List of Securities Quotation: IDX SMC Composite Date: Wednesday, 28 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 10,500 10,650 10,450 10,525 25 279,100 2,943,737,500 403 855.024 10,550 J 1,000 10,525 T/B 15,400 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 1,825 0 0 1,825 0 0 0 0 48.667 1,815 J 5,200 1,700 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,790 1,800 1,765 1,780 -10 7,485,200 13,264,451,000 4,382 2,170.732 1,780 T/J 90,200 1,775 B 13,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,350 1,370 1,335 1,335 -15 4,524,300 6,102,270,000 1,245 1,048.432 1,340 J 58,800 1,335 T/B 173,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,975 10,975 10,650 10,950 -25 43,600 468,022,500 27 470.968 10,925 J 800 10,875 B 800 7 ADMG Polychem Indonesia Tbk --U3---1 230 230 222 226 -4 793,100 178,528,200 119 20.172 228 J 13,600 226 T/B 19,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,130 1,140 1,100 1,105 -25 48,177,500 53,664,283,500 4,221 100.455 1,110 J 132,400 1,105 T/B 953,700 9 AGII Aneka Gas Industri Tbk. --S3---1 620 640 620 625 5 329,300 208,803,500 46 56.818 630 J 2,100 625 T/B 21,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 258 262 258 258 0 2,336,800 604,618,400 230 421.514 260 J 177,100 258 T/B 453,200 11 AGRS Bank Agris Tbk. --U8---2 222 228 204 208 -14 398,600 83,942,400 172 189.091 210 J 22,000 208 T/B 77,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,270 4,080 4,260 180 12,270,400 51,505,916,000 3,118 3,395.207 4,270 J 128,800 4,260 T/B 78,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 308 J 1,800 262 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,100 5,000 5,100 0 8,200 41,115,000 6 208.163 5,100 T/J 99,800 5,000 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 885 880 885 5 140,300 123,493,500 28 2,258.287 885 T/J 16,700 870 B 50,800 16 ANDI Andira Agro Tbk. --U1---2 2,190 2,190 2,190 2,190 0 2,600 5,694,000 1 1,095.000 2,190 T/J 53,700 2,060 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 805 775 805 5 27,200 21,701,500 12 67.083 805 T/J 1,800 795 B 7,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,020 1,060 1,025 1,050 30 102,409,700 106,695,076,000 5,653 692.292 1,055 J 2,797,900 1,050 T/B 21,029,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 430 500 350 500 70 5,300 2,035,000 7 32.010 500 T/J 3,400 380 B 63,800 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 675 650 675 20 26,243,400 17,394,714,000 5,435 717.963 675 T/J 5,500 670 B 12,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 195 198 191 192 -3 29,447,300 5,689,810,700 1,746 52.603 192 T/J 67,500 191 B 348,400 22 ARII Atlas Resources Tbk. --U2---2 735 735 730 730 -5 12,300 8,980,500 4 48.667 730 T/J 74,600 705 B 200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,730 1,725 1,560 1,600 -130 685,100 1,164,483,500 423 677.966 1,610 J 500 1,600 T/B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 218 220 212 216 -2 3,810,800 820,275,800 90 72.000 216 T/J 189,200 212 B 348,400 25 ARNA Arwana Citramulia Tbk. --S3---1 545 545 540 545 0 2,400 1,306,000 2 3,704.207 545 T/J 70,100 530 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,035 1,070 1,020 1,020 -15 12,500 12,971,000 33 211.478 1,030 J 2,200 1,020 T/B 1,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,100 1,085 1,095 15 877,000 959,208,000 295 2,027.778 1,105 J 9,600 1,095 T/B 5,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 306 314 306 312 6 2,881,000 893,273,800 298 297.143 312 T/J 539,400 308 B 34,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 835 835 815 820 -15 698,000 576,463,500 127 210.256 820 T/J 97,200 815 B 10,600 30 ATIC Anabatic Technologies Tbk. --U9---1 895 850 850 850 -45 100 85,000 1 121.429 850 T/J 400 815 B 200 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 1,365 1,380 1,350 1,360 -5 2,203,100 2,996,339,000 246 1,229.990 1,370 J 8,500 1,360 T/B 34,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 65,000 3,250,000 8 57.388 50 T/J 10,288,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 298 298 298 -2 1,300 387,400 2 219.707 298 T/J 1,700 270 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,680 1,610 1,630 -40 246,500 403,570,500 87 2,037.500 1,645 J 1,500 1,630 T/B 1,200 36 BBKP Bank Bukopin Tbk. --S8---1 280 282 278 278 -2 1,208,600 338,120,400 264 82.471 280 J 98,900 278 T/B 5,785,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,500 2,400 2,400 2,400 -100 100 240,000 1 173.913 2,350 J 1,000 1,875 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,130 2,070 2,080 -20 16,832,500 35,349,675,000 3,976 271.304 2,080 T/J 98,300 2,070 B 1,046,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 280 276 280 2 112,400 31,362,400 8 285.074 280 T/J 55,300 278 B 10,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 220 220 206 210 -10 48,100 10,087,200 33 595.542 210 T/J 74,900 206 B 13,900 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 15,000 750,000 8 217.306 50 T/J 430,153,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 312 304 310 0 10,763,900 3,335,526,200 344 182.353 312 J 115,200 310 T/B 2,177,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 590 570 585 0 1,800 1,046,000 10 2,997.848 585 T/J 53,800 570 B 2,500 45 BHIT MNC Investama Tbk. --S9K--1 73 73 72 72 -1 6,267,000 452,418,300 251 210.557 73 J 1,720,200 72 T/B 1,386,300 46 BINA Bank Ina Perdana Tbk. --U8---1 885 895 850 895 10 93,100 79,303,500 15 505.661 895 T/J 5,000 850 B 25,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 483,000 24,150,000 13 35.714 50 T/J 30,345,200 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,680 