List of Securities Quotation: IDX SMC Composite Date: Thursday, 29 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 10,525 10,575 10,500 10,500 -25 835,700 8,777,692,500 182 852.993 10,525 J 2,300 10,500 T/B 195,300 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 5,625 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,825 1,825 1,815 1,815 -10 400 729,000 2 48.400 1,815 T/J 5,100 1,760 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,800 1,725 1,745 -35 13,893,200 24,205,572,000 7,497 2,128.049 1,745 T/J 202,700 1,740 B 12,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,360 1,335 1,340 5 2,114,800 2,847,658,500 900 1,052.359 1,345 J 148,600 1,340 T/B 156,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,950 10,950 10,750 10,750 -200 338,400 3,653,395,000 82 462.366 10,800 J 1,800 10,750 T/B 6,300 7 ADMG Polychem Indonesia Tbk --U3---1 226 228 224 226 0 410,600 92,748,200 71 20.172 226 T/J 1,300 224 B 28,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,105 1,120 1,100 1,100 -5 32,001,100 35,356,376,500 2,820 100.000 1,105 J 1,011,300 1,100 T/B 67,500 9 AGII Aneka Gas Industri Tbk. --S3---1 625 625 620 620 -5 2,000 1,242,000 12 56.364 625 J 4,700 620 T/B 2,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 258 276 258 260 2 9,041,000 2,421,243,800 992 424.781 262 J 62,200 260 T/B 208,700 11 AGRS Bank Agris Tbk. --U8---2 208 218 200 204 -4 289,300 59,384,200 105 185.455 208 J 1,500 204 T/B 40,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,320 4,200 4,250 -10 5,170,000 21,925,773,000 1,735 3,387.237 4,260 J 61,900 4,250 T/B 30,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 310 310 310 0 2,000 620,000 3 295.238 340 J 2,400 310 T/B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,100 5,000 5,100 0 800 4,070,000 3 208.163 5,100 T/J 9,400 4,950 B 1,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 885 900 885 900 15 263,100 233,943,000 32 2,296.563 900 T/J 37,200 890 B 100 16 ANDI Andira Agro Tbk. --U1---2 2,190 0 0 2,190 0 0 0 0 1,095.000 2,180 J 1,300 2,070 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 805 805 805 805 0 8,000 6,440,000 4 67.083 805 T/J 18,300 790 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,085 1,050 1,055 5 161,352,000 172,388,012,500 7,775 695.589 1,060 J 1,433,600 1,055 T/B 3,741,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 500 620 500 550 50 3,300 1,820,500 9 35.211 540 J 5,900 525 B 300 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 705 670 690 15 29,573,100 20,327,660,000 5,259 733.918 690 T/J 1,800 685 B 118,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 192 194 188 190 -2 10,550,500 2,009,128,900 875 52.055 191 J 263,600 190 T/B 102,000 22 ARII Atlas Resources Tbk. --U2---2 730 730 700 725 -5 17,200 12,329,000 12 48.333 725 T/J 8,900 700 B 15,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,670 1,590 1,670 70 605,200 968,271,500 393 707.627 1,670 T/J 1,400 1,645 B 2,400 24 ARMY Armidian Karyatama Tbk. --U6---2 216 220 212 220 4 144,055,200 31,359,753,400 116 73.333 220 T/J 11,000 214 B 100 25 ARNA Arwana Citramulia Tbk. --S3---1 545 500 500 500 -45 100,000 50,000,000 16 3,398.355 545 J 58,600 500 T/B 125,900 26 ASGR Astra Graphia Tbk. --U9---1 1,020 1,100 985 1,000 -20 280,800 280,879,000 170 207.331 1,000 T/J 353,300 995 B 31,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,105 1,090 1,090 -5 1,257,100 1,382,624,000 455 2,018.519 1,090 T/J 11,800 1,085 B 12,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 314 306 308 -4 4,961,700 1,535,808,800 279 293.333 310 J 100 308 T/B 201,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 820 820 810 810 -10 406,400 330,585,000 83 207.692 810 T/J 74,600 805 B 73,500 30 ATIC Anabatic Technologies Tbk. --U9---1 850 810 810 810 -40 500 405,000 1 115.714 845 J 500 810 T/B 600 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 1,360 1,365 1,345 1,350 -10 1,752,700 2,366,706,500 231 1,220.946 1,350 T/J 2,000 1,345 B 90,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 54 50 50 0 38,794,800 1,968,026,800 886 57.388 50 T/J 462,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 0 0 298 0 0 0 0 219.707 296 J 2,200 274 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,630 1,655 1,640 1,655 25 268,700 442,490,500 122 2,068.750 1,655 T/J 1,000 1,605 B 300 36 BBKP Bank Bukopin Tbk. --S8---1 278 286 278 280 2 3,313,300 933,306,200 695 83.064 282 J 245,000 280 T/B 996,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 60,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,100 2,020 2,030 -50 27,914,800 57,217,546,000 5,068 264.782 2,040 J 255,400 2,030 T/B 810,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 288 280 282 2 92,300 25,866,200 12 287.111 288 J 58,800 282 T/B 9,300 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 210 210 208 210 0 11,800 2,477,800 8 595.542 210 T/J 49,200 208 B 10,900 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 17,400 870,000 8 217.306 50 T/J 428,590,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 312 310 310 0 5,855,700 1,817,344,800 326 182.353 312 J 957,400 310 T/B 2,025,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 570 555 560 -25 1,216,700 681,090,500 91 2,869.735 560 T/J 252,100 555 B 187,100 45 BHIT MNC Investama Tbk. --S9K--1 72 73 72 72 0 2,641,400 190,788,800 193 210.557 73 J 1,677,400 72 T/B 952,600 46 BINA Bank Ina Perdana Tbk. --U8---1 895 0 0 895 0 0 0 0 505.661 895 J 5,000 855 B 1,600 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,374,400 68,720,000 65 35.714 50 T/J 25,333,900 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,660 