List of Securities Quotation: IDX SMC Composite Date: Friday, 30 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 10,500 10,500 0 339,100 3,565,050,000 210 852.993 10,525 J 1,000 10,500 T/B 168,200 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 1,815 0 0 1,815 0 0 0 0 48.400 1,815 J 1,100 1,700 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,780 1,720 1,725 -20 19,793,200 34,317,060,500 4,884 2,103.659 1,730 J 6,000 1,725 T/B 1,204,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,340 1,355 1,335 1,335 -5 3,671,500 4,942,356,000 798 1,048.432 1,340 J 51,900 1,335 T/B 776,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,850 10,525 10,550 -200 60,900 645,530,000 64 453.763 10,700 J 600 10,550 T/B 4,500 7 ADMG Polychem Indonesia Tbk --U3---1 226 226 224 224 -2 481,300 107,959,400 81 19.994 226 J 80,700 224 T/B 45,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,100 1,145 1,110 1,125 25 66,591,200 75,343,304,500 4,719 102.273 1,125 T/J 1,662,200 1,120 B 566,600 9 AGII Aneka Gas Industri Tbk. --S3---1 620 630 615 615 -5 41,400 25,678,500 27 55.909 625 J 5,000 610 B 1,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 260 266 258 260 0 3,206,400 833,322,400 293 424.781 262 J 116,500 260 T/B 568,300 11 AGRS Bank Agris Tbk. --U8---2 204 210 200 200 -4 363,000 73,638,600 120 181.818 204 J 2,500 200 T/B 283,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,270 4,110 4,270 20 7,663,500 31,999,726,000 1,808 3,403.177 4,270 T/J 161,900 4,250 B 3,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 308 308 308 -2 100 30,800 1 293.333 308 T/J 6,700 270 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,000 4,900 5,000 -100 160,800 794,013,000 16 204.082 4,950 J 50,000 4,830 B 1,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 900 890 890 -10 13,200 11,754,000 14 2,271.045 890 T/J 6,400 885 B 300 16 ANDI Andira Agro Tbk. --U1---2 2,190 2,190 2,190 2,190 0 100 219,000 1 1,095.000 2,160 J 5,000 2,040 B 20,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 805 790 770 785 -20 4,000 3,134,500 11 65.417 785 T/J 7,000 770 B 300 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,055 1,080 1,045 1,070 15 100,688,800 107,245,657,000 4,686 705.479 1,070 T/J 851,900 1,065 B 1,404,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 550 680 525 525 -25 7,200 4,543,000 10 33.611 625 J 800 525 T/B 900 20 APIC Pacific Strategic Financial Tbk. --U8---2 690 710 685 695 5 25,691,300 17,962,557,000 3,913 739.236 695 T/J 63,100 690 B 348,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 190 192 185 186 -4 14,474,500 2,714,981,500 1,003 50.959 186 T/J 173,200 185 B 2,665,900 22 ARII Atlas Resources Tbk. --U2---2 725 725 700 725 0 10,600 7,682,500 6 48.333 725 T/J 22,700 705 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,670 1,805 1,675 1,755 85 360,400 632,202,500 220 743.644 1,765 J 1,900 1,740 B 1,200 24 ARMY Armidian Karyatama Tbk. --U6---2 220 224 216 224 4 9,624,300 2,099,341,000 41 74.667 224 T/J 900 216 B 9,400 25 ARNA Arwana Citramulia Tbk. --S3---1 500 560 505 560 60 1,304,300 686,423,000 121 3,806.158 560 T/J 12,800 545 B 2,000 26 ASGR Astra Graphia Tbk. --U9---1 1,000 1,020 970 990 -10 785,100 768,796,500 129 205.258 995 J 300 990 T/B 800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,090 1,095 1,050 1,050 -40 645,600 701,462,000 246 1,944.444 1,050 T/J 7,300 1,045 B 14,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 308 314 308 312 4 3,369,700 1,049,431,000 207 297.143 312 T/J 13,500 310 B 1,319,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 810 830 805 830 20 1,800,100 1,481,161,500 90 212.821 830 T/J 695,300 820 B 1,300 30 ATIC Anabatic Technologies Tbk. --U9---1 810 0 0 810 0 0 0 0 115.714 830 J 1,000 805 B 2,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,350 1,360 1,335 1,335 -15 632,300 846,834,500 280 1,207.380 1,335 T/J 900 1,330 B 249,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 67 50 60 10 382,539,800 23,279,612,300 6,418 68.866 61 J 178,800 60 T/B 1,404,600 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 0 0 298 0 0 0 0 219.707 296 J 1,600 274 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,655 1,670 1,660 1,670 15 254,600 423,716,500 112 2,087.500 1,670 T/J 12,400 1,610 B 13,300 36 BBKP Bank Bukopin Tbk. --S8---1 280 284 276 278 -2 4,540,500 1,266,780,400 387 82.471 280 J 202,500 278 T/B 6,044,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 25,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,030 2,090 1,990 2,000 -30 45,265,100 91,822,477,500 5,740 260.869 2,010 J 63,600 2,000 T/B 2,193,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 284 278 282 0 260,000 72,754,000 12 287.111 282 T/J 4,100 280 B 47,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 210 210 208 208 -2 29,100 6,053,800 7 589.870 210 J 109,300 206 B 32,200 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 16,500 825,000 10 217.306 50 T/J 413,532,400 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 310 314 306 312 2 8,477,800 2,636,375,000 321 183.529 312 T/J 655,900 310 B 6,036,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 560 565 560 560 0 8,400 4,730,000 12 2,869.735 560 T/J 9,500 555 B 130,800 45 BHIT MNC Investama Tbk. --S9K--1 72 77 72 74 2 26,732,200 1,985,612,100 1,173 216.406 74 T/J 3,273,700 73 B 9,557,100 46 BINA Bank Ina Perdana Tbk. --U8---1 895 890 840 840 -55 105,400 89,696,000 23 474.587 850 J 10,000 840 T/B 15,500 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,468,000 123,400,000 65 35.714 50 T/J 30,163,900 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,640 2,680 2,640 2,680 40 