2,680 2,650 2,660 -20 541,900 1,440,839,000 211 40.923 2,670 J 15,000 2,660 T/B 1,426,000 49 BISI BISI International Tbk. --U1---1 1,395 1,400 1,390 1,400 5 183,800 255,565,000 29 700.000 1,400 T/J 95,700 1,385 B 44,200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,540 1,585 1,540 1,550 10 10,296,500 15,990,224,000 533 258.333 1,560 J 6,500 1,550 T/B 1,300 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 630 630 -10 3,845,800 2,439,788,500 502 146.512 635 J 14,400 630 T/B 2,493,300 52 BKSL Sentul City Tbk. --S6K--1 125 126 120 121 -4 39,625,700 4,837,565,400 1,029 8.361 122 J 1,455,000 121 T/B 338,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 177 179 175 175 -2 11,000 1,929,000 2 401.560 181 J 2,600 166 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,200 160,000 4 0.658 50 T/J 193,218,300 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 0 J 0 3,600 B 200 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 62,600 280 B 3,400 57 BMTR Global Mediacom Tbk. --S9K--1 336 340 330 330 -6 11,228,100 3,729,361,800 1,144 268.598 332 J 368,900 330 T/B 701,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 22,400 1,120,000 5 0.172 50 T/J 51,764,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,075 1,050 1,050 -10 1,425,700 1,504,449,500 203 7.753 1,060 J 27,500 1,050 T/B 418,700 60 BNII Bank Maybank Indonesia Tbk. --M8---1 236 240 232 232 -4 2,713,800 634,163,000 215 2.764 234 J 2,900 232 T/B 77,100 61 BNLI Bank Permata Tbk. --M8K--1 985 1,010 975 985 0 22,124,700 21,969,983,500 1,428 10.724 985 T/J 530,600 980 B 561,500 62 BOGA Bintang Oto Global Tbk. --U9---2 800 810 795 800 0 4,719,500 3,791,131,500 915 776.699 800 T/J 32,600 795 B 64,800 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 366 366 -4 134,200 49,237,600 24 209.143 370 J 116,700 366 T/B 160,100 64 BOLT Garuda Metalindo Tbk. --U4---2 880 880 870 880 0 104,900 91,923,500 122 160.000 880 T/J 5,300 875 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 835 770 805 5 2,192,900 1,737,205,000 484 201.250 805 T/J 121,500 785 B 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 52,600 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 700 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,500 0 0 7,500 0 0 0 0 291.891 8,900 J 100 7,500 B 900 69 BRIS Bank BRIsyariah Tbk. --M8K--1 452 456 444 444 -8 5,542,500 2,485,036,800 1,111 87.059 446 J 18,700 444 T/B 13,500 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 53 50 52 2 147,919,200 7,630,531,000 1,211 8.189 53 J 8,360,700 52 T/B 1,047,500 71 BRNA Berlina Tbk. --U3---2 1,050 1,080 1,040 1,080 30 300 316,000 2 810.324 1,085 J 100 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,425 1,440 1,380 1,380 -45 14,597,500 20,405,819,500 2,642 270.321 1,380 T/J 2,798,600 1,375 B 361,300 73 BSIM Bank Sinarmas Tbk. --U8---1 565 585 560 560 -5 200 114,500 2 381.942 570 J 700 560 T/B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,410 1,750 1,410 1,430 20 22,400 35,368,000 15 73.333 1,675 J 100 1,400 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 69 72 68 72 3 145,150,000 10,172,183,800 530 551.640 73 J 766,100 72 T/B 36,200 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 3,320 3,390 3,290 3,340 20 37,500 123,581,000 29 646.583 3,340 T/J 2,000 3,290 B 10,000 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,310 3,330 3,260 3,300 -10 26,126,600 86,256,061,000 4,190 338.462 3,300 T/J 1,629,800 3,290 B 42,900 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,755 1,755 1,740 1,755 0 600 1,051,500 2 297.458 1,700 J 1,900 1,630 B 500 81 BULL Buana Lintas Lautan Tbk. --S7---1 192 195 192 193 1 26,058,100 5,033,602,400 434 18.874 193 T/J 800,100 192 B 2,007,800 82 BUMI Bumi Resources Tbk. --S2K--2 91 92 89 90 -1 112,130,600 10,110,768,600 1,303 5.223 91 J 12,798,700 90 T/B 4,246,000 83 BVIC Bank Victoria International Tbk. --U8---1 180 190 170 183 3 23,800 4,238,200 11 173.045 182 J 56,200 171 B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 135 137 133 134 -1 19,962,500 2,679,912,800 655 29.307 135 J 249,100 134 T/B 342,700 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 525 530 510 525 0 1,119,300 582,548,500 167 159.091 525 T/J 116,600 520 B 2,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 256 256 230 230 -26 933,200 224,380,000 132 131.429 250 J 534,200 230 T/B 1,077,200 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 390 398 0 8,188,900 3,255,840,400 1,654 727.113 398 T/J 5,100 396 B 106,900 88 CASS Cardig Aero Services Tbk. --U7---2 660 690 660 660 0 200 135,000 2 165.000 660 T/J 50,100 640 B 12,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,510 1,550 1,455 1,500 -10 296,500 445,536,500 84 309.917 1,500 T/J 38,500 1,475 B 11,400 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 84 83 83 -1 874,700 72,633,000 72 531.200 84 J 621,900 83 T/B 56,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 308 310 -2 119,300 36,996,400 29 24.258 310 T/J 4,400 308 B 69,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,995 1,990 1,960 1,990 -5 2,500 4,960,000 4 7,221.134 1,990 T/J 6,000 1,955 B 200 93 CITY Natura City Developments Tbk. --U6---1 204 200 194 200 -4 11,100 2,159,500 5 166.667 200 T/J 700 194 B 42,500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,750 4,800 4,760 4,800 50 2,659,900 12,721,261,000 3,015 2,666.667 4,810 J 12,900 4,800 T/B 27,400 95 CLEO Sariguna Primatirta Tbk. --M5K--1 645 650 585 605 -40 52,228,100 32,391,694,500 5,963 2,630.435 610 J 98,800 605 T/B 905,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,490 1,470 1,490 20 300 443,000 2 142.576 1,475 J 11,900 1,440 