2,680 2,630 2,640 -20 241,800 640,863,000 105 40.615 2,660 J 20,400 2,640 T/B 125,700 49 BISI BISI International Tbk. --U1---1 1,400 1,400 1,390 1,400 0 154,000 214,747,500 31 700.000 1,400 T/J 43,900 1,390 B 77,400 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,550 1,570 1,535 1,570 20 9,083,100 14,127,425,000 220 261.667 1,575 J 66,900 1,570 T/B 132,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 630 0 2,624,500 1,666,257,000 361 146.512 635 J 60,100 630 T/B 2,155,900 52 BKSL Sentul City Tbk. --S6K--1 121 123 121 123 2 134,742,500 16,517,770,400 622 8.499 124 J 2,550,300 123 T/B 428,400 53 BKSW Bank QNB Indonesia Tbk. --U8---2 175 0 0 175 0 0 0 0 401.560 190 J 17,800 166 B 2,300 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,600 180,000 4 0.658 50 T/J 171,259,300 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 3,680 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 63,100 290 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 330 336 330 334 4 7,181,700 2,399,776,000 748 271.854 334 T/J 60,400 332 B 308,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100,800 5,040,000 3 0.172 50 T/J 61,591,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,060 1,045 1,060 10 546,400 575,296,000 122 7.827 1,060 T/J 378,400 1,050 B 253,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 232 234 230 230 -2 1,824,900 422,384,800 218 2.740 232 J 83,300 230 T/B 76,100 61 BNLI Bank Permata Tbk. --M8K--1 985 1,000 960 965 -20 18,158,100 17,718,235,000 1,006 10.507 970 J 36,300 965 T/B 1,075,600 62 BOGA Bintang Oto Global Tbk. --U9---2 800 810 795 805 5 5,233,600 4,203,588,500 995 781.553 805 T/J 86,000 800 B 24,300 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 366 378 366 376 10 243,200 90,508,800 103 214.857 378 J 212,700 376 T/B 4,800 64 BOLT Garuda Metalindo Tbk. --U4---2 880 880 870 880 0 101,300 88,661,500 122 160.000 880 T/J 5,800 870 B 1,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 805 800 760 785 -20 1,331,500 1,033,708,000 380 196.250 785 T/J 131,200 775 B 3,100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 1,030 1,015 1,015 -60 52,300 53,248,000 6 1,082.436 1,070 J 200 1,015 T/B 7,800 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 6,425 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,500 0 0 7,500 0 0 0 0 291.891 8,400 J 100 7,600 B 1,200 69 BRIS Bank BRIsyariah Tbk. --M8K--1 444 450 432 432 -12 5,472,500 2,411,174,200 1,069 84.706 436 J 20,000 432 T/B 572,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 52 55 52 54 2 242,383,500 12,983,322,900 1,643 8.504 55 J 39,132,400 54 T/B 847,300 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,080 J 400 1,045 B 100 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,380 1,375 1,340 1,350 -30 18,755,700 25,317,586,500 2,289 264.444 1,355 J 438,600 1,350 T/B 2,600 73 BSIM Bank Sinarmas Tbk. --U8---1 560 585 560 580 20 1,500 858,000 8 395.583 580 T/J 900 560 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,430 1,570 1,560 1,560 130 2,000 3,138,500 4 80.000 1,550 J 300 1,375 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 72 74 68 70 -2 75,300,300 5,369,040,300 524 536.316 71 J 1,560,100 70 T/B 616,600 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 3,340 3,350 3,280 3,300 -40 101,600 335,500,000 59 638.839 3,300 T/J 6,000 3,280 B 700 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,300 3,320 3,250 3,270 -30 23,062,700 75,421,520,000 2,841 335.385 3,270 T/J 220,600 3,260 B 3,600 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,755 1,320 1,320 1,320 -435 32,000 42,240,000 10 223.729 1,755 J 4,100 1,320 T/B 46,500 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 194 190 191 -2 10,147,200 1,946,416,700 236 18.678 192 J 1,010,000 191 T/B 225,500 82 BUMI Bumi Resources Tbk. --S2K--2 90 99 90 95 5 508,025,100 48,709,109,600 6,112 5.514 96 J 6,543,100 95 T/B 13,100,200 83 BVIC Bank Victoria International Tbk. --U8---1 183 200 175 175 -8 3,160,100 621,281,500 50 165.480 180 J 5,000 172 B 10,100 84 BWPT Eagle High Plantations Tbk. --U1K--1 134 136 127 128 -6 38,816,200 5,052,298,800 1,096 27.995 129 J 35,700 128 T/B 78,600 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 525 530 510 520 -5 1,635,300 847,635,500 346 157.576 520 T/J 1,400 515 B 400 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 230 250 236 238 8 1,060,200 253,590,200 47 136.000 238 T/J 195,200 236 B 32,400 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 398 396 398 0 7,643,200 3,031,789,000 1,171 727.113 398 T/J 103,000 396 B 19,200 88 CASS Cardig Aero Services Tbk. --U7---2 660 0 0 660 0 0 0 0 165.000 660 J 500,100 605 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 1,475 1,475 -25 63,600 94,084,500 46 304.752 1,500 J 32,500 1,475 T/B 300 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 84 82 83 0 772,200 63,894,700 56 531.200 84 J 619,700 83 T/B 201,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 310 310 308 308 -2 163,600 50,563,800 28 24.102 310 J 78,400 306 B 32,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,990 0 0 1,990 0 0 0 0 7,221.134 1,990 J 7,500 1,965 B 500 93 CITY Natura City Developments Tbk. --U6---1 200 198 193 198 -2 53,900 10,459,400 5 165.000 197 J 3,000 194 B 3,600 94 CLAY Citra Putra Realty Tbk. --U9---2 4,800 4,840 4,800 4,810 10 2,609,100 12,583,563,000 2,802 2,672.222 4,820 J 15,400 4,810 T/B 8,100 95 CLEO Sariguna Primatirta Tbk. --M5K--1 605 615 560 570 -35 58,094,500 33,712,512,000 7,449 2,478.261 575 J 759,900 570 T/B 282,100 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,475 1,435 1,475 -15 16,600 24,022,000 20 141.140 1,475 T/J 6,400 1,440 B 1,500 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---2 220 220 210 210 -10 105,700 23,077,400 89 161.538 218 J 17,700 210 T/B 10,200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,500 75,000 4 45.455 50 T/J 179,447,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 480 476 474 476 -4 132,800 62,949,200 21 240.204 476 T/J 22,000 462 B 500 101 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 1,090 1,115 1,085 1,085 -5 18,924,600 20,741,683,000 3,245 242.925 1,090 J 96,100 1,085 T/B 758,100 103 DART Duta Anggada Realty Tbk. --U6---1 356 358 338 350 -6 7,700 2,619,200 12 64.702 350 T/J 5,100 338 B 3,700 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,535 1,555 1,500 1,525 -10 15,772,400 24,054,645,000 1,305 1,016.667 1,525 T/J 4,600 1,520 B 213,400 105 DEFI Danasupra Erapacific Tbk --U8---2 1,900 0 0 1,900 0 0 0 0 3,813.576 1,900 J 900 1,895 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 800 40,000 3 16.496 50 T/J 121,513,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 920 950 915 950 30 672,600 627,878,500 607 826.087 955 J 32,700 950 T/B 14,000 108 DILD Intiland Development Tbk. --S6---1 420 424 410 422 2 2,353,000 987,397,400 199 73.537 422 T/J 162,300 416 B 5,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,860 3,880 3,790 3,850 -10 1,592,600 6,124,208,000 530 130.508 3,850 T/J 44,200 3,800 B 200 110 DKFT Central Omega Resources Tbk. --U2---2 264 284 250 254 -10 112,382,500 29,928,970,000 7,853 652.453 256 J 1,164,700 254 T/B 641,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,025 7,100 0 6,500 45,805,000 11 42,441.270 7,100 T/J 193,700 7,025 B 4,600 112 DMAS Puradelta Lestari Tbk. --M6K--1 304 308 302 304 0 37,763,400 11,472,818,800 810 144.762 306 J 687,800 304 T/B 37,200 113 DNAR Bank Oke Indonesia Tbk. --U8---1 272 270 270 270 -2 100 27,000 1 245.455 266 J 7,500 250 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 3,000 9,240,000 4 2,705.575 3,080 T/J 7,800 3,010 B 3,600 115 DOID Delta Dunia Makmur Tbk. --S2K--1 354 360 348 350 -4 5,576,100 1,963,078,000 478 473.844 350 T/J 147,900 348 B 1,268,900 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 338 340 336 338 0 60,500 20,400,200 13 91.351 338 T/J 476,000 336 B 50,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,950 J 300 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,615 1,630 1,580 1,630 15 262,700 423,159,000 43 322.772 1,635 J 12,500 1,615 B 5,200 119 DUTI Duta Pertiwi Tbk --U6---2 6,700 0 0 6,700 0 0 0 0 673.841 6,600 J 3,800 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,250 2,180 2,240 -10 24,300 53,477,000 7 824.525 2,240 T/J 1,000 2,210 B 100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 10,000 11,200,000 1 27.654 1,150 J 100,000 1,020 B 9,600 122 ELSA Elnusa Tbk. --S2K--1 334 338 330 332 -2 16,241,600 5,409,785,200 836 83.000 334 J 632,100 332 T/B 882,400 123 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 7,025 7,000 7,000 7,000 -25 700 4,900,000 3 972.222 7,000 T/J 499,200 6,400 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,350 1,370 1,345 1,345 -5 15,153,800 20,561,854,500 2,020 363.514 1,350 J 100,100 1,345 T/B 79,000 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 1,609.191 2,300 J 7,200 2,200 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,615 1,555 1,575 25 30,585,200 48,525,777,500 5,398 157.500 1,575 T/J 352,600 1,570 B 143,500 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 248 254 248 250 2 2,264,200 567,066,400 388 465.454 252 J 195,300 250 T/B 301,500 129 EXCL XL Axiata Tbk. --S7XXO1 3,330 3,400 3,300 3,390 60 7,206,800 24,247,936,000 3,827 172.045 3,390 T/J 360,500 3,380 B 112,500 130 FAST Fast Food Indonesia Tbk. --U9---2 2,650 0 0 2,650 0 0 0 0 4,167.650 2,780 J 500 2,560 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,275 0 0 8,275 0 0 0 0 1,896.370 8,275 J 1,200 7,300 B 100 132 FILM MD Pictures Tbk. --U9---1 915 915 890 910 -5 34,300 30,571,500 26 433.333 915 J 11,000 900 B 100 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,180 2,310 2,140 2,200 20 36,073,300 82,102,759,000 813 440.000 2,210 J 1,800 2,200 T/B 34,100 134 FISH FKS Multi Agro Tbk. --U9---2 2,500 3,120 2,620 3,100 600 1,400 4,217,000 7 2,480.000 3,080 J 100 2,560 B 500 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 600 J 2,700 462 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 950 945 920 945 -5 6,449,300 5,949,899,500 159 429.545 945 T/J 39,200 925 B 6,900 137 FREN Smartfren Telecom Tbk. --U7---1 155 156 147 148 -7 86,478,500 13,056,769,100 6,559 8.222 149 J 3,482,900 148 T/B 11,307,300 138 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--1 492 505 490 496 4 12,901,300 6,429,047,400 1,732 66.675 498 J 110,000 496 T/B 263,300 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 670 675 0 1,179,100 795,958,000 87 132.519 675 T/J 3,000 670 B 1,016,100 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 210 206 206 0 897,500 185,196,800 145 51.500 208 J 435,400 206 T/B 57,700 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,800 19,800 19,800 -100 100 1,980,000 1 3,443.478 19,800 T/J 100 16,300 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,710 1,735 1,720 1,735 25 597,800 1,031,575,000 272 135.019 1,735 T/J 23,400 1,730 B 6,200 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 189 189 189 189 0 2,300 434,700 2 75.600 189 T/J 1,700 188 B 100 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 795 790 780 785 -10 212,700 166,949,500 89 149.524 785 T/J 85,100 780 B 26,700 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,430 