35,300 94,053,000 55 41.231 2,680 T/J 53,100 2,660 B 12,500 49 BISI BISI International Tbk. --U1---1 1,400 1,400 1,390 1,390 -10 52,000 72,305,000 25 695.000 1,395 J 400 1,390 T/B 2,700 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,600 1,575 1,585 15 10,143,800 15,995,659,500 535 264.167 1,585 T/J 1,100 1,580 B 68,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 635 5 3,811,500 2,424,730,500 550 147.674 640 J 1,387,600 635 T/B 486,200 52 BKSL Sentul City Tbk. --S6K--1 123 125 121 121 -2 122,863,400 15,091,782,500 707 8.361 122 J 425,200 121 T/B 698,400 53 BKSW Bank QNB Indonesia Tbk. --U8---2 175 175 165 165 -10 1,100 191,500 2 378.614 175 J 9,000 166 B 2,200 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,300 65,000 2 0.658 50 T/J 212,972,500 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,000 J 300 3,680 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 62,600 290 B 200 57 BMTR Global Mediacom Tbk. --S9K--1 334 352 334 338 4 36,020,700 12,354,939,800 3,222 275.110 340 J 415,100 338 T/B 310,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 42,700 2,135,000 4 0.172 50 T/J 53,032,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,060 1,050 1,050 -10 2,848,700 2,996,022,000 255 7.753 1,055 J 88,800 1,050 T/B 803,800 60 BNII Bank Maybank Indonesia Tbk. --M8---1 230 234 230 232 2 1,032,300 239,232,000 105 2.764 232 T/J 306,100 230 B 326,800 61 BNLI Bank Permata Tbk. --M8K--1 965 980 965 970 5 5,557,700 5,394,228,000 429 10.561 975 J 1,162,200 970 T/B 74,500 62 BOGA Bintang Oto Global Tbk. --U9---2 805 815 800 815 10 6,458,800 5,227,813,000 901 791.262 815 T/J 19,300 810 B 18,500 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 376 374 362 372 -4 711,700 259,981,600 49 212.571 372 T/J 10,000 370 B 50,000 64 BOLT Garuda Metalindo Tbk. --U4---2 880 885 880 885 5 113,200 99,762,000 114 160.909 885 T/J 12,600 880 B 700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 785 825 780 825 40 1,421,800 1,146,057,000 227 206.250 825 T/J 103,600 790 B 27,900 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,015 1,035 1,020 1,035 20 99,500 102,344,000 5 1,103.765 1,070 J 100 1,040 B 100 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 0 J 0 7,500 B 1,000 69 BRIS Bank BRIsyariah Tbk. --M8K--1 432 442 430 434 2 5,823,400 2,526,369,200 811 85.098 436 J 365,500 434 T/B 3,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 54 55 52 52 -2 68,776,700 3,637,185,900 566 8.189 52 T/J 1,000,000 51 B 19,676,800 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,080 J 800 1,045 B 100 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,355 1,330 1,350 0 16,154,000 21,726,852,000 1,579 264.444 1,350 T/J 1,418,600 1,345 B 2,500 73 BSIM Bank Sinarmas Tbk. --U8---1 580 610 580 600 20 48,700 28,997,000 22 409.224 600 T/J 8,200 575 B 7,800 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,560 1,740 1,340 1,675 115 14,300 20,297,000 24 85.897 1,675 T/J 100 1,455 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 70 71 68 70 0 41,030,000 2,865,017,200 307 536.316 70 T/J 587,400 69 B 56,000 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 3,300 3,300 3,200 3,250 -50 512,500 1,675,217,000 74 629.160 3,290 J 500 3,250 T/B 3,600 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,270 3,280 3,160 3,220 -50 36,603,400 117,683,774,000 4,038 330.256 3,220 T/J 112,200 3,210 B 33,900 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,320 1,585 1,325 1,450 130 22,600 33,668,000 44 245.763 1,540 J 4,300 1,450 T/B 600 81 BULL Buana Lintas Lautan Tbk. --S7---1 191 194 191 193 2 12,415,200 2,390,552,500 142 18.874 194 J 604,900 193 T/B 7,000 82 BUMI Bumi Resources Tbk. --S2K--2 95 97 93 94 -1 170,693,200 16,243,419,000 2,166 5.456 94 T/J 3,019,800 93 B 21,863,300 83 BVIC Bank Victoria International Tbk. --U8---1 175 193 167 193 18 92,200 16,847,800 22 182.501 193 T/J 175,700 169 B 2,200 84 BWPT Eagle High Plantations Tbk. --U1K--1 128 132 127 130 2 7,709,200 993,997,900 432 28.432 130 T/J 385,100 129 B 73,200 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 520 520 505 510 -10 511,800 261,955,500 139 154.545 510 T/J 22,200 505 B 174,500 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 238 244 238 244 6 2,348,600 568,908,400 56 139.429 244 T/J 519,800 240 B 500 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 402 396 400 2 7,903,300 3,145,305,600 767 730.767 400 T/J 17,900 398 B 181,300 88 CASS Cardig Aero Services Tbk. --U7---2 660 680 630 630 -30 700 450,500 4 157.500 655 J 100 630 T/B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,475 1,500 1,470 1,500 25 6,200 9,136,500 22 309.917 1,500 T/J 41,200 1,475 B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 84 82 82 -1 2,678,900 221,036,200 94 524.800 83 J 739,400 82 T/B 1,011,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 310 308 308 0 82,300 25,361,200 23 24.102 308 T/J 49,100 306 B 50,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,990 1,990 1,990 1,990 0 1,700 3,383,000 3 7,221.134 2,000 J 2,000 1,895 B 500 93 CITY Natura City Developments Tbk. --U6---1 198 198 198 198 0 1,500 297,000 2 165.000 197 J 3,000 176 B 6,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,810 4,840 4,810 4,820 10 2,304,100 11,124,893,000 2,053 2,677.778 4,820 T/J 32,900 4,810 B 11,200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 570 595 530 590 20 66,849,300 37,709,158,500 8,208 2,565.217 595 J 2,478,900 590 T/B 305,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,475 1,495 1,475 1,480 5 3,700 5,473,000 6 141.619 1,475 J 4,500 1,450 B 1,100 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---2 210 216 