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---2 208 220 208 220 12 122,000 25,431,600 112 169.231 218 J 1,000 210 B 1,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 116,500 5,825,000 9 45.455 50 T/J 67,487,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 480 480 456 480 0 151,300 72,006,000 33 242.222 480 T/J 20,400 456 B 1,000 101 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 1,115 1,130 1,080 1,090 -25 34,027,700 37,406,837,500 7,236 244.045 1,090 T/J 77,600 1,085 B 1,711,700 103 DART Duta Anggada Realty Tbk. --U6---1 328 382 330 356 28 7,000 2,445,200 33 65.811 356 T/J 2,800 354 B 100 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,520 1,550 1,510 1,535 15 15,255,400 23,346,952,000 1,287 1,023.333 1,535 T/J 282,300 1,530 B 416,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,900 1,900 1,900 1,900 0 800 1,520,000 2 3,813.576 1,900 T/J 200 1,895 B 900 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 56,300 2,815,000 4 16.496 50 T/J 107,537,100 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 930 960 920 920 -10 799,700 753,223,500 729 800.000 930 J 3,400 920 T/B 2,900 108 DILD Intiland Development Tbk. --S6---1 416 420 406 420 4 1,288,500 537,898,400 120 73.188 420 T/J 17,000 418 B 14,100 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,890 3,890 3,860 3,860 -30 1,129,500 4,382,539,000 117 130.847 3,880 J 2,500 3,860 T/B 8,800 110 DKFT Central Omega Resources Tbk. --U2---2 240 266 238 264 24 31,215,600 7,914,033,800 2,643 678.140 266 J 511,900 264 T/B 3,062,400 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,100 7,100 0 3,800 26,980,000 6 42,441.270 7,100 T/J 10,700 7,000 B 300 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 312 300 304 -6 41,350,900 12,601,857,200 1,648 144.762 304 T/J 4,432,100 302 B 1,435,000 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 0 0 272 0 0 0 0 247.273 270 J 300 240 B 1,400 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,000 3,080 0 5,600 17,230,000 6 2,705.575 3,080 T/J 5,100 3,040 B 200 115 DOID Delta Dunia Makmur Tbk. --S2K--1 368 368 354 354 -14 2,947,900 1,061,007,200 456 479.259 356 J 900 354 T/B 59,400 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 340 340 336 338 -2 70,100 23,730,600 10 91.351 338 T/J 462,300 336 B 36,600 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,975 J 800 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,655 1,650 1,585 1,615 -40 564,800 911,809,000 128 319.802 1,615 T/J 48,100 1,600 B 20,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,700 0 0 6,700 0 0 0 0 673.841 6,600 J 5,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,300 2,400 2,200 2,250 -50 20,700 45,902,000 29 828.206 2,250 T/J 23,900 2,200 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 35,000 39,200,000 4 27.654 1,150 J 100,000 1,110 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 340 346 332 334 -6 25,520,900 8,597,489,200 1,450 83.500 336 J 538,800 334 T/B 1,133,300 123 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 7,025 7,025 7,025 -75 100 702,500 1 975.694 7,000 J 499,900 6,350 B 500 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,365 1,375 1,345 1,350 -15 15,723,300 21,351,637,500 1,580 364.865 1,350 T/J 109,900 1,345 B 495,200 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 2,300 2,300 2,300 -40 60,100 138,230,000 4 1,609.191 2,320 J 29,100 2,250 B 10,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,625 1,655 1,530 1,550 -75 49,014,200 77,396,023,000 9,740 155.000 1,555 J 132,600 1,550 T/B 1,125,600 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 256 248 248 -2 4,814,600 1,206,138,000 498 461.730 250 J 27,500 248 T/B 242,100 129 EXCL XL Axiata Tbk. --S7XXO1 3,380 3,400 3,290 3,330 -50 7,011,500 23,387,180,000 4,781 169.000 3,330 T/J 473,800 3,310 B 10,800 130 FAST Fast Food Indonesia Tbk. --U9---2 2,630 2,650 2,610 2,650 20 2,100 5,544,000 9 4,167.650 2,820 J 500 2,650 T/B 4,000 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,275 8,275 8,275 8,275 0 200 1,655,000 2 1,896.370 8,275 T/J 1,200 8,175 B 200,000 132 FILM MD Pictures Tbk. --U9---1 915 915 885 915 0 26,900 24,208,500 34 435.714 915 T/J 17,300 885 B 7,800 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,480 2,510 2,120 2,180 -300 40,536,800 94,932,920,000 1,255 436.000 2,180 T/J 42,300 2,170 B 800 134 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,950 J 600 2,500 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 600 J 1,300 470 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 955 960 930 950 -5 1,210,500 1,136,907,500 53 431.818 950 T/J 34,000 925 B 1,200 137 FREN Smartfren Telecom Tbk. --U7---1 158 160 153 155 -3 58,834,800 9,148,673,900 5,579 8.611 155 T/J 1,160,100 154 B 1,237,400 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 510 492 492 -13 11,054,500 5,511,566,500 1,827 66.138 494 J 175,100 492 T/B 159,300 140 GJTL Gajah Tunggal Tbk. --S4K--1 670 680 670 675 5 479,300 323,841,500 86 132.519 680 J 343,300 675 T/B 2,300 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 210 206 206 0 2,303,500 478,783,200 232 51.500 208 J 101,000 206 T/B 858,900 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,900 19,900 19,900 0 200 3,980,000 2 3,460.870 19,900 T/J 200 16,300 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,715 1,730 1,700 1,710 -5 342,700 587,613,000 172 133.074 1,715 J 1,700 1,710 T/B 1,000 144 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---1 190 189 189 189 -1 2,300 434,700 2 75.600 190 J 240,900 189 T/B 6,100 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 790 795 790 795 5 162,700 128,826,500 94 151.429 795 T/J 