3,450 3,420 3,450 20 1,385,300 4,757,834,000 335 93.243 3,450 T/J 2,087,300 3,440 B 3,700 148 HERO Hero Supermarket Tbk. --U9---1 710 710 680 685 -25 11,800 8,208,000 34 1,429.824 695 J 800 680 B 2,200 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,220 3,200 3,210 10 32,500 104,155,000 88 982.673 3,230 J 8,800 3,200 B 16,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 740 740 730 730 -10 800 586,000 2 1,123.077 730 T/J 3,000 725 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 348 350 344 348 0 17,505,900 6,086,284,400 490 151.304 348 T/J 145,800 346 B 3,200 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 27,250,200 22,767,883,500 706 270.968 840 T/J 339,500 835 B 27,000 153 HOME Hotel Mandarine Regency Tbk. --U9---2 72 78 72 77 5 4,045,152,600 306,767,552,500 4,114 81.855 78 J 5,979,700 77 T/B 4,814,200 154 HRME Menteng Heritage Realty Tbk. --U9---2 890 920 870 885 -5 13,428,600 12,085,199,500 2,680 842.857 885 T/J 31,400 880 B 8,800 155 HRTA Hartadinata Abadi Tbk. --S5---1 276 284 272 272 -4 448,700 123,344,200 232 90.667 276 J 11,400 272 T/B 552,900 156 HRUM Harum Energy Tbk. --S2K--1 1,375 1,395 1,375 1,385 10 1,656,400 2,286,606,000 175 26.635 1,390 J 43,100 1,380 B 592,500 157 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 0 380,700 19,035,000 28 95.973 50 T/J 26,786,800 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 147 146 142 145 -2 8,849,200 1,273,015,900 418 41.429 145 T/J 1,791,800 143 B 101,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,855 1,855 1,815 1,830 -25 893,300 1,636,080,500 800 245.678 1,840 J 4,300 1,830 T/B 10,100 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 470 484 470 472 2 447,300 213,334,200 200 94.400 472 T/J 11,300 470 B 53,800 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 420,400 436,232,000 40 273.684 1,040 T/J 7,500 1,030 B 13,000 163 INAF Indofarma (Persero) Tbk. --U5---1 2,050 2,060 2,020 2,020 -30 87,800 178,341,000 81 808.000 2,030 J 8,400 2,020 T/B 17,600 164 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,450 3,370 3,420 90 20,441,600 69,917,803,000 3,353 1,395.918 3,430 J 251,700 3,420 T/B 1,457,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,790 3,900 3,770 3,810 20 25,400 96,767,000 25 513.138 3,810 T/J 6,100 3,770 B 300 166 INDS Indospring Tbk. --M4---1 2,280 2,320 2,280 2,280 0 1,876,400 4,308,198,000 853 213.750 2,290 J 29,100 2,280 T/B 6,300 167 INDY Indika Energy Tbk. --S2XXO1 1,325 1,350 1,325 1,335 10 2,514,900 3,356,265,000 843 45.254 1,340 J 51,900 1,335 T/B 191,900 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 7,275 6,675 7,075 400 15,533,300 109,484,057,500 7,770 364.565 7,100 J 137,800 7,075 T/B 50,100 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 15,200 1,050,000 10 0.394 70 J 267,900 69 T/B 88,600 170 INPP Indonesian Paradise Property Tbk. --U9---2 800 980 800 800 0 11,900 9,549,000 15 761.905 800 T/J 200 780 B 1,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,160 3,220 3,160 3,210 50 150,100 478,130,000 252 1,163.043 0 J 0 3,190 B 600 172 INTA Intraco Penta Tbk. --U9---2 474 0 0 474 0 0 0 0 334.130 472 J 100,000 470 B 500 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,200 1,195 1,180 1,190 -10 53,000 63,117,500 32 72.561 1,195 J 88,200 1,185 B 17,300 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 260 262 252 260 0 218,300 56,758,400 13 68.421 260 T/J 61,500 252 B 68,700 175 IPTV MNC Vision Networks Tbk. --U9---1 244 256 240 250 6 112,714,300 28,191,785,600 46,850 104.167 250 T/J 416,500 248 B 1,295,000 176 ISAT Indosat Tbk. --S7K--1 3,640 3,780 3,650 3,690 50 8,804,800 32,697,889,000 3,556 263.571 3,690 T/J 108,700 3,680 B 4,100 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,225 12,750 12,275 12,650 425 1,484,400 18,632,295,000 2,307 90.357 12,675 J 21,000 12,650 T/B 73,500 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 220,167,300 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 540 540 0 100 54,000 1 306.313 550 J 1,000 540 T/B 100 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 600 520 520 30 2,700 1,424,500 5 430.403 520 T/J 4,800 515 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,625 1,660 1,600 1,615 -10 23,321,700 38,082,548,500 4,582 441.498 1,615 T/J 173,100 1,610 B 166,500 182 JRPT Jaya Real Property Tbk. --S6---1 780 785 760 775 -5 17,540,200 13,612,962,500 608 745.192 780 J 2,000 775 T/B 2,446,500 183 JSKY Sky Energy Indonesia Tbk. --U4---1 600 600 560 575 -25 29,531,900 16,912,254,000 299 287.500 575 T/J 7,600 570 B 6,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,500 5,250 5,475 125 6,386,800 34,584,407,500 2,494 322.856 5,500 J 279,000 5,475 T/B 50,600 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,060 J 500 925 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,005 1,005 1,000 1,000 -5 669,100 670,424,500 48 2,222.222 1,005 J 225,700 1,000 T/B 36,900 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,090 3,110 3,050 3,060 -30 98,900 303,270,000 200 3,060.000 3,090 J 3,700 3,060 T/B 42,700 188 KBLI KMI Wire & Cable Tbk. --S4K--1 595 595 580 595 0 4,425,900 2,609,088,000 417 72.297 595 T/J 1,066,900 590 B 10,600 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 78 80 0 6,507,200 515,179,600 785 2.909 80 T/J 6,700 79 B 700 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 316 -2 3,467,000 1,097,250,400 206 10.964 316 T/J 9,000 314 B 252,600 191 KINO Kino Indonesia Tbk. --U5---1 3,080 3,200 3,090 3,180 100 1,998,100 6,316,768,000 182 83.684 3,190 J 3,000 3,180 T/B 115,200 192 KMTR Kirana Megatara Tbk. --U3---2 320 328 316 324 4 