214 216 6 109,800 23,627,400 64 166.154 216 T/J 9,800 210 B 10,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 11,600 580,000 7 45.455 50 T/J 187,202,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 480 452 476 0 137,400 65,342,000 30 240.204 476 T/J 100,500 456 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 2,000 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,085 1,125 1,080 1,095 10 26,815,100 29,499,427,500 4,076 245.164 1,095 T/J 442,100 1,090 B 70,100 103 DART Duta Anggada Realty Tbk. --U6---1 350 358 342 342 -8 200 70,000 2 63.223 354 J 3,800 332 B 500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,525 1,545 1,520 1,525 0 10,997,100 16,868,068,500 709 1,016.667 1,525 T/J 137,300 1,520 B 249,700 105 DEFI Danasupra Erapacific Tbk --U8---2 1,900 1,895 1,895 1,895 -5 800 1,516,000 1 3,803.541 1,895 T/J 10,200 1,890 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 4,900 245,000 3 16.496 50 T/J 117,293,300 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 950 965 940 955 5 781,300 744,765,500 523 830.435 960 J 32,900 955 T/B 600 108 DILD Intiland Development Tbk. --S6---1 422 420 410 412 -10 5,665,300 2,336,831,400 316 71.794 414 J 74,200 412 T/B 248,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,850 3,850 3,800 3,850 0 475,500 1,820,304,000 49 130.508 3,850 T/J 248,500 3,810 B 1,800 110 DKFT Central Omega Resources Tbk. --U2---2 254 268 254 264 10 51,870,100 13,516,118,200 3,263 678.140 264 T/J 850,100 262 B 299,400 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,000 7,075 -25 1,700 11,992,500 6 42,291.829 7,075 T/J 5,700 7,025 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 304 316 304 310 6 77,090,100 24,011,900,200 2,061 147.619 312 J 908,900 310 T/B 307,800 113 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 270 270 0 100 27,000 1 245.455 268 J 4,200 258 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,060 3,080 0 3,000 9,230,000 3 2,705.575 3,080 T/J 8,500 3,010 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 350 376 354 356 6 31,110,300 11,367,646,000 2,266 481.967 358 J 40,000 356 T/B 633,700 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 338 338 336 336 -2 42,700 14,389,200 8 90.811 336 T/J 499,700 334 B 124,500 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 20,000 J 1,700 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,630 1,640 1,600 1,635 5 206,300 337,280,000 36 323.762 1,640 J 1,100 1,630 B 2,200 119 DUTI Duta Pertiwi Tbk --U6---2 6,700 0 0 6,700 0 0 0 0 673.841 6,675 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,210 2,150 2,200 -40 7,700 16,931,000 7 809.802 2,240 J 800 2,200 T/B 300 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,150 1,015 1,120 0 21,800 24,380,500 9 27.654 1,140 J 1,000 1,030 B 9,000 122 ELSA Elnusa Tbk. --S2K--1 332 350 332 346 14 69,524,200 23,934,698,200 2,021 86.500 346 T/J 796,200 344 B 784,200 123 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 7,000 6,950 6,950 6,950 -50 500 3,475,000 1 965.278 7,000 J 499,200 6,700 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,345 1,365 1,335 1,345 0 11,772,200 15,936,071,000 1,698 363.514 1,345 T/J 90,800 1,340 B 149,300 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 2,300 2,300 2,300 0 7,600 17,480,000 2 1,609.191 2,300 T/J 3,700 2,200 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,600 1,550 1,550 -25 11,911,900 18,700,280,000 3,166 155.000 1,550 T/J 706,800 1,545 B 224,900 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 256 250 252 2 4,150,200 1,048,981,200 279 469.178 254 J 586,200 252 T/B 61,300 129 EXCL XL Axiata Tbk. --S7XXO1 3,390 3,540 3,390 3,480 90 16,924,800 58,871,307,000 4,330 176.613 3,480 T/J 1,215,700 3,470 B 24,300 130 FAST Fast Food Indonesia Tbk. --U9---2 2,650 2,870 2,600 2,870 220 80,300 214,679,000 15 4,513.643 2,870 T/J 105,200 2,430 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,275 8,350 8,300 8,350 75 27,500 229,330,000 30 1,913.558 8,325 J 100 8,175 B 200 132 FILM MD Pictures Tbk. --U9---1 910 915 885 915 5 13,600 12,290,500 26 435.714 915 T/J 49,400 910 B 20,000 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,200 2,300 2,210 2,300 100 69,059,800 154,664,861,000 600 460.000 2,300 T/J 68,000 2,280 B 6,800 134 FISH FKS Multi Agro Tbk. --U9---2 3,100 3,430 3,080 3,430 330 6,800 21,519,000 13 2,744.000 3,390 J 100 2,570 B 300 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 600 J 1,300 466 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 945 955 925 955 10 679,500 641,398,000 85 434.091 955 T/J 100,000 920 B 1,000 137 FREN Smartfren Telecom Tbk. --U7---1 148 150 131 134 -14 206,859,900 28,762,520,900 13,307 7.444 134 T/J 1,945,700 133 B 2,014,900 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 496 500 484 488 -8 12,311,000 6,047,776,200 1,302 65.600 490 J 53,300 488 T/B 231,200 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 675 680 5 1,104,900 748,993,000 97 133.501 680 T/J 600,600 675 B 327,100 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 208 204 204 -2 4,700,500 963,845,400 308 51.000 206 J 574,700 204 T/B 6,700 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,800 19,800 19,800 0 100 1,980,000 1 3,443.478 19,800 T/J 100 16,375 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,735 1,760 1,735 1,735 0 519,700 907,954,000 277 135.019 1,740 J 12,000 1,735 T/B 3,600 144 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 0 0 189 0 0 0 0 75.600 190 J 866,900 187 B 1,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 785 780 785 0 166,600 130,017,500 97 149.524 785 T/J 38,000 780 B 51,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,610 