44,200 790 B 67,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,420 3,480 3,410 3,430 10 1,000,100 3,432,628,000 332 92.703 3,430 T/J 209,200 3,410 B 800 148 HERO Hero Supermarket Tbk. --U9---1 715 750 710 710 -5 2,200 1,593,500 6 1,482.007 735 J 300 710 T/B 1,500 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,280 3,190 3,200 -40 141,200 454,044,000 107 979.612 3,220 J 200 3,200 T/B 9,000 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 730 750 740 740 10 200 149,000 2 1,138.462 720 J 3,600 620 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 348 348 342 348 0 16,365,700 5,654,697,000 372 151.304 348 T/J 276,200 346 B 40,700 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 855 825 840 0 26,199,900 21,972,324,500 941 270.968 840 T/J 258,500 835 B 3,700 153 HOME Hotel Mandarine Regency Tbk. --U9---2 71 73 71 72 1 3,736,285,600 269,006,211,200 2,485 76.540 73 J 7,459,100 72 T/B 8,135,100 154 HRME Menteng Heritage Realty Tbk. --U9---2 895 925 880 890 -5 8,112,300 7,337,680,000 1,868 847.619 895 J 187,000 890 T/B 10,800 155 HRTA Hartadinata Abadi Tbk. --S5---1 274 294 272 276 2 415,000 114,300,600 139 92.000 278 J 124,800 276 T/B 23,300 156 HRUM Harum Energy Tbk. --S2K--1 1,375 1,385 1,360 1,375 0 407,500 559,469,000 168 26.442 1,380 J 67,600 1,375 T/B 522,400 157 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 0 369,500 18,475,000 21 95.973 50 T/J 35,712,100 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 148 148 144 147 -1 5,232,000 763,383,500 205 42.000 147 T/J 3,129,800 145 B 425,900 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,860 1,955 1,855 1,855 -5 2,896,200 5,517,928,500 1,421 249.035 1,860 J 36,000 1,855 T/B 27,200 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 458 488 458 470 12 3,873,400 1,821,838,400 813 94.000 478 J 2,500 470 T/B 373,600 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 376,300 390,857,500 41 273.684 1,045 J 83,900 1,025 B 12,700 163 INAF Indofarma (Persero) Tbk. --U5---1 2,040 2,110 2,040 2,050 10 46,100 95,815,000 100 820.000 2,070 J 1,200 2,050 T/B 13,600 164 INCO Vale Indonesia Tbk. --S2BXO1 3,200 3,350 3,160 3,330 130 23,964,300 78,206,065,000 4,633 1,359.184 3,340 J 122,600 3,330 T/B 457,600 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,870 3,870 3,790 3,790 -80 14,100 53,757,000 36 510.445 3,790 T/J 27,300 3,750 B 600 166 INDS Indospring Tbk. --M4---1 2,290 2,310 2,260 2,280 -10 610,700 1,394,105,000 306 213.750 2,290 J 41,100 2,280 T/B 39,300 167 INDY Indika Energy Tbk. --S2XXO1 1,350 1,360 1,325 1,325 -25 2,169,400 2,901,663,500 869 44.915 1,330 J 9,300 1,325 T/B 339,000 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,875 6,650 6,675 -75 3,498,800 23,521,172,500 3,114 343.953 6,700 J 11,300 6,675 T/B 74,900 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 69 69 -1 313,800 21,655,600 17 0.394 70 J 326,200 69 T/B 260,300 170 INPP Indonesian Paradise Property Tbk. --U9---2 905 895 750 800 -105 12,500 10,147,000 20 761.905 805 J 100 800 T/B 2,800 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,140 3,160 3,130 3,160 20 106,900 335,943,000 187 1,144.928 3,170 J 800 3,160 T/B 1,000 172 INTA Intraco Penta Tbk. --U9---2 470 474 464 474 4 52,500 24,810,000 3 334.130 470 J 100,000 468 B 300 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,210 1,210 1,190 1,200 -10 118,800 142,017,500 79 73.171 1,200 T/J 173,800 1,190 B 30,200 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 252 260 248 260 8 934,500 239,456,400 144 68.421 260 T/J 57,400 256 B 50,000 175 IPTV MNC Vision Networks Tbk. --U9---1 218 248 218 244 26 77,771,900 18,571,901,400 45,359 101.667 244 T/J 133,100 242 B 251,200 176 ISAT Indosat Tbk. --S7K--1 3,490 3,650 3,490 3,640 150 6,645,700 23,858,344,000 3,575 260.000 3,650 J 298,300 3,640 T/B 50,000 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,200 12,675 12,225 12,225 25 1,405,300 17,442,225,000 2,518 87.321 12,300 J 1,000 12,225 T/B 6,000 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 221,077,300 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 525 540 -10 67,000 35,390,000 11 306.313 555 J 1,000 540 T/B 1,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 530 490 400 490 -40 5,300 2,265,800 5 405.572 480 J 6,700 430 B 2,600 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,620 1,640 1,595 1,625 5 25,054,000 40,667,539,500 5,004 444.232 1,630 J 365,100 1,625 T/B 52,100 182 JRPT Jaya Real Property Tbk. --S6---1 765 795 765 780 15 7,730,800 6,024,604,000 648 750.000 780 T/J 635,700 775 B 259,600 183 JSKY Sky Energy Indonesia Tbk. --U4---1 600 610 560 600 0 26,633,500 15,678,574,500 528 300.000 600 T/J 36,400 560 B 9,500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,575 5,325 5,350 -175 6,634,900 36,000,435,000 2,780 315.485 5,375 J 20,400 5,350 T/B 356,300 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,150 J 400 905 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 1,010 1,005 1,005 -5 416,500 419,907,500 21 2,233.333 1,010 J 240,100 1,005 T/B 281,900 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,080 3,130 3,060 3,090 10 110,900 342,709,000 152 3,090.000 3,090 T/J 1,800 3,080 B 100 188 KBLI KMI Wire & Cable Tbk. --S4K--1 595 605 585 595 0 9,734,400 5,799,368,500 664 72.297 595 T/J 376,800 590 B 64,200 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 75 87 75 80 5 38,747,100 3,208,809,800 3,317 2.909 80 T/J 554,300 79 B 479,500 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 310 318 310 318 8 4,264,400 1,337,518,200 505 11.033 318 T/J 238,900 316 B 5,500 191 KINO Kino Indonesia Tbk. --U5---1 3,080 3,150 3,080 3,080 0 