100,800 32,447,400 14 70.742 324 T/J 8,900 316 B 9,700 193 KOTA DMS Propertindo Tbk. --U6---1 450 454 450 452 2 3,214,400 1,454,642,200 177 226.000 454 J 200 452 T/B 657,500 194 KPIG MNC Land Tbk. --U9---2 138 143 133 137 -1 29,965,400 4,207,078,000 14,475 294.795 137 T/J 6,000 136 B 393,100 195 KRAH Grand Kartech Tbk. --U4---2 2,250 0 0 2,250 0 0 0 0 818.182 2,230 J 50,300 0 B 0 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 334 346 334 342 8 6,511,600 2,227,963,400 611 42.518 344 J 234,100 342 T/B 155,400 197 KREN Kresna Graha Investama Tbk. --U9K--1 520 525 515 525 5 96,814,500 50,524,829,000 1,124 5,461.923 525 T/J 1,158,200 520 B 614,200 198 LAND Trimitra Propertindo Tbk. --U6---2 1,650 1,650 1,600 1,645 -5 2,000 3,266,000 5 421.795 1,700 J 2,300 1,600 B 200 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 11,875 11,025 11,750 -125 12,300 141,792,500 66 97.107 11,750 T/J 1,000 11,600 B 100 200 LINK Link Net Tbk. --S9K--1 4,020 4,050 3,970 4,020 0 697,000 2,792,280,000 1,462 251.250 4,020 T/J 70,100 3,980 B 7,600 201 LPCK Lippo Cikarang Tbk --M6---1 1,335 1,380 1,325 1,360 25 1,710,200 2,315,209,000 731 153.335 1,360 T/J 40,700 1,350 B 195,300 202 LPKR Lippo Karawaci Tbk. --S6K--1 256 258 252 258 2 51,154,600 13,072,887,200 1,429 83.313 258 T/J 10,819,100 256 B 3,121,800 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,030 2,990 3,000 0 3,191,100 9,578,885,000 1,087 67.979 3,010 J 2,043,400 3,000 T/B 2,245,400 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,235 1,185 1,185 -35 6,398,500 7,689,447,000 621 305.806 1,190 J 14,600 1,185 T/B 641,700 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,460 -5 239,700 351,663,500 51 510.490 1,470 J 273,300 1,455 B 134,400 206 MAIN Malindo Feedmill Tbk. --S3K--1 925 955 920 925 0 7,073,300 6,633,793,000 1,144 525.568 930 J 123,000 925 T/B 280,100 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 88 89 0 253,528,500 22,562,424,000 4,485 12.166 89 T/J 988,700 88 B 8,521,000 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,375 5,375 -125 6,800 36,685,000 11 255.952 5,375 T/J 4,600 5,325 B 1,400 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,750 1,750 1,750 50 1,500 2,625,000 2 104.167 1,745 J 100 1,700 B 200 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,015 990 1,000 10 13,365,600 13,453,217,500 856 1,604.750 1,000 T/J 7,562,100 995 B 269,400 211 MARI Mahaka Radio Integra Tbk. --U9---2 246 246 240 246 0 119,800 29,414,400 8 328.000 246 T/J 12,400 242 B 100 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 486 482 486 0 1,519,700 734,876,200 353 972.000 486 T/J 260,800 484 B 27,700 213 MASA Multistrada Arah Sarana Tbk. --U4---1 570 600 565 565 -5 6,200 3,584,000 10 401.735 575 J 1,500 565 T/B 7,000 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 1,500 6,000 B 200 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,915 1,900 1,915 15 3,100 5,933,500 12 147.308 1,920 J 1,000 1,915 T/B 500 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 525 515 520 0 323,800 168,857,000 103 32.500 520 T/J 33,200 515 B 13,800 217 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,540 3,540 -10 1,013,600 3,602,948,000 109 255.596 3,540 T/J 5,800 3,530 B 31,400 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 145 148 143 143 -2 5,130,300 739,675,700 297 128.260 144 J 300,200 143 T/B 292,900 219 MDIA Intermedia Capital Tbk. --M9---1 134 139 122 129 -5 19,900 2,643,500 9 93.478 136 J 100 125 B 15,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,050 6,300 6,050 6,175 125 10,554,800 65,071,780,000 1,904 322.041 6,200 J 661,900 6,175 T/B 224,300 221 MDLN Modernland Realty Tbk. --S6---1 240 240 234 238 -2 1,287,100 305,769,600 198 70.633 240 J 90,300 238 T/B 275,300 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 765 730 735 -15 14,888,600 11,031,130,000 1,272 1,294.538 740 J 306,200 735 T/B 539,000 223 MEGA Bank Mega Tbk. --U8---1 5,650 5,700 5,700 5,700 50 100 570,000 1 4,154.882 5,725 J 100 5,550 B 200 224 MERK Merck Tbk. --U5---2 3,130 3,200 3,100 3,110 -20 203,600 631,628,000 92 8,199.963 3,140 J 400 3,110 T/B 200 225 META Nusantara Infrastructure Tbk. --U7---1 188 190 187 187 -1 38,200 7,195,200 12 56.653 189 J 906,100 187 T/B 117,700 226 MFIN Mandala Multifinance Tbk. --U8---2 1,135 1,145 1,145 1,145 10 50,000 57,250,000 3 1,174.359 1,145 T/J 196,400 1,085 B 100 227 MGRO Mahkota Group Tbk. --S1---1 840 860 835 850 10 5,027,600 4,261,145,500 745 377.778 850 T/J 169,400 845 B 37,800 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 905 B 1,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,470 2,600 2,450 2,500 30 26,397,600 65,775,108,000 2,993 147.190 2,510 J 300 2,500 T/B 217,600 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,100 2,220 2,100 2,140 40 6,691,500 14,149,870,000 344 10,190.476 2,150 J 5,300 2,140 T/B 1,500 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 14,975 12,325 14,500 -900 4,400 56,242,500 12 690.476 14,500 T/J 9,300 13,500 B 1,000 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,450 18,500 18,450 18,500 50 600 11,075,000 2 117,834.395 18,450 J 500 18,125 B 500 233 MLIA Mulia Industrindo Tbk --S3---2 1,490 1,495 1,485 1,495 5 2,360,300 3,516,867,000 1,203 249.687 1,495 T/J 51,500 1,490 B 13,000 234 MLPL Multipolar Tbk. --U9---1 96 99 96 96 0 653,400 63,079,400 121 11.011 97 J 111,400 96 T/B 130,500 235 MLPT Multipolar Technology Tbk. --U9---1 690 700 680 700 10 4,500 3,144,000 10 145.833 700 T/J 1,000 550 B 9,900 236 MMLP Mega Manunggal Property Tbk. --U6---2 358 358 350 350 -8 8,999,900 3,150,031,800 23 59.829 356 J 5,300 352 B 