3,450 3,560 110 1,021,700 3,647,816,000 462 96.216 3,560 T/J 105,600 3,550 B 9,900 148 HERO Hero Supermarket Tbk. --U9---1 685 780 680 720 35 46,900 33,559,000 34 1,502.881 740 J 7,300 720 T/B 1,400 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,230 3,200 3,210 0 19,100 61,328,000 14 982.673 3,230 J 4,000 3,210 T/B 13,800 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 730 800 710 710 -20 1,400 1,005,000 5 1,092.308 710 T/J 2,100 705 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 348 352 344 346 -2 14,401,400 5,014,547,800 357 150.435 346 T/J 262,900 344 B 212,000 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 840 815 830 -10 22,249,600 18,430,950,500 903 267.742 830 T/J 275,600 820 B 176,500 153 HOME Hotel Mandarine Regency Tbk. --U9---2 77 81 77 78 1 5,202,784,900 415,056,364,100 4,527 82.918 79 J 2,468,200 78 T/B 8,009,200 154 HRME Menteng Heritage Realty Tbk. --U9---2 885 920 880 915 30 11,195,200 10,098,462,000 2,539 871.429 920 J 189,500 915 T/B 70,600 155 HRTA Hartadinata Abadi Tbk. --S5---1 272 278 266 270 -2 356,900 96,602,400 184 90.000 272 J 500 270 T/B 122,700 156 HRUM Harum Energy Tbk. --S2K--1 1,385 1,420 1,385 1,410 25 1,152,200 1,620,128,500 429 27.115 1,415 J 64,200 1,410 T/B 95,300 157 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 0 441,900 22,095,000 9 95.973 50 T/J 22,579,300 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 145 145 141 144 -1 7,930,400 1,133,395,300 316 41.143 144 T/J 1,985,700 142 B 105,500 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,830 1,875 1,835 1,850 20 333,000 616,427,500 184 248.363 1,850 T/J 49,300 1,840 B 3,000 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 472 478 470 476 4 1,809,200 856,471,800 79 95.200 476 T/J 1,052,400 472 B 216,500 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,015 1,045 5 452,100 471,013,000 48 275.000 1,050 J 86,700 1,030 B 11,600 163 INAF Indofarma (Persero) Tbk. --U5---1 2,020 2,030 2,000 2,000 -20 85,200 170,782,000 91 800.000 2,020 J 7,600 2,000 T/B 6,100 164 INCO Vale Indonesia Tbk. --S2BXO1 3,420 3,550 3,420 3,530 110 28,253,400 98,969,557,000 3,792 1,440.816 3,530 T/J 227,900 3,520 B 267,700 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,810 4,100 3,720 4,100 290 40,300 156,602,000 42 552.196 4,100 T/J 10,800 3,740 B 1,000 166 INDS Indospring Tbk. --M4---1 2,280 2,320 2,280 2,280 0 1,095,500 2,519,845,000 393 213.750 2,290 J 41,100 2,280 T/B 1,700 167 INDY Indika Energy Tbk. --S2XXO1 1,335 1,395 1,340 1,350 15 4,848,100 6,609,146,000 1,338 45.763 1,350 T/J 94,800 1,345 B 117,400 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,175 6,800 6,850 -225 8,463,300 58,629,262,500 4,411 352.971 6,875 J 45,100 6,850 T/B 84,900 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 68 70 1 220,700 15,234,300 77 0.400 70 T/J 320,200 69 B 47,600 170 INPP Indonesian Paradise Property Tbk. --U9---2 800 820 810 810 10 5,200 4,238,000 4 771.429 815 J 1,000 805 B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,210 3,260 3,130 3,260 50 121,800 390,749,000 194 1,181.159 3,260 T/J 100 3,230 B 1,100 172 INTA Intraco Penta Tbk. --U9---2 474 474 466 474 0 552,000 261,286,000 23 334.130 474 T/J 236,500 462 B 208,100 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,190 1,200 1,190 1,200 10 90,600 108,685,000 16 73.171 1,200 T/J 123,400 1,190 B 200 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 260 260 254 256 -4 90,900 23,431,000 31 67.368 262 J 27,800 256 T/B 37,600 175 IPTV MNC Vision Networks Tbk. --U9---1 250 312 250 312 62 134,774,800 39,033,401,400 53,081 130.000 312 T/J 1,232,600 310 B 1,001,200 176 ISAT Indosat Tbk. --S7K--1 3,690 3,740 3,650 3,650 -40 2,523,000 9,289,440,000 2,063 260.714 3,680 J 5,300 3,650 T/B 6,800 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,650 13,050 12,775 13,000 350 1,731,600 22,430,717,500 2,404 92.857 13,000 T/J 7,200 12,975 B 97,500 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 242,149,900 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 550 550 550 10 11,000 6,050,000 2 311.986 545 J 1,000 540 B 2,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 500 500 500 -20 2,600 1,300,000 3 413.849 500 T/J 2,300 490 B 2,500 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,615 1,625 1,565 1,575 -40 21,600,700 34,236,435,000 5,205 430.563 1,575 T/J 383,900 1,570 B 278,900 182 JRPT Jaya Real Property Tbk. --S6---1 775 820 770 785 10 7,157,200 5,628,356,000 617 754.808 795 J 47,500 780 B 151,700 183 JSKY Sky Energy Indonesia Tbk. --U4---1 575 575 540 540 -35 28,077,700 15,603,507,000 92 270.000 560 J 2,000 540 T/B 354,100 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,475 5,600 5,400 5,600 125 6,951,700 38,354,202,500 1,514 330.227 5,600 T/J 288,200 5,575 B 2,000 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,090 J 100 915 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,000 1,000 995 1,000 0 311,100 310,919,500 26 2,222.222 1,000 T/J 246,000 995 B 396,600 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,060 3,200 3,050 3,060 0 3,138,000 10,008,559,000 218 3,060.000 3,060 T/J 51,700 3,050 B 29,700 188 KBLI KMI Wire & Cable Tbk. --S4K--1 595 600 590 595 0 3,424,200 2,036,972,500 253 72.297 600 J 1,099,000 595 T/B 133,700 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 77 79 -1 2,390,300 188,317,800 339 2.873 79 T/J 87,500 78 B 40,100 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 318 314 318 2 3,923,900 1,239,741,000 400 11.033 318 T/J 1,853,700 316 B 160,300 191 KINO Kino Indonesia Tbk. --U5---1 3,180 3,370 3,200 3,300 120 1,868,700 6,193,082,000 661 