542,700 1,680,462,000 39 81.053 3,090 J 85,500 3,080 T/B 154,200 192 KMTR Kirana Megatara Tbk. --U3---2 314 330 314 320 6 419,400 134,586,400 82 69.869 320 T/J 7,000 316 B 5,000 193 KOTA DMS Propertindo Tbk. --U6---1 454 456 450 450 -4 14,986,500 6,786,166,200 411 225.000 450 T/J 7,800 448 B 1,507,900 194 KPIG MNC Land Tbk. --U9---2 131 144 133 138 7 23,254,600 3,255,694,700 9,855 296.947 138 T/J 24,900 137 B 130,000 195 KRAH Grand Kartech Tbk. --U4---2 2,290 2,250 2,250 2,250 -40 7,500 16,875,000 8 818.182 2,230 J 50,000 2,000 B 200 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 330 338 330 334 4 4,100,100 1,368,692,200 408 41.524 336 J 408,700 334 T/B 589,400 197 KREN Kresna Graha Investama Tbk. --U9K--1 510 530 510 520 10 88,371,600 46,098,432,000 966 5,409.904 525 J 596,700 520 T/B 800 198 LAND Trimitra Propertindo Tbk. --U6---2 1,700 1,730 1,650 1,650 -50 102,600 177,311,000 18 423.077 1,730 J 29,200 1,650 T/B 600 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 11,875 11,700 11,875 0 2,300 27,257,500 7 98.140 11,875 T/J 28,900 11,500 B 500 200 LINK Link Net Tbk. --S9K--1 4,020 4,050 3,960 4,020 0 815,000 3,265,182,000 1,520 251.250 4,020 T/J 59,200 3,990 B 20,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,380 1,385 1,330 1,335 -45 1,858,600 2,506,741,000 794 150.516 1,340 J 10,000 1,335 T/B 4,700 202 LPKR Lippo Karawaci Tbk. --S6K--1 248 258 250 256 8 108,274,300 27,589,103,600 2,178 82.667 256 T/J 2,881,300 254 B 4,867,100 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,040 2,990 3,000 0 4,514,000 13,604,233,000 1,862 67.979 3,020 J 33,200 3,000 T/B 3,380,600 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,245 1,180 1,220 25 10,833,200 13,237,992,500 1,147 314.839 1,220 T/J 343,500 1,215 B 107,100 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,465 0 117,300 171,859,000 42 512.238 1,470 J 118,000 1,465 T/B 26,700 206 MAIN Malindo Feedmill Tbk. --S3K--1 925 945 920 925 0 4,997,800 4,636,756,000 872 525.568 925 T/J 44,900 920 B 581,000 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 90 88 89 -1 294,567,600 26,257,157,900 6,964 12.166 89 T/J 1,116,400 88 B 5,953,000 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,350 5,500 0 31,000 169,857,500 15 261.905 5,550 J 600 5,325 B 400 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,700 1,700 1,700 0 2,100 3,570,000 2 101.190 1,790 J 2,000 1,700 T/B 7,500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,015 985 990 0 15,669,200 15,732,775,500 1,885 1,588.703 1,005 J 200 990 T/B 741,500 211 MARI Mahaka Radio Integra Tbk. --U9---2 256 254 246 246 -10 114,600 28,192,400 12 328.000 254 J 185,800 244 B 22,200 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 488 482 486 0 1,837,700 893,481,800 334 972.000 486 T/J 117,000 484 B 151,400 213 MASA Multistrada Arah Sarana Tbk. --U4---1 585 580 565 570 -15 2,500 1,426,500 5 405.290 580 J 1,800 570 T/B 100 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 7,000 6,700 7,000 100 500 3,417,500 5 3,018.399 7,000 T/J 4,900 6,950 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,905 1,905 1,895 1,900 -5 4,400 8,357,000 15 146.154 1,900 T/J 1,400 1,895 B 5,500 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 530 510 520 0 428,000 220,577,500 92 32.500 525 J 70,500 520 T/B 13,100 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,580 3,540 3,550 10 1,335,500 4,757,817,000 132 256.318 3,550 T/J 87,700 3,540 B 15,400 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 148 151 144 145 -3 4,553,300 667,354,300 296 130.054 146 J 108,800 145 T/B 100,000 219 MDIA Intermedia Capital Tbk. --M9---1 133 135 133 134 1 55,300 7,455,300 5 97.101 134 T/J 100,000 133 B 400 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,925 6,100 5,925 6,050 125 22,874,900 138,556,557,500 3,262 315.522 6,075 J 637,000 6,050 T/B 1,814,200 221 MDLN Modernland Realty Tbk. --S6---1 244 246 234 240 -4 1,785,400 427,562,800 244 71.226 240 T/J 465,300 238 B 3,300 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 755 735 750 25 13,116,600 9,766,358,000 1,638 1,320.957 750 T/J 167,600 745 B 321,800 223 MEGA Bank Mega Tbk. --U8---1 5,750 5,675 5,625 5,650 -100 600 3,390,000 5 4,118.436 5,650 T/J 2,100 5,625 B 2,100 224 MERK Merck Tbk. --U5---2 3,220 3,250 3,130 3,130 -90 4,000 12,858,000 13 8,252.696 3,220 J 5,300 3,130 T/B 600 225 META Nusantara Infrastructure Tbk. --U7---1 191 195 185 188 -3 274,800 52,212,000 30 56.956 195 J 36,100 189 B 50,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,135 1,135 1,135 1,135 0 50,000 56,750,000 2 1,164.103 1,135 T/J 151,000 1,085 B 100 227 MGRO Mahkota Group Tbk. --S1---1 835 850 825 840 5 6,104,900 5,129,073,000 1,047 373.333 840 T/J 49,800 835 B 137,600 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,100 B 50,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,470 2,510 2,420 2,470 0 21,047,000 51,773,039,000 2,206 145.424 2,490 J 44,700 2,470 T/B 434,600 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,090 2,150 2,020 2,100 10 232,900 491,716,000 151 10,000.000 2,120 J 17,600 2,100 T/B 32,600 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 15,100 J 100 12,500 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,325 18,500 18,150 18,450 125 1,500 27,605,000 4 117,515.924 18,450 T/J 200 18,150 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,490 1,495 1,485 1,490 0 2,229,900 3,322,696,000 1,167 248.852 1,495 J 137,100 1,490 T/B 59,000 234 MLPL Multipolar Tbk. --U9---1 97 100 96 96 -1 1,359,300 133,323,000 198 11.011 98 J 6,400 96 T/B 66,200 235 MLPT Multipolar Technology Tbk. --U9---1 680 700 680 690 10 3,400 2,326,000 