 199 191 192 -5 8,944,900 1,747,462,500 740 34.909 193 J 100 192 T/B 26,600 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,500 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,020 1,050 1,025 1,045 25 4,608,600 4,773,519,000 631 90.086 1,045 T/J 304,300 1,035 B 326,100 326 SQMI Renuka Coalindo Tbk. --U9---2 206 212 204 204 -2 1,132,300 234,569,200 354 115.924 206 J 167,700 204 T/B 417,300 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 268 250 264 2 141,700 35,653,400 23 281.747 264 T/J 24,900 256 B 100 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 338 336 336 -2 4,469,200 1,504,301,600 1,283 140.000 338 J 5,716,400 336 T/B 4,560,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,520 3,600 0 37,300 134,188,000 33 65.455 3,600 T/J 2,000 3,590 B 1,700 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 745 730 735 0 50,681,500 37,284,598,000 2,541 301.538 740 J 827,300 735 T/B 1,817,600 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 915 920 895 895 -20 56,082,100 51,046,107,000 635 133.582 900 J 7,500 895 T/B 48,200 332 STTP Siantar Top Tbk. --U5---2 3,110 0 0 3,110 0 0 0 0 1,837.736 0 J 0 3,100 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 3,070 3,070 3,060 3,070 0 1,349,400 4,134,492,000 1,180 1,980.645 3,080 J 57,500 3,060 B 3,700 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 452 470 448 460 8 2,098,000 961,141,600 2,000 4,202.832 460 T/J 607,100 452 B 1,000 337 TARA Sitara Propertindo Tbk. --U6---1 705 735 705 735 30 27,322,600 19,759,162,500 3,674 693.396 735 T/J 161,100 730 B 200,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,200 5,250 5,100 5,125 -75 8,955,500 46,221,510,000 2,648 253.086 5,150 J 227,300 5,125 T/B 178,500 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 920 935 900 900 -20 2,111,400 1,927,689,500 546 204.941 905 J 30,000 900 T/B 4,600 340 TCID Mandom Indonesia Tbk. --U5---1 12,500 12,500 12,000 12,200 -300 17,900 215,627,500 13 1,196.642 12,200 T/J 17,200 12,100 B 200 341 TCPI Transcoal Pacific Tbk. --U7---2 7,200 7,450 7,200 7,300 100 6,346,800 46,644,770,000 2,504 5,289.855 7,350 J 5,700 7,300 T/B 109,800 342 TDPM Tridomain Performance Materials Tbk. --U3---1 302 308 300 304 2 18,139,600 5,534,978,800 407 133.333 304 T/J 21,900 302 B 450,300 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 282 280 270 270 -12 6,383,700 1,749,951,600 422 87.097 270 T/J 123,800 268 B 130,700 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 720 770 580 690 -30 600 378,500 6 156.363 685 J 2,500 595 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 4,720 4,720 4,720 0 100 472,000 1 3,878.708 4,720 T/J 600 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 825 825 800 825 0 9,118,900 7,412,279,500 275 412.500 825 T/J 90,500 795 B 1,800 347 TINS Timah Tbk. --S2K--1 965 985 960 960 -5 20,254,700 19,700,200,000 2,102 490.554 970 J 7,800 960 T/B 4,309,500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,375 9,550 9,325 9,475 100 2,854,200 26,991,285,000 1,781 585.823 9,500 J 19,000 9,475 T/B 23,400 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 380 380 360 374 -6 35,400 13,028,800 13 78.923 374 T/J 64,400 362 B 300 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 650 655 625 640 -10 37,416,100 23,933,059,500 2,406 1,030.082 640 T/J 987,800 635 B 232,800 351 TOTL Total Bangun Persada Tbk. --S6---1 494 500 492 494 0 787,800 389,226,600 147 177.554 496 J 2,900 494 T/B 115,300 352 TOTO Surya Toto Indonesia Tbk. --U3---2 318 318 314 316 -2 23,200 7,328,400 18 1,025.075 318 J 56,500 316 T/B 800 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 745 695 705 -5 15,082,900 10,602,233,500 1,328 3,358.262 710 J 360,400 705 T/B 92,600 354 TRAM Trada Alam Minera Tbk. --U2---1 106 111 102 102 -4 1,266,911,400 135,400,011,700 1,760 84.302 105 J 5,000 102 T/B 10,952,000 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 0 0 164 0 0 0 0 165.264 163 J 200,000 162 B 100,000 356 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 0 0 370 0 0 0 0 220.711 430 J 40,000 370 B 46,500 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,655 1,665 1,640 1,665 10 131,900 218,084,500 40 297.024 1,665 T/J 190,500 1,645 B 3,100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,220 3,220 3,220 -20 1,000 3,220,000 1 83.636 3,220 T/J 24,000 2,610 B 200 360 TURI Tunas Ridean Tbk. --U9---1 1,010 0 0 1,010 0 0 0 0 2,244.444 1,010 J 163,300 1,005 B 140,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,515 1,500 1,510 0 461,300 693,627,000 138 2,927.718 1,510 T/J 31,200 1,505 B 9,600 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,010 4,440 4,120 4,260 250 1,600 6,831,000 12 157.774 4,250 J 200 4,000 B 200 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,280 2,280 2,190 2,190 -90 133,200 299,815,000 23 182.500 2,260 J 50,000 2,190 T/B 9,800 364 VIVA Visi Media Asia Tbk. --U9---1 109 114 107 111 2 23,412,200 2,597,042,500 1,176 37.000 111 T/J 535,500 108 B 427,500 365 VOKS Voksel Electric Tbk. --U4---1 336 338 328 336 0 3,432,600 1,138,698,600 696 148.630 336 T/J 165,600 334 B 50,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 380 388 374 376 -4 47,433,000 18,127,819,000 1,928 129.655 378 J 519,600 376 T/B 907,200 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,290 2,330 2,230 2,230 -60 20,351,500 46,530,952,000 3,761 573.187 2,250 J 37,000 2,230 T/B 582,400 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 260 266 256 258 -2 116,400 30,228,000 55 39.114 258 T/J 25,300 256 B 16,000 369 WOOD Integra Indocabinet Tbk. --S5K--1 800 805 790 795 -5 7,497,200 5,982,804,000 699 305.769 795 T/J 67,900 790 B 247,500 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 338 348 340 342 4 50,453,000 17,371,707,600 3,551 69.796 342 T/J 38,500 340 B 6,290,200 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,790 1,750 1,750 0 21,741,400 38,465,826,500 3,471 472.335 1,750 T/J 953,900 1,745 B 1,626,600 372 WTON Wijaya Karya Beton Tbk. --S3K--1 505 525 505 510 5 20,601,700 10,603,897,500 1,718 86.441 515 J 741,500 510 T/B 3,549,600 373 ZINC Kapuas Prima Coal Tbk. --U2---2 570 580 565 570 0 59,384,800 34,143,242,500 706 2,032.013 570 T/J 2,154,800 565 B 996,200 Total 10,078,608,200 3,876,617,410,800 321,186 1,380,717,800 146,939,700 Jakarta, 27 August 2019 Trading Division