86.842 3,300 T/J 228,600 3,280 B 33,000 192 KMTR Kirana Megatara Tbk. --U3---2 324 320 310 320 -4 5,400 1,697,000 8 69.869 320 T/J 13,700 318 B 200 193 KOTA DMS Propertindo Tbk. --U6---1 452 470 450 470 18 10,304,800 4,724,844,400 785 235.000 470 T/J 89,100 468 B 1,000 194 KPIG MNC Land Tbk. --U9---2 137 150 137 147 10 52,135,400 7,608,531,200 28,645 316.313 147 T/J 831,100 146 B 137,400 195 KRAH Grand Kartech Tbk. --U4---2 2,250 0 0 2,250 0 0 0 0 818.182 2,220 J 300 0 B 0 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 342 368 342 350 8 26,633,200 9,507,110,200 1,944 43.513 352 J 679,700 350 T/B 39,200 197 KREN Kresna Graha Investama Tbk. --U9K--1 525 530 520 525 0 92,396,100 48,566,745,500 1,378 5,461.923 525 T/J 83,200 520 B 773,400 198 LAND Trimitra Propertindo Tbk. --U6---2 1,645 1,695 1,645 1,690 45 1,302,300 2,200,807,000 10 433.333 1,690 T/J 97,200 1,605 B 2,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,750 12,500 11,750 12,000 250 392,400 4,726,305,000 61 99.174 12,000 T/J 10,000 11,575 B 2,100 200 LINK Link Net Tbk. --S9K--1 4,020 4,050 3,950 4,050 30 1,303,000 5,195,371,000 1,821 253.125 4,050 T/J 63,300 3,970 B 2,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,360 1,425 1,340 1,340 -20 2,819,300 3,901,925,500 1,175 151.080 1,345 J 15,000 1,340 T/B 8,900 202 LPKR Lippo Karawaci Tbk. --S6K--1 258 260 252 254 -4 56,920,500 14,579,892,400 1,526 82.021 254 T/J 14,791,100 252 B 3,836,600 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,030 2,990 3,020 20 5,004,500 15,100,721,000 1,633 68.433 3,030 J 120,300 3,020 T/B 233,200 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,185 1,220 1,160 1,205 20 8,837,200 10,549,296,500 1,102 310.968 1,205 T/J 10,000 1,200 B 7,000 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,460 1,460 1,460 0 338,100 493,626,000 57 510.490 1,465 J 46,200 1,460 T/B 159,800 206 MAIN Malindo Feedmill Tbk. --S3K--1 925 945 915 925 0 3,838,100 3,552,755,500 604 525.568 930 J 144,100 925 T/B 1,658,700 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 88 90 1 245,758,600 21,906,217,100 6,081 12.303 90 T/J 10,652,300 89 B 2,072,300 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,375 5,675 5,350 5,675 300 1,444,200 7,730,330,000 241 270.238 5,675 T/J 300 5,350 B 100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,750 1,750 0 300 525,000 3 104.167 1,750 T/J 8,500 1,700 B 7,700 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,010 990 990 -10 10,141,200 10,068,378,500 1,040 1,588.703 1,000 J 158,100 990 T/B 462,800 211 MARI Mahaka Radio Integra Tbk. --U9---2 246 260 246 260 14 359,800 93,534,000 10 346.667 260 T/J 476,400 258 B 100,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 490 484 490 4 1,767,400 858,965,400 342 980.000 490 T/J 810,000 488 B 85,800 213 MASA Multistrada Arah Sarana Tbk. --U4---1 565 630 595 630 65 1,600 955,500 2 447.952 630 T/J 4,900 570 B 200 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,975 6,975 6,975 -25 100 697,500 1 3,007.619 6,975 T/J 800 6,000 B 200 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,915 1,950 1,890 1,945 30 17,700 33,861,500 45 149.615 1,945 T/J 1,300 1,930 B 5,000 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 530 515 520 0 266,000 138,105,500 94 32.500 520 T/J 5,900 515 B 36,600 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,500 3,500 -40 985,500 3,491,493,000 120 252.708 3,500 T/J 12,200 3,490 B 117,600 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 143 152 143 144 1 5,174,500 759,779,700 882 129.157 145 J 50,000 144 T/B 240,500 219 MDIA Intermedia Capital Tbk. --M9---1 129 137 130 130 1 277,300 37,425,000 25 94.203 130 T/J 53,800 129 B 4,600 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,175 6,200 6,025 6,100 -75 5,656,700 34,549,890,000 1,275 318.129 6,125 J 320,600 6,100 T/B 160,200 221 MDLN Modernland Realty Tbk. --S6---1 238 242 238 240 2 1,089,200 261,584,800 144 71.226 242 J 71,800 240 T/B 129,300 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 755 735 740 5 16,524,300 12,255,055,500 1,068 1,303.345 740 T/J 53,200 735 B 556,900 223 MEGA Bank Mega Tbk. --U8---1 5,700 5,900 5,700 5,900 200 7,200 41,460,000 11 4,300.668 6,000 J 3,300 5,800 B 300 224 MERK Merck Tbk. --U5---2 3,110 3,140 3,050 3,070 -40 18,200 56,158,000 60 8,094.497 3,080 J 1,000 3,060 B 1,700 225 META Nusantara Infrastructure Tbk. --U7---1 187 193 188 188 1 5,200 997,600 15 56.956 190 J 10,000 188 T/B 14,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,145 1,145 0 30,000 34,350,000 4 1,174.359 1,145 T/J 471,300 1,085 B 100 227 MGRO Mahkota Group Tbk. --S1---1 850 855 840 845 -5 4,439,100 3,764,300,000 776 375.556 845 T/J 27,600 840 B 206,200 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,200 J 41,900 905 B 1,600 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,500 2,580 2,460 2,550 50 12,726,900 31,903,576,000 1,976 150.134 2,550 T/J 88,200 2,510 B 60,000 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,140 2,170 2,100 2,110 -30 4,712,300 10,129,974,000 51 10,047.619 2,150 J 200 2,110 T/B 2,200 231 MKPI Metropolitan Kentjana Tbk. --U6---2 14,500 14,500 14,500 14,500 0 100 1,450,000 1 690.476 14,250 J 100 11,650 B 1,100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,500 0 0 18,500 0 0 0 0 117,834.395 18,500 J 1,700 18,200 B 1,000 233 MLIA Mulia Industrindo Tbk --S3---2 1,495 1,520 1,490 1,515 20 3,317,900 4,985,967,000 910 253.027 1,520 J 58,100 1,515 T/B 2,200 234 MLPL Multipolar Tbk. --U9---1 96 98 95 96 0 1,078,500 103,548,100 236 11.011 96 T/J 163,800 95 B 84,400 235 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 1,100 770,000 2 