5 143.750 690 T/J 900 680 B 3,000 236 MMLP Mega Manunggal Property Tbk. --U6---2 356 358 358 358 2 12,900 4,618,200 7 61.197 356 J 10,000 350 B 1,700 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,250 1,190 1,240 0 66,410,700 80,991,765,000 17,534 137.778 1,240 T/J 1,837,100 1,235 B 10,005,000 238 MOLI Madusari Murni Indah Tbk. --U3---2 995 970 965 965 -30 101,100 97,941,500 18 166.379 970 J 149,000 960 B 25,500 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 675 680 655 655 -20 2,811,600 1,868,423,500 679 43.667 660 J 900 655 T/B 440,800 240 MPPA Matahari Putra Prima Tbk. --U9---1 170 172 167 167 -3 1,549,200 262,004,600 236 70.212 168 J 30,000 167 T/B 47,900 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 815 815 815 815 0 119,000 96,985,000 22 740.909 870 J 1,700 755 B 200 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,000 6,250 0 900 5,600,000 4 566.902 6,250 T/J 4,800 6,000 B 200 243 MSIN MNC Studios International Tbk. --M9---2 350 352 342 352 2 330,600 115,476,400 80 70.400 352 T/J 11,300 350 B 10,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 300 297,000 2 65.132 990 T/J 19,100 985 B 700 245 MTDL Metrodata Electronics Tbk. --S9---1 1,340 1,350 1,325 1,335 -5 5,611,300 7,538,734,500 930 2,403.327 1,340 J 6,800 1,335 T/B 35,600 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 22,100 1,105,000 2 1.266 50 T/J 38,607,900 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 460 480 458 480 20 668,200 314,783,200 22 201.807 470 J 138,300 454 B 10,000 248 MTPS Meta Epsi Tbk. --U7---2 1,580 1,635 1,635 1,635 55 1,000 1,635,000 3 510.938 1,635 T/J 2,000 1,470 B 2,500 249 MYOH Samindo Resources Tbk. --U2---1 1,350 1,340 1,300 1,325 -25 510,000 671,159,000 81 157.818 1,325 T/J 103,600 1,315 B 2,000 250 MYRX Hanson International Tbk. --S6---2 98 100 94 98 0 131,174,700 12,634,109,700 971 66.834 98 T/J 11,397,100 97 B 1,764,600 251 NASA Ayana Land International Tbk. --U9---2 720 735 720 730 10 3,839,100 2,792,246,000 811 708.738 735 J 107,400 730 T/B 5,600 252 NATO Nusantara Properti Internasional Tbk. --U9---2 810 820 805 805 -5 10,982,400 8,912,816,000 2,288 781.553 805 T/J 68,800 800 B 112,100 253 NFCX NFC Indonesia Tbk. --S9---2 2,450 2,550 2,460 2,550 100 729,900 1,835,911,000 118 137.838 2,560 J 700 2,550 T/B 9,300 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,260 1,335 1,260 1,325 65 1,874,300 2,438,029,500 927 407.692 1,330 J 46,100 1,325 T/B 157,500 255 NIRO City Retail Developments Tbk. --U6---2 143 143 143 143 0 1,000 143,000 1 136.190 142 J 2,500 141 B 250,000 256 NISP Bank OCBC NISP Tbk. --U8---1 860 870 860 860 0 27,400 23,625,500 22 1,042.121 860 T/J 79,300 855 B 9,900 257 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 920 J 1,000 910 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---1 655 645 620 635 -20 621,300 394,534,000 73 1,256.306 635 T/J 300 630 B 111,700 260 PALM Provident Agro Tbk. --U1---2 228 228 224 224 -4 2,500 568,600 6 61.224 224 T/J 4,700 220 B 200 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 146 148 140 140 -6 4,638,300 658,032,900 668 140.000 141 J 40,900 140 T/B 249,100 262 PANS Panin Sekuritas Tbk. --U8---1 1,560 1,610 1,565 1,565 5 56,300 88,639,000 31 1,138.182 1,585 J 4,100 1,565 T/B 888,800 263 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,010 990 1,010 5 259,800 258,261,000 32 118.824 1,010 T/J 26,300 990 B 56,800 264 PBRX Pan Brothers Tbk. --S4---1 655 650 640 650 -5 868,400 564,353,000 88 1,150.442 650 T/J 51,900 645 B 661,900 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 785 715 785 25 22,900 17,536,000 29 65.417 785 T/J 12,100 730 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,715 1,785 1,685 1,785 70 9,408,700 16,446,031,000 77 1,190.000 1,785 T/J 4,600 1,680 B 100 267 PEHA Phapros Tbk. --U5---2 1,680 1,680 1,595 1,630 -50 181,300 294,133,500 229 136.060 1,630 T/J 8,300 1,625 B 1,800 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,000 2,000 1,940 1,960 -40 57,864,900 113,478,411,500 7,636 653.333 1,960 T/J 1,383,200 1,955 B 279,000 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,075 0 0 1,075 0 0 0 0 209.756 1,135 J 100 1,090 B 200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,070 3,070 3,070 3,070 0 6,000 18,420,000 4 1,273.912 3,110 J 200 3,070 T/B 1,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,490 1,420 1,420 -50 10,532,200 15,229,474,500 2,890 2,364.302 1,420 T/J 56,500 1,415 B 402,400 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 52 52 51 51 -1 2,428,600 124,053,400 111 51.000 52 J 3,156,900 51 T/B 300 273 PNIN Paninvest Tbk. --S8---1 1,290 1,310 1,290 1,305 15 48,200 62,632,500 31 1,387.707 1,305 T/J 1,800 1,300 B 500 274 PNLF Panin Financial Tbk. --S8K--1 304 312 302 304 0 12,572,700 3,853,893,600 598 328.578 306 J 428,000 304 T/B 1,229,800 275 POLA Pool Advista Finance Tbk. --U8---2 740 775 725 760 20 9,900 7,297,000 14 562.963 760 T/J 4,100 725 B 100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 810 820 785 810 0 600 482,500 5 49.541 810 T/J 600 785 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,710 4,610 4,610 4,610 -100 900 4,149,000 1 749.593 4,600 J 200 4,500 B 100 278 POLU Golden Flower Tbk. --U4---2 1,800 1,850 1,750 1,750 -50 4,300 7,624,000 14 607.639 1,750 T/J 1,300 1,700 B 1,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,455 1,455 1,265 1,265 -190 161,855,900 225,886,488,500 1,404 802.915 1,265 T/J 127,200 1,255 B 3,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 0 0 650 0 0 0 0 121.495 645 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---2 970 1,025 950 1,000 30 3,053,600 3,034,385,500 471 