1,500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,255 1,220 1,245 5 18,038,400 22,365,571,000 8,106 138.333 1,245 T/J 1,175,000 1,240 B 4,012,500 238 MOLI Madusari Murni Indah Tbk. --U3---2 965 950 950 950 -15 5,000 4,750,000 1 163.793 950 T/J 115,000 940 B 7,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 670 640 640 -15 4,243,800 2,767,165,500 633 42.667 650 J 114,100 640 T/B 44,100 240 MPPA Matahari Putra Prima Tbk. --U9---1 167 172 167 170 3 1,013,600 172,363,300 251 71.474 170 T/J 103,700 169 B 199,500 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 815 800 800 800 -15 23,500 18,800,000 7 727.273 850 J 100 685 B 500 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,050 6,250 0 1,200 7,462,500 6 566.902 6,250 T/J 4,700 5,300 B 500 243 MSIN MNC Studios International Tbk. --M9---2 352 352 346 350 -2 374,100 130,638,000 35 70.000 352 J 10,000 350 T/B 15,700 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 100 99,000 1 65.132 990 T/J 19,000 985 B 1,200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,335 1,365 1,330 1,365 30 10,929,300 14,794,169,000 1,949 2,457.334 1,365 T/J 266,300 1,360 B 15,000 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100,000 5,000,000 1 1.266 50 T/J 39,130,500 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 480 480 460 480 0 134,300 63,448,000 17 201.807 480 T/J 5,100 458 B 500 248 MTPS Meta Epsi Tbk. --U7---2 1,635 1,635 1,630 1,630 -5 1,300 2,121,000 6 509.375 1,630 T/J 5,000 1,515 B 1,000 249 MYOH Samindo Resources Tbk. --U2---1 1,325 1,345 1,275 1,345 20 525,800 693,568,000 121 160.200 1,345 T/J 25,100 1,300 B 600 250 MYRX Hanson International Tbk. --S6---2 98 98 96 98 0 96,621,400 9,384,693,700 476 66.834 99 J 2,944,100 98 T/B 71,300 251 NASA Ayana Land International Tbk. --U9---2 730 735 725 735 5 4,142,100 3,037,414,500 709 713.592 735 T/J 21,000 730 B 127,100 252 NATO Nusantara Properti Internasional Tbk. --U9---2 805 815 785 810 5 11,392,800 9,180,363,000 1,934 786.408 810 T/J 29,800 805 B 94,300 253 NFCX NFC Indonesia Tbk. --S9---2 2,550 2,580 2,520 2,580 30 527,200 1,344,180,000 82 139.459 2,580 T/J 186,100 2,570 B 11,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,325 1,415 1,285 1,290 -35 3,290,200 4,455,026,500 1,771 396.923 1,290 T/J 400 1,285 B 32,700 255 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 143 J 147,500 140 B 713,000 256 NISP Bank OCBC NISP Tbk. --U8---1 860 870 845 850 -10 233,800 199,016,000 42 1,030.003 850 T/J 810,100 845 B 19,800 257 NOBU Bank Nationalnobu Tbk. --U8---1 960 1,000 850 925 -35 73,900 63,547,500 19 246.667 925 T/J 1,000 880 B 1,000 258 OMRE Indonesia Prima Property Tbk --U6---2 1,815 1,460 1,365 1,460 -355 300 420,000 3 69.916 1,805 J 100 1,460 T/B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 635 635 630 630 -5 63,800 40,194,500 14 1,246.414 630 T/J 158,700 625 B 2,400 260 PALM Provident Agro Tbk. --U1---2 224 224 212 222 -2 6,600 1,414,200 10 60.677 222 T/J 1,400 220 B 6,100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 140 189 134 189 49 85,955,500 14,677,567,100 11,600 189.000 0 J 0 189 T/B 20,470,200 262 PANS Panin Sekuritas Tbk. --U8---1 1,565 1,595 1,560 1,560 -5 11,800 18,477,500 16 1,134.545 1,575 J 6,000 1,560 T/B 1,000,000 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,015 1,000 1,015 5 57,600 57,906,000 39 119.412 1,015 T/J 700 1,000 B 21,400 264 PBRX Pan Brothers Tbk. --S4---1 650 650 645 650 0 266,900 172,928,000 49 1,150.442 650 T/J 6,100 645 B 188,700 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 785 715 785 0 39,900 29,904,000 23 65.417 780 J 8,900 750 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,785 1,900 1,740 1,900 115 21,337,900 38,042,309,500 65 1,266.667 1,900 T/J 3,700 1,795 B 100 267 PEHA Phapros Tbk. --U5---2 1,630 1,695 1,380 1,480 -150 640,100 936,532,000 544 123.539 1,480 T/J 200 1,470 B 8,000 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,960 1,980 1,905 1,910 -50 39,162,900 75,309,108,500 7,009 636.667 1,915 J 63,000 1,910 T/B 373,900 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,075 1,055 1,055 1,055 -20 3,500 3,692,500 3 205.854 1,055 T/J 6,700 1,050 B 2,100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,070 3,070 3,000 3,000 -70 6,500 19,676,000 12 1,244.865 3,150 J 1,000 3,000 T/B 100 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,420 1,450 1,375 1,400 -20 8,367,400 11,810,012,500 1,635 2,331.002 1,400 T/J 28,400 1,395 B 25,000 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 51 52 50 51 0 11,185,400 571,269,600 760 51.000 51 T/J 1,787,200 50 B 13,726,200 273 PNIN Paninvest Tbk. --S8---1 1,305 1,320 1,280 1,315 10 58,500 76,115,000 38 1,398.341 1,315 T/J 9,000 1,300 B 10,000 274 PNLF Panin Financial Tbk. --S8K--1 304 310 304 306 2 12,223,500 3,761,487,800 670 330.739 308 J 2,600 306 T/B 690,600 275 POLA Pool Advista Finance Tbk. --U8---2 760 785 755 770 10 2,700 2,059,000 6 570.370 770 T/J 3,200 755 B 800 276 POLI Pollux Investasi Internasional Tbk. --U6---2 810 800 785 790 -20 2,400 1,902,500 12 48.318 790 T/J 900 780 B 600 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,610 4,680 4,590 4,670 60 775,300 3,589,009,000 1,691 759.350 4,680 J 5,600 4,670 T/B 208,500 278 POLU Golden Flower Tbk. --U4---2 1,750 1,830 1,750 1,830 80 5,400 9,458,000 6 635.417 1,830 T/J 300 1,505 B 400 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,265 1,350 1,180 1,200 -65 166,013,500 213,006,974,000 1,281 761.658 1,205 J 3,300 1,200 T/B 49,900 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 650 550 640 -10 1,800 1,074,000 5 119.626 630 J 3,700 625 B 100 