145.833 710 J 100 700 T/B 6,100 236 MMLP Mega Manunggal Property Tbk. --U6---2 350 356 350 352 2 5,146,200 1,801,469,800 16 60.171 356 J 10,800 352 T/B 10,000 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,245 1,275 1,230 1,240 -5 46,223,400 57,747,128,500 24,022 137.778 1,240 T/J 689,800 1,235 B 10,389,000 238 MOLI Madusari Murni Indah Tbk. --U3---2 950 955 950 950 0 10,700 10,165,500 7 163.793 950 T/J 2,700 920 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 640 640 630 635 -5 3,072,000 1,948,284,500 593 42.333 635 T/J 1,191,100 630 B 352,700 240 MPPA Matahari Putra Prima Tbk. --U9---1 170 172 168 170 0 900,000 152,579,000 138 71.474 171 J 154,500 170 T/B 4,800 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 0 0 800 0 0 0 0 727.273 820 J 200 670 B 2,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,075 6,250 0 1,800 11,232,500 5 566.902 6,250 T/J 3,900 5,300 B 200 243 MSIN MNC Studios International Tbk. --M9---2 350 370 348 370 20 141,500 51,885,600 46 74.000 370 T/J 51,900 368 B 60,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 300 297,000 2 65.132 990 T/J 18,600 985 B 1,200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,365 1,375 1,350 1,365 0 4,673,000 6,370,882,000 911 2,457.334 1,365 T/J 1,600 1,360 B 231,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 46,066,200 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 480 0 0 480 0 0 0 0 201.807 480 J 6,100 462 B 500 248 MTPS Meta Epsi Tbk. --U7---2 1,630 1,625 1,600 1,615 -15 4,500 7,252,500 5 504.688 1,615 T/J 6,600 1,400 B 9,900 249 MYOH Samindo Resources Tbk. --U2---1 1,345 1,345 1,290 1,290 -55 781,900 1,022,011,500 196 153.649 1,305 J 50,100 1,285 B 26,500 250 MYRX Hanson International Tbk. --S6---2 98 99 97 99 1 183,616,800 17,999,475,700 375 67.516 99 T/J 1,787,000 98 B 238,200 251 NASA Ayana Land International Tbk. --U9---2 735 745 730 745 10 4,642,200 3,426,571,500 504 723.301 745 T/J 105,500 740 B 15,300 252 NATO Nusantara Properti Internasional Tbk. --U9---2 810 825 795 810 0 13,847,900 11,266,268,000 1,726 786.408 810 T/J 128,900 805 B 22,400 253 NFCX NFC Indonesia Tbk. --S9---2 2,580 2,670 2,570 2,600 20 1,566,600 4,111,069,000 352 140.541 2,610 J 11,900 2,600 T/B 3,100 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,290 1,330 1,240 1,275 -15 1,091,900 1,389,249,500 657 392.308 1,275 T/J 100 1,270 B 400 255 NIRO City Retail Developments Tbk. --U6---2 143 141 140 141 -2 20,400 2,871,400 4 134.286 144 J 100 141 T/B 484,600 256 NISP Bank OCBC NISP Tbk. --U8---1 850 850 845 845 -5 65,100 55,196,000 36 1,023.945 850 J 700 845 T/B 4,100 257 NOBU Bank Nationalnobu Tbk. --U8---1 925 1,000 865 880 -45 2,500 2,216,500 8 234.667 880 T/J 100 870 B 300 258 OMRE Indonesia Prima Property Tbk --U6---2 1,460 0 0 1,460 0 0 0 0 69.916 1,820 J 100 1,115 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 630 630 615 630 0 6,000 3,702,500 7 1,246.414 630 T/J 9,500 615 B 300 260 PALM Provident Agro Tbk. --U1---2 222 224 222 224 2 4,100 911,800 4 61.224 224 T/J 6,000 222 B 4,000 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 189 222 154 159 -30 132,292,600 24,732,421,900 14,120 159.000 160 J 120,500 159 T/B 633,500 262 PANS Panin Sekuritas Tbk. --U8---1 1,560 1,580 1,540 1,570 10 27,300 42,827,000 19 1,141.818 1,570 T/J 6,300 1,560 B 6,500 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,020 1,000 1,020 5 54,300 54,578,000 36 120.000 1,020 T/J 19,600 1,000 B 60,800 264 PBRX Pan Brothers Tbk. --S4---1 650 650 645 650 0 858,000 557,660,000 139 1,150.442 650 T/J 74,700 645 B 145,300 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 780 735 780 -5 15,200 11,575,500 26 65.000 780 T/J 11,300 745 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,900 2,370 1,900 2,000 100 771,600 1,679,994,500 95 1,333.333 2,110 J 8,000 2,000 T/B 1,400 267 PEHA Phapros Tbk. --U5---2 1,480 1,510 1,455 1,475 -5 74,500 109,940,000 79 123.122 1,475 T/J 200 1,465 B 4,400 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,910 1,940 1,910 1,920 10 36,031,000 69,316,215,000 3,039 640.000 1,925 J 24,400 1,920 T/B 209,700 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,055 1,065 1,020 1,050 -5 6,700 6,910,000 25 204.878 1,050 T/J 100 1,040 B 200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,000 2,810 2,810 2,810 -190 300 843,000 1 1,166.023 3,000 J 100 2,850 B 800 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,425 1,365 1,380 -20 8,074,400 11,230,761,500 1,778 2,297.702 1,380 T/J 377,100 1,375 B 88,100 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 51 56 51 56 5 17,697,100 942,332,700 260 56.000 56 T/J 7,784,300 54 B 10,000 273 PNIN Paninvest Tbk. --S8---1 1,315 1,325 1,250 1,295 -20 350,800 446,593,000 103 1,377.074 1,295 T/J 16,900 1,280 B 7,000 274 PNLF Panin Financial Tbk. --S8K--1 306 310 304 304 -2 10,961,100 3,364,640,400 440 328.578 306 J 295,400 304 T/B 1,046,100 275 POLA Pool Advista Finance Tbk. --U8---2 770 800 765 765 -5 11,900 9,279,500 14 566.667 765 T/J 3,700 760 B 2,100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 790 830 785 795 5 800 642,500 6 48.624 795 T/J 400 790 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,670 5,750 4,670 5,475 805 694,400 3,400,161,000 2,256 890.244 5,525 J 2,200 5,475 T/B 200 278 POLU Golden Flower Tbk. --U4---2 1,830 2,050 1,830 2,000 170 36,200 69,591,500 53 694.444 2,020 J 900 2,000 T/B 8,500 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,200 1,230 1,195 1,195 -5 154,306,300 187,795,797,000 531 758.485 1,195 T/J 18,300 1,190 B 23,800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 650 650 650 10 100 65,000 1 121.495 630 J 