66.667 1,000 T/J 13,700 995 B 13,100 283 PPRE PP Presisi Tbk. --M7---1 352 352 344 352 0 3,831,200 1,334,847,000 2,000 81.860 352 T/J 52,400 350 B 148,200 284 PPRO PP Properti Tbk. --S6K--1 120 125 113 115 -5 258,655,100 30,737,010,900 9,227 248.649 116 J 1,898,700 115 T/B 535,000 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,280 4,280 4,210 4,210 -70 91,100 389,876,000 15 64.769 4,290 J 100,000 4,210 T/B 900 286 PRIM Royal Prima Tbk. --U9---2 460 440 424 428 -32 106,000 45,254,600 21 85.600 440 J 1,000 424 B 2,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 270 280 270 274 4 15,441,400 4,240,842,000 1,088 888.947 276 J 285,100 274 T/B 411,600 288 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,450 2,410 2,410 -10 8,920,700 21,584,095,000 2,339 2,095.652 2,420 J 162,400 2,410 T/B 1,595,400 289 PTPP PP (Persero) Tbk. --S6XXO1 1,860 1,880 1,815 1,830 -30 15,138,900 27,840,659,000 2,564 343.985 1,835 J 291,100 1,830 T/B 66,500 290 PTRO Petrosea Tbk. --S2---1 1,340 1,350 1,320 1,325 -15 243,600 324,861,000 242 1,060.000 1,335 J 29,400 1,325 T/B 800 291 PTSN Sat Nusapersada Tbk --U4---1 434 444 426 430 -4 951,000 407,000,000 255 222.414 430 T/J 40,800 426 B 341,700 292 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 640 645 620 625 -15 39,257,300 24,619,480,000 2,835 2,409.499 625 T/J 2,238,700 620 B 4,810,200 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,030 1,010 1,015 10 241,500 246,730,500 109 92.273 1,020 J 1,100 1,015 T/B 88,800 295 RAJA Rukun Raharja Tbk. --S7---1 250 252 246 246 -4 913,600 226,877,000 184 845.012 248 J 160,300 246 T/B 634,800 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,230 1,205 1,225 20 2,657,700 3,246,301,500 598 765.625 1,225 T/J 113,300 1,220 B 10,200 297 RDTX Roda Vivatex Tbk --U6---1 6,775 6,775 6,775 6,775 0 1,400 9,485,000 2 356.919 7,975 J 1,500 6,775 T/B 6,800 298 RIMO Rimo International Lestari Tbk --U6---2 127 127 125 126 -1 493,822,500 62,266,594,800 429 69.176 126 T/J 110,100 125 B 11,900 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 640 635 635 0 1,872,500 1,197,234,000 198 389.571 635 T/J 42,100 630 B 47,600 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 332 326 332 -14 16,200 5,287,600 9 2,597.809 332 T/J 800 328 B 5,000 301 RODA Pikko Land Development Tbk. --U6---2 230 230 230 230 0 8,500 1,955,000 4 367.236 234 J 500 228 B 200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,290 1,270 1,290 10 412,000 525,291,000 264 505.882 1,290 T/J 242,000 1,280 B 5,100 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 478 484 476 480 2 1,194,900 574,405,800 513 600.000 480 T/J 5,600 478 B 33,700 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 4,000 36,400,000 2 5,870.968 9,100 T/J 16,500 9,050 B 2,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,210 1,210 1,180 1,205 -5 10,796,100 12,916,350,000 2,139 545.118 1,205 T/J 418,600 1,200 B 614,600 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 815 800 800 800 -15 100 80,000 1 894.805 815 J 19,800 800 T/B 1,900 308 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,260 2,200 2,200 -60 45,700 101,248,000 15 94.017 2,270 J 400 2,210 B 2,800 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,420 3,400 3,150 3,400 -20 44,100 146,934,000 40 158.001 3,400 T/J 3,600 3,140 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 815 790 800 -15 1,163,300 932,709,500 172 571.429 800 T/J 15,100 790 B 8,000 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,170 1,200 1,170 1,195 25 2,996,400 3,565,266,500 577 206.034 1,195 T/J 40,900 1,190 B 49,700 312 SILO Siloam International Hospitals Tbk. --S9---1 6,250 6,550 6,000 6,300 50 1,340,400 8,448,445,000 645 71.551 6,300 T/J 15,000 6,275 B 103,400 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 338 324 332 0 9,275,700 3,072,620,800 653 30.182 334 J 100,000 332 T/B 115,700 314 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,050 J 5,000 960 B 100 315 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 3,880 3,930 3,800 3,900 20 3,700 14,393,000 6 1,288.575 3,870 J 100 3,760 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 770 785 740 745 -25 5,715,700 4,360,235,500 1,463 133.036 750 J 72,100 745 T/B 300,500 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,365 1,365 1,365 1,365 0 1,300 1,774,500 4 1,648.551 1,365 T/J 3,500 1,360 B 5,100 319 SMDR Samudera Indonesia Tbk. --S7---1 280 282 278 278 -2 152,700 42,609,400 56 1,115.659 280 J 182,900 278 T/B 5,500 320 SMRA Summarecon Agung Tbk. --S6K--1 1,125 1,140 1,060 1,080 -45 32,351,500 35,105,835,000 3,578 1,774.565 1,080 T/J 188,000 1,075 B 394,900 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 539,400 26,970,000 102 12.227 50 T/J 18,929,100 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,285 1,325 1,290 1,295 10 4,976,200 6,499,930,000 1,522 3,458.960 1,300 J 24,000 1,295 T/B 44,900 323 SOCI Soechi Lines Tbk. --M7---1 192 208 192 204 12 20,054,000 4,060,039,600 1,381 37.091 204 T/J 656,100 202 B 261,500 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 44,300 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,045 1,070 1,040 1,070 25 4,277,200 4,510,629,000 598 92.241 1,070 T/J 389,700 1,065 B 264,100 326 SQMI Renuka Coalindo Tbk. --U9---2 204 232 208 214 10 8,906,500 1,969,155,000 1,033 121.606 216 J 39,100 214 T/B 96,600 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 264 272 250 260 -4 102,200 25,694,800 18 277.478 260 T/J 7,200 254 B 1,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 336 336 0 11,916,100 4,006,952,200 5,612 140.000 338 J 5,188,700 336 T/B 2,088,700 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,630 