281 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 1,000 1,020 970 1,000 0 533,500 529,537,000 190 66.667 1,000 T/J 58,100 990 B 5,600 283 PPRE PP Presisi Tbk. --M7---1 352 352 344 350 -2 3,522,100 1,232,207,600 2,142 81.395 350 T/J 85,500 348 B 2,600 284 PPRO PP Properti Tbk. --S6K--1 115 121 113 116 1 88,892,000 10,430,509,400 3,115 250.811 117 J 1,281,800 116 T/B 3,092,000 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,210 4,270 4,130 4,270 60 21,300 90,767,000 7 65.692 4,270 T/J 1,000 4,140 B 500 286 PRIM Royal Prima Tbk. --U9---2 428 434 434 434 6 100 43,400 1 86.800 434 T/J 600 420 B 100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 274 294 270 276 2 87,215,200 24,759,578,000 4,034 895.435 278 J 219,800 276 T/B 2,673,200 288 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,440 2,400 2,410 0 11,826,900 28,578,265,000 2,084 2,095.652 2,420 J 191,100 2,410 T/B 1,098,900 289 PTPP PP (Persero) Tbk. --S6XXO1 1,830 1,860 1,835 1,850 20 12,345,400 22,822,858,000 1,351 347.744 1,855 J 245,200 1,850 T/B 31,300 290 PTRO Petrosea Tbk. --S2---1 1,325 1,345 1,300 1,345 20 483,500 636,039,500 313 1,076.000 1,345 T/J 17,300 1,315 B 1,800 291 PTSN Sat Nusapersada Tbk --U4---1 430 438 428 428 -2 689,300 296,532,600 221 221.380 430 J 1,000 428 T/B 99,400 292 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 625 635 625 630 5 45,280,000 28,512,298,500 2,282 2,428.775 635 J 1,580,700 630 T/B 3,837,700 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,015 1,040 1,005 1,035 20 749,300 766,956,000 324 94.091 1,045 J 25,200 1,035 T/B 65,100 295 RAJA Rukun Raharja Tbk. --S7---1 246 260 248 250 4 4,752,900 1,213,482,200 527 858.752 252 J 9,700 250 T/B 332,100 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,235 1,215 1,215 -10 1,162,300 1,418,158,500 394 759.375 1,220 J 14,800 1,215 T/B 33,900 297 RDTX Roda Vivatex Tbk --U6---1 6,775 6,775 6,775 6,775 0 100 677,500 1 356.919 8,000 J 1,600 6,775 T/B 1,500 298 RIMO Rimo International Lestari Tbk --U6---2 126 127 125 126 0 516,844,300 65,590,968,800 458 69.176 127 J 2,192,900 125 B 219,500 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 635 635 625 630 -5 1,528,200 965,852,500 171 386.503 630 T/J 20,400 625 B 29,900 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 340 332 332 0 900 299,600 5 2,597.809 344 J 2,000 330 B 200 301 RODA Pikko Land Development Tbk. --U6---2 230 234 212 228 -2 23,700 5,302,000 20 364.043 228 T/J 9,000 224 B 22,000 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,275 1,290 0 191,200 246,307,500 112 505.882 1,290 T/J 400 1,280 B 21,500 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 520 478 490 10 5,946,100 2,949,299,600 1,247 612.500 492 J 9,700 490 T/B 100 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 0 0 9,100 0 0 0 0 5,870.968 9,100 J 20,000 9,025 B 400 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,205 1,215 1,190 1,195 -10 12,819,500 15,399,936,000 1,318 540.594 1,200 J 17,800 1,195 T/B 34,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 19,800 760 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,230 2,210 2,220 20 1,400 3,101,000 5 94.872 2,270 J 1,100 2,210 B 800 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,300 3,110 3,300 -100 108,400 351,499,000 65 153.354 3,300 T/J 19,900 3,110 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 800 785 795 -5 1,058,600 838,905,000 117 567.857 795 T/J 19,100 785 B 3,800 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,195 1,200 1,175 1,175 -20 1,995,000 2,366,653,000 922 202.586 1,180 J 5,000 1,175 T/B 49,100 312 SILO Siloam International Hospitals Tbk. --S9---1 6,300 6,500 6,150 6,350 50 511,700 3,199,970,000 285 72.119 6,350 T/J 35,900 6,325 B 101,900 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 336 330 330 -2 2,993,600 995,189,800 339 30.000 332 J 160,200 330 T/B 587,400 314 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,055 J 8,400 860 B 200 315 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,165 B 100 316 SMAR Smart Tbk. --U1---2 3,900 3,900 3,800 3,800 -100 4,600 17,621,000 11 1,255.534 3,800 T/J 3,100 3,770 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 745 785 745 765 20 9,375,700 7,197,928,500 1,765 136.607 770 J 112,500 765 T/B 1,168,300 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,365 1,365 1,360 1,365 0 1,000 1,362,500 5 1,648.551 1,365 T/J 1,600 1,360 B 5,500 319 SMDR Samudera Indonesia Tbk. --S7---1 278 284 274 274 -4 440,500 121,349,600 92 1,099.607 276 J 17,100 274 T/B 162,900 320 SMRA Summarecon Agung Tbk. --S6K--1 1,080 1,100 1,065 1,065 -15 10,360,600 11,163,805,000 1,280 1,749.918 1,070 J 13,400 1,065 T/B 241,100 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 409,800 20,490,000 73 12.227 50 T/J 9,291,300 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,295 1,325 1,260 1,285 -10 6,580,100 8,441,295,000 1,501 3,432.250 1,290 J 12,200 1,285 T/B 55,000 323 SOCI Soechi Lines Tbk. --M7---1 204 206 197 200 -4 5,180,000 1,037,807,400 541 36.364 200 T/J 287,400 199 B 37,700 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,750 J 2,500 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,070 1,090 1,065 1,075 5 4,520,000 4,868,502,000 579 92.672 1,075 T/J 158,700 1,070 B 251,100 326 SQMI Renuka Coalindo Tbk. --U9---2 214 232 208 232 18 11,306,400 2,538,826,000 1,121 131.835 234 J 266,200 232 T/B 281,000 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 260 270 242 242 -18 11,300 2,791,600 10 258.268 260 J 10,700 242 T/B 12,400 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 5,519,000 1,855,212,000 774 140.000 