3,700 565 B 300 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 1,000 1,045 975 1,045 45 1,215,900 1,248,528,000 197 69.667 1,045 T/J 359,600 1,020 B 2,300 283 PPRE PP Presisi Tbk. --M7---1 350 350 344 350 0 3,605,700 1,254,432,600 2,150 81.395 350 T/J 187,600 346 B 3,700 284 PPRO PP Properti Tbk. --S6K--1 116 118 113 115 -1 56,126,700 6,428,170,300 3,225 248.649 116 J 2,588,000 115 T/B 3,871,500 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,270 0 0 4,270 0 0 0 0 65.692 4,260 J 100 4,160 B 300 286 PRIM Royal Prima Tbk. --U9---2 434 440 440 440 6 100 44,000 1 88.000 436 J 20,000 414 B 2,700 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 280 264 264 -12 27,909,000 7,517,565,600 2,161 856.503 266 J 40,000 264 T/B 2,926,200 288 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,470 2,420 2,470 60 19,139,600 46,912,201,000 2,176 2,147.826 2,470 T/J 311,600 2,460 B 8,800 289 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,875 1,830 1,850 0 14,433,000 26,757,394,500 1,880 347.744 1,850 T/J 2,365,900 1,845 B 37,700 290 PTRO Petrosea Tbk. --S2---1 1,345 1,370 1,345 1,350 5 203,900 275,868,500 186 1,080.000 1,350 T/J 7,000 1,345 B 4,600 291 PTSN Sat Nusapersada Tbk --U4---1 428 432 422 422 -6 489,700 207,614,200 190 218.276 424 J 2,100 422 T/B 2,200 292 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 630 640 625 640 10 33,797,800 21,459,745,000 2,397 2,467.327 640 T/J 1,829,300 635 B 42,400 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,035 1,045 1,005 1,005 -30 179,500 182,693,000 474 91.364 1,010 J 1,000 1,005 T/B 41,000 295 RAJA Rukun Raharja Tbk. --S7---1 250 252 248 250 0 2,082,400 520,946,400 199 858.752 252 J 24,300 250 T/B 10,200 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,225 1,210 1,210 -5 851,000 1,035,581,500 354 756.250 1,220 J 1,500 1,210 T/B 400 297 RDTX Roda Vivatex Tbk --U6---1 6,775 8,000 8,000 8,000 1,225 100 800,000 1 421.454 8,000 T/J 1,500 6,875 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 126 128 125 125 -1 395,776,200 50,262,683,800 397 68.627 126 J 5,000 125 T/B 3,861,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 635 625 630 0 1,635,700 1,030,462,500 162 386.503 630 T/J 20,500 625 B 3,900 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 360 332 340 8 36,200 12,851,000 26 2,660.407 358 J 17,700 334 B 100 301 RODA Pikko Land Development Tbk. --U6---2 228 228 224 224 -4 5,400 1,212,000 13 357.656 224 T/J 18,700 222 B 400 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,280 1,290 0 107,000 137,868,000 54 505.882 1,295 J 16,100 1,280 B 6,700 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 490 498 478 480 -10 5,488,800 2,652,414,200 1,333 600.000 486 J 6,100 480 T/B 3,500 304 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 16,000 9,050 B 100 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,195 1,270 1,190 1,235 40 27,617,100 34,025,392,500 2,164 558.690 1,240 J 201,600 1,235 T/B 422,300 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 840 J 6,000 675 B 200 308 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,220 2,210 2,210 -10 2,500 5,529,000 8 94.444 2,330 J 500 2,210 T/B 13,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,280 3,090 3,090 -210 33,300 105,810,000 39 143.595 3,190 J 7,700 3,090 T/B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 785 795 0 1,218,900 966,610,500 130 567.857 795 T/J 26,500 785 B 30,700 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,175 1,280 1,175 1,280 105 16,620,200 20,553,109,000 3,002 220.690 1,280 T/J 2,568,300 1,275 B 288,600 312 SILO Siloam International Hospitals Tbk. --S9---1 6,350 6,500 6,250 6,475 125 585,800 3,755,620,000 438 73.539 6,475 T/J 10,400 6,450 B 53,000 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 330 336 330 332 2 4,113,700 1,367,797,600 373 30.182 332 T/J 100,900 330 B 583,500 314 SIPD Sierad Produce Tbk. --U3---2 1,060 1,060 1,060 1,060 0 200 212,000 1 1.178 1,055 J 8,200 865 B 1,000 315 SKLT Sekar Laut Tbk. --U5---2 1,550 1,560 1,560 1,560 10 100 156,000 1 130.605 0 J 0 1,165 B 100 316 SMAR Smart Tbk. --U1---2 3,800 3,880 3,750 3,840 40 4,500 17,101,000 13 1,268.750 3,800 J 1,100 3,720 B 600 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 765 780 735 735 -30 5,961,300 4,469,349,500 1,461 131.250 735 T/J 142,900 730 B 343,200 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,365 1,375 1,360 1,360 -5 30,000 40,901,000 14 1,642.512 1,365 J 400 1,360 T/B 2,400 319 SMDR Samudera Indonesia Tbk. --S7---1 274 280 272 274 0 313,100 85,811,200 94 1,099.607 276 J 25,600 274 T/B 5,400 320 SMRA Summarecon Agung Tbk. --S6K--1 1,065 1,095 1,040 1,060 -5 14,843,800 15,766,802,500 1,930 1,741.702 1,060 T/J 171,400 1,055 B 56,700 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 302,600 15,130,000 35 12.227 50 T/J 7,250,300 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,285 1,305 1,270 1,290 5 5,514,500 7,076,450,000 1,351 3,445.605 1,295 J 150,900 1,290 T/B 330,400 323 SOCI Soechi Lines Tbk. --M7---1 200 204 199 200 0 5,648,900 1,135,454,700 325 36.364 202 J 695,400 200 T/B 125,400 324 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 1,075 1,080 1,065 1,065 -10 2,019,900 2,166,200,500 293 91.810 1,065 T/J 7,100 1,060 B 223,500 326 SQMI Renuka Coalindo Tbk. --U9---2 232 236 218 218 -14 5,980,700 1,352,740,400 774 123.879 218 T/J 112,900 216 B 153,000 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 270 238 248 6 490,000 123,902,000 79 264.672 248 T/J 20,000 246 B 5,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 336 0 44,383,100 14,936,071,800 654 140.000 338 J 1,918,100 336 T/B 