3,600 3,610 10 8,600 31,062,000 17 65.636 3,610 T/J 1,300 3,600 B 13,700 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 745 730 730 -5 28,051,400 20,718,023,000 1,640 299.487 735 J 225,800 730 T/B 547,400 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 915 900 915 20 5,853,400 5,296,440,500 560 136.567 915 T/J 476,100 910 B 130,500 332 STTP Siantar Top Tbk. --U5---2 3,110 0 0 3,110 0 0 0 0 1,837.736 0 J 0 3,040 B 100 333 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 5,500 5,450 5,450 -1,350 2,400 13,145,000 6 167.385 5,500 J 1,000 0 B 0 335 SURE Super Energy Tbk. --U2---2 3,070 3,070 3,050 3,070 0 11,800 36,084,000 9 1,980.645 3,070 T/J 108,500 3,050 B 4,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 474 444 466 6 1,775,600 816,568,000 2,412 4,257.652 468 J 1,100 466 T/B 31,500 337 TARA Sitara Propertindo Tbk. --U6---1 735 750 700 730 -5 61,893,800 45,299,885,500 5,872 688.679 730 T/J 85,000 725 B 741,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,125 5,300 5,100 5,300 175 8,803,900 45,907,840,000 2,607 261.728 5,300 T/J 164,100 5,275 B 67,400 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 900 920 885 900 0 3,256,600 2,949,396,500 547 204.941 905 J 10,100 900 T/B 132,900 340 TCID Mandom Indonesia Tbk. --U5---1 12,200 12,200 11,800 12,200 0 11,400 135,662,500 28 1,196.642 12,200 T/J 9,900 11,850 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 7,300 7,400 7,250 7,350 50 9,109,200 66,742,147,500 1,841 5,326.087 7,375 J 300 7,350 T/B 113,400 342 TDPM Tridomain Performance Materials Tbk. --U3---1 304 306 296 306 2 30,035,600 9,057,941,400 632 134.211 306 T/J 403,100 304 B 242,100 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 270 270 256 260 -10 4,241,400 1,100,874,800 407 83.871 260 T/J 2,100 258 B 15,100 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 685 685 685 -5 100 68,500 1 155.230 685 T/J 2,400 545 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 300 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 825 825 805 815 -10 24,016,500 19,485,324,500 143 407.500 815 T/J 47,900 800 B 56,400 347 TINS Timah Tbk. --S2K--1 960 1,015 970 995 35 41,821,300 41,757,784,000 3,964 508.439 1,000 J 1,044,400 995 T/B 3,304,500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,475 9,650 9,350 9,475 0 709,500 6,712,735,000 955 585.823 9,475 T/J 18,400 9,450 B 3,200 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 374 374 360 368 -6 24,900 9,186,000 10 77.656 368 T/J 14,500 362 B 500 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 640 640 605 605 -35 23,418,800 14,412,801,500 1,924 973.749 605 T/J 248,400 600 B 460,200 351 TOTL Total Bangun Persada Tbk. --S6---1 494 505 494 498 4 3,557,800 1,776,576,300 206 178.991 500 J 26,800 498 T/B 103,000 352 TOTO Surya Toto Indonesia Tbk. --U3---2 316 320 316 316 0 253,500 80,363,400 25 1,025.075 316 T/J 99,900 314 B 11,300 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 715 685 695 -10 18,080,800 12,565,968,500 778 3,310.627 695 T/J 3,262,800 690 B 281,600 354 TRAM Trada Alam Minera Tbk. --U2---1 102 106 102 102 0 1,075,750,500 112,134,752,200 1,799 84.302 103 J 1,147,000 102 T/B 7,777,800 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 170 161 161 -3 103,100 16,606,000 3 162.241 160 J 1,400,000 149 B 100 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 430 J 40,100 370 B 49,500 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,665 1,680 1,615 1,640 -25 304,600 500,349,000 130 292.565 1,645 J 1,400 1,640 T/B 300 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,220 3,210 3,180 3,210 -10 1,200 3,846,000 3 83.377 3,210 T/J 1,200 2,910 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 1,000 1,010 0 4,036,300 4,037,459,500 11 2,244.444 1,010 T/J 128,700 995 B 198,200 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,520 1,505 1,510 0 163,800 247,923,000 111 2,927.718 1,515 J 70,500 1,510 T/B 900 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 0 0 4,260 0 0 0 0 157.774 4,210 J 100 3,850 B 200 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,190 2,320 2,190 2,320 130 433,900 983,497,000 66 193.333 2,320 T/J 32,200 2,280 B 200 364 VIVA Visi Media Asia Tbk. --U9---1 111 111 106 108 -3 6,898,200 740,373,300 411 36.000 108 T/J 445,100 107 B 48,100 365 VOKS Voksel Electric Tbk. --U4---1 336 336 328 334 -2 3,751,100 1,243,597,200 595 147.746 334 T/J 217,000 332 B 49,500 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 376 380 366 368 -8 22,835,500 8,499,546,800 2,161 126.897 370 J 460,700 368 T/B 111,500 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,230 2,280 2,240 2,250 20 16,250,300 36,574,666,000 2,809 578.327 2,260 J 172,800 2,250 T/B 126,100 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 258 270 258 262 4 235,400 61,832,800 185 39.720 264 J 16,000 262 T/B 4,600 369 WOOD Integra Indocabinet Tbk. --S5K--1 795 810 790 790 -5 8,349,900 6,667,667,000 806 303.846 795 J 87,100 790 T/B 12,200 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 348 338 338 -4 38,271,500 13,086,121,800 3,037 68.980 340 J 998,000 338 T/B 3,662,400 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,750 1,780 1,730 1,740 -10 15,368,100 26,872,983,000 3,387 469.636 1,740 T/J 423,800 1,735 B 26,300 372 WTON Wijaya Karya Beton Tbk. --S3K--1 510 520 496 496 -14 15,930,600 8,001,190,200 1,489 84.068 498 J 10,700 496 T/B 2,315,700 373 ZINC Kapuas Prima Coal Tbk. --U2---2 570 575 565 570 0 73,444,400 41,700,207,500 601 2,032.013 570 T/J 822,700 565 B 724,900 Total 8,978,039,400 3,196,584,598,200 352,849 1,323,081,700 148,627,200 Jakarta, 28 August 2019 Trading Division