336 T/J 1,532,300 334 B 12,088,700 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,610 3,610 3,610 0 17,500 63,175,000 9 65.636 3,610 T/J 1,000 3,600 B 1,600 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 735 720 725 -5 27,925,000 20,386,630,500 1,363 297.436 725 T/J 6,963,000 720 B 400 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 915 920 895 910 -5 74,403,900 67,268,594,500 687 135.821 915 J 14,100 910 T/B 8,700 332 STTP Siantar Top Tbk. --U5---2 3,110 0 0 3,110 0 0 0 0 1,837.736 0 J 0 3,080 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 5,450 0 0 5,450 0 0 0 0 167.385 5,450 J 447,600 4,360 B 100 335 SURE Super Energy Tbk. --U2---2 3,070 3,070 3,060 3,070 0 1,059,300 3,246,284,000 1,111 1,980.645 3,070 T/J 1,600 3,060 B 3,300 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 466 470 452 456 -10 3,096,700 1,444,435,600 1,674 4,166.286 456 T/J 31,100 454 B 2,200 337 TARA Sitara Propertindo Tbk. --U6---1 730 740 725 730 0 35,281,200 25,968,555,000 4,591 688.679 730 T/J 900 725 B 596,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,300 6,000 5,200 5,825 525 31,075,400 177,412,275,000 5,910 287.654 5,850 J 39,800 5,825 T/B 31,000 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 900 905 865 870 -30 2,556,700 2,256,901,500 592 198.110 870 T/J 16,600 865 B 177,800 340 TCID Mandom Indonesia Tbk. --U5---1 12,200 12,000 11,875 11,975 -225 700 8,385,000 5 1,174.572 12,000 J 5,000 11,850 B 200 341 TCPI Transcoal Pacific Tbk. --U7---2 7,350 8,050 7,325 7,325 -25 12,600,700 95,843,232,500 2,670 5,307.971 7,325 T/J 977,700 7,300 B 120,700 342 TDPM Tridomain Performance Materials Tbk. --U3---1 306 312 302 302 -4 19,976,500 6,131,628,200 455 132.456 304 J 26,400 300 B 848,000 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 260 262 252 256 -4 2,506,900 639,878,200 272 82.581 258 J 2,500 256 T/B 119,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 685 720 720 720 35 100 72,000 1 163.162 690 J 2,500 685 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---1 815 830 805 830 15 82,827,900 66,950,865,500 324 415.000 830 T/J 113,700 805 B 9,900 347 TINS Timah Tbk. --S2K--1 995 1,010 985 990 -5 24,631,100 24,535,735,500 2,056 505.884 995 J 306,700 990 T/B 1,514,600 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,475 10,050 9,475 9,825 350 1,758,500 17,318,212,500 2,061 607.463 9,850 J 4,000 9,825 T/B 1,300 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 374 368 368 0 22,200 8,204,800 14 77.656 368 T/J 57,800 342 B 8,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 605 605 590 605 0 15,301,200 9,183,075,000 934 973.749 605 T/J 1,910,600 600 B 2,500 351 TOTL Total Bangun Persada Tbk. --S6---1 498 498 490 496 -2 2,712,400 1,344,510,000 159 178.272 496 T/J 43,300 494 B 55,900 352 TOTO Surya Toto Indonesia Tbk. --U3---2 316 318 312 314 -2 83,400 26,255,400 22 1,018.588 316 J 39,600 314 T/B 800 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 695 780 695 720 25 106,464,200 77,025,081,000 2,711 3,429.715 720 T/J 1,000,000 715 B 793,500 354 TRAM Trada Alam Minera Tbk. --U2---1 102 105 102 104 2 1,083,325,900 111,593,612,000 1,364 85.955 105 J 2,608,500 104 T/B 507,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 161 0 0 161 0 0 0 0 162.241 160 J 100,000 151 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 46,500 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,640 1,650 1,600 1,625 -15 101,900 165,323,000 52 289.889 1,635 J 6,300 1,620 B 12,400 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,210 3,210 3,210 3,210 0 1,000 3,210,000 2 83.377 3,210 T/J 5,700 3,190 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,010 1,000 1,000 1,000 -10 100 100,000 1 2,222.222 1,000 T/J 154,500 995 B 142,300 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,525 1,510 1,525 15 256,900 388,562,500 121 2,956.802 1,515 J 2,000 1,510 B 31,500 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 4,260 4,260 4,260 0 5,000 21,300,000 4 157.774 4,220 J 400 3,940 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,320 2,330 2,310 2,330 10 129,800 302,128,000 6 194.167 2,330 T/J 26,800 2,320 B 200 364 VIVA Visi Media Asia Tbk. --U9---1 108 108 106 108 0 2,396,600 256,581,000 148 36.000 108 T/J 696,200 107 B 73,500 365 VOKS Voksel Electric Tbk. --U4---1 334 334 328 328 -6 4,059,800 1,341,117,600 765 145.092 328 T/J 141,400 326 B 113,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 368 374 364 364 -4 11,595,600 4,254,931,800 865 125.517 366 J 387,700 364 T/B 3,178,200 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,250 2,270 2,180 2,190 -60 11,208,600 24,804,973,000 2,681 562.905 2,200 J 80,800 2,190 T/B 251,400 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 262 264 254 258 -4 255,200 65,704,800 97 39.114 260 J 6,200 258 T/B 6,600 369 WOOD Integra Indocabinet Tbk. --S5K--1 790 815 790 800 10 8,389,600 6,736,729,500 562 307.692 800 T/J 146,300 795 B 507,800 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 338 340 336 336 -2 28,227,400 9,526,090,200 2,860 68.571 338 J 189,900 336 T/B 3,589,300 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,740 1,760 1,720 1,730 -10 13,695,100 23,789,310,500 2,400 466.937 1,730 T/J 2,534,100 1,725 B 87,700 372 WTON Wijaya Karya Beton Tbk. --S3K--1 496 505 482 484 -12 37,756,100 18,493,203,100 2,207 82.034 486 J 60,500 484 T/B 1,958,600 373 ZINC Kapuas Prima Coal Tbk. --U2---2 570 575 560 565 -5 56,215,900 31,701,884,000 536 2,014.188 565 T/J 878,300 560 B 519,000 Total 10,081,735,600 3,554,225,876,000 346,213 1,432,797,800 164,266,400 Jakarta, 29 August 2019 Trading Division