2,052,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,610 3,590 3,610 0 33,100 119,478,000 21 65.636 3,610 T/J 1,400 3,600 B 4,400 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 725 730 720 725 0 13,382,500 9,702,329,000 830 297.436 730 J 784,500 725 T/B 386,500 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 910 915 905 915 5 61,970,200 56,394,335,500 313 136.567 915 T/J 185,800 910 B 200,200 332 STTP Siantar Top Tbk. --U5---2 3,110 0 0 3,110 0 0 0 0 1,837.736 0 J 0 3,110 B 100,000 333 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 5,150 5,150 5,150 -300 300 1,545,000 3 158.171 5,600 J 100 5,150 T/B 200 335 SURE Super Energy Tbk. --U2---2 3,070 3,060 3,060 3,060 -10 2,500 7,650,000 2 1,974.194 3,070 J 70,800 3,060 T/B 7,100 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 456 462 440 450 -6 5,902,200 2,679,396,600 1,755 4,111.466 450 T/J 512,200 444 B 17,400 337 TARA Sitara Propertindo Tbk. --U6---1 730 740 720 730 0 63,298,400 46,203,569,000 7,875 688.679 730 T/J 30,000 725 B 1,096,300 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 6,175 5,700 5,975 150 12,394,200 73,196,997,500 3,521 295.062 6,000 J 337,900 5,975 T/B 39,500 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 870 900 860 900 30 3,229,500 2,859,571,500 434 204.941 900 T/J 165,200 895 B 100 340 TCID Mandom Indonesia Tbk. --U5---1 11,975 12,500 11,975 12,500 525 1,500 18,120,000 4 1,226.067 12,500 T/J 9,900 11,775 B 200 341 TCPI Transcoal Pacific Tbk. --U7---2 7,325 7,650 7,125 7,350 25 10,079,900 73,509,050,000 1,752 5,326.087 7,350 T/J 236,600 7,325 B 163,400 342 TDPM Tridomain Performance Materials Tbk. --U3---1 302 306 300 300 -2 16,977,700 5,156,963,600 306 131.579 302 J 15,000 300 T/B 17,900 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 256 268 256 260 4 2,489,700 651,904,200 331 83.871 262 J 85,800 260 T/B 712,900 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 720 895 830 830 110 1,300 1,085,500 2 188.089 770 J 2,600 765 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 12,800 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 830 840 810 840 10 28,642,700 23,309,804,500 214 420.000 840 T/J 357,000 810 B 400 347 TINS Timah Tbk. --S2K--1 990 1,000 975 980 -10 13,236,800 13,033,363,500 1,293 500.774 980 T/J 42,500 975 B 2,760,300 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,825 10,050 9,750 9,950 125 1,374,600 13,630,292,500 1,378 615.191 9,950 T/J 170,700 9,925 B 5,900 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 368 368 0 22,500 8,280,000 5 77.656 368 T/J 35,900 342 B 8,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 605 605 595 595 -10 10,969,400 6,553,783,000 605 957.654 595 T/J 239,200 590 B 236,100 351 TOTL Total Bangun Persada Tbk. --S6---1 496 500 496 498 2 198,500 99,135,800 65 178.991 498 T/J 100,900 496 B 31,300 352 TOTO Surya Toto Indonesia Tbk. --U3---2 314 320 310 312 -2 118,700 37,069,800 28 1,012.100 314 J 63,100 310 B 119,800 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 735 700 705 -15 44,058,900 31,185,194,000 1,256 3,358.262 705 T/J 9,304,500 700 B 3,036,500 354 TRAM Trada Alam Minera Tbk. --U2---1 104 106 103 103 -1 1,244,407,300 130,647,221,300 1,774 85.128 104 J 460,800 103 T/B 24,513,800 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 161 160 160 160 -1 300 48,000 1 161.233 160 T/J 103,400 159 B 100,000 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 420 J 100 370 B 46,500 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,625 1,650 1,615 1,625 0 56,600 91,879,000 27 289.889 1,625 T/J 226,800 1,615 B 2,300 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,210 3,200 3,200 3,200 -10 1,000 3,200,000 1 83.117 3,200 T/J 1,000 2,910 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 2,222.222 1,000 J 172,800 995 B 164,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,525 1,545 1,515 1,535 10 890,000 1,364,619,500 198 2,976.190 1,540 J 23,000 1,535 T/B 43,700 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 0 0 4,260 0 0 0 0 157.774 4,240 J 100 3,910 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,330 2,390 2,320 2,390 60 297,700 708,591,000 29 199.167 2,390 T/J 111,200 2,320 B 1,300 364 VIVA Visi Media Asia Tbk. --U9---1 108 109 106 107 -1 5,320,800 571,619,800 217 35.667 108 J 886,300 107 T/B 99,100 365 VOKS Voksel Electric Tbk. --U4---1 328 338 324 338 10 5,225,700 1,704,221,600 1,043 149.515 338 T/J 29,200 330 B 20,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 364 374 364 370 6 26,466,200 9,767,017,000 1,047 127.586 370 T/J 139,500 368 B 25,600 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,190 2,230 2,190 2,210 20 15,950,400 35,233,041,000 1,724 568.046 2,220 J 71,900 2,210 T/B 27,000 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 258 264 258 260 2 100,700 26,243,000 64 39.417 260 T/J 72,100 258 B 114,300 369 WOOD Integra Indocabinet Tbk. --S5K--1 800 815 795 800 0 6,971,300 5,615,415,500 471 307.692 800 T/J 46,400 795 B 428,700 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 336 344 336 338 2 26,710,600 9,087,166,400 1,634 68.980 340 J 218,800 338 T/B 5,864,600 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,730 1,765 1,735 1,745 15 23,885,200 41,771,843,000 2,321 470.985 1,750 J 9,700 1,745 T/B 159,100 372 WTON Wijaya Karya Beton Tbk. --S3K--1 484 494 488 490 6 7,706,100 3,782,379,600 742 83.051 492 J 439,500 490 T/B 1,866,800 373 ZINC Kapuas Prima Coal Tbk. --U2---2 565 575 560 560 -5 108,067,000 61,242,181,500 990 1,996.364 560 T/J 642,700 555 B 4,089,500 Total 11,172,736,600 3,538,054,610,000 369,377 1,455,391,600 187,319,900 Jakarta, 30 August 2019 Trading Division