List of Securities Quotation: IDX SMC Composite Date: Monday, 02 September 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 0 598,600 6,298,075,000 651 852.993 10,525 J 4,100 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 3,300 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 1,200 1,700 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,775 1,725 1,775 50 10,054,300 17,455,840,000 5,483 2,164.634 1,775 T/J 62,500 1,760 B 86,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,355 1,305 1,310 -25 4,044,900 5,358,103,500 1,208 1,028.799 1,310 T/J 1,649,600 1,305 B 313,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,550 10,675 10,650 10,650 100 327,900 3,500,245,000 48 458.065 10,725 J 1,700 10,650 T/B 1,600 7 ADMG Polychem Indonesia Tbk --U3---1 224 226 210 212 -12 1,759,400 375,531,400 311 18.923 212 T/J 27,800 210 B 154,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,125 1,160 1,105 1,155 30 81,216,100 92,990,428,500 5,282 105.000 1,155 T/J 2,088,000 1,150 B 949,300 9 AGII Aneka Gas Industri Tbk. --S3---1 615 625 620 620 5 364,300 227,296,000 37 56.364 625 J 3,300 620 T/B 53,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 260 262 252 254 -6 3,080,300 786,990,800 510 414.978 254 T/J 135,900 252 B 378,600 11 AGRS Bank Agris Tbk. --U8---2 200 214 196 198 -2 506,000 103,049,400 132 180.000 204 J 1,000 198 T/B 9,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,270 4,300 4,200 4,240 -30 5,752,800 24,487,201,000 1,317 3,379.267 4,240 T/J 17,300 4,230 B 15,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 308 308 308 0 1,000 308,000 2 293.333 308 T/J 700 272 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,000 4,980 4,860 4,980 -20 2,900 14,178,000 9 203.265 4,980 T/J 59,900 4,850 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 890 880 890 0 143,000 126,644,500 24 2,271.045 890 T/J 34,200 880 B 200 16 ANDI Andira Agro Tbk. --U1---2 2,190 0 0 2,190 0 0 0 0 1,095.000 2,180 J 1,400 2,050 B 300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 785 765 725 760 -25 4,500 3,325,500 18 63.333 760 T/J 500 725 B 500 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,070 1,175 1,115 1,170 100 380,923,500 436,805,263,500 16,321 771.412 1,170 T/J 4,556,600 1,165 B 2,144,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 525 530 450 450 -75 600 310,000 2 28.809 525 J 300 472 B 5,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 705 690 690 -5 26,630,500 18,551,897,000 4,737 733.918 690 T/J 134,900 685 B 112,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 186 190 186 188 2 18,563,100 3,494,012,000 865 51.507 188 T/J 369,700 187 B 1,169,200 22 ARII Atlas Resources Tbk. --U2---2 725 720 720 720 -5 7,200 5,184,000 2 48.000 720 T/J 2,700 705 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,755 1,800 1,610 1,630 -125 88,900 149,551,500 127 690.678 1,640 J 4,500 1,630 T/B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 224 230 220 230 6 52,598,800 11,588,044,600 57 76.667 230 T/J 144,000 220 B 24,700 25 ARNA Arwana Citramulia Tbk. --S3---1 560 560 540 550 -10 63,400 35,311,000 41 3,738.191 550 T/J 53,200 540 B 700 26 ASGR Astra Graphia Tbk. --U9---1 990 1,050 1,000 1,045 55 17,400 17,619,500 26 216.661 1,045 T/J 600 1,000 B 21,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,050 1,065 1,050 1,065 15 1,133,700 1,195,448,500 514 1,972.222 1,070 J 8,000 1,065 T/B 2,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 316 310 310 -2 6,061,300 1,879,755,000 298 295.238 312 J 729,800 310 T/B 218,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 830 830 805 805 -25 330,800 267,889,500 44 206.410 815 J 50,600 805 T/B 11,100 30 ATIC Anabatic Technologies Tbk. --U9---1 810 0 0 810 0 0 0 0 115.714 820 J 500 805 B 2,300 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 1,335 1,365 1,330 1,340 5 846,700 1,139,647,000 436 1,211.902 1,340 T/J 20,900 1,335 B 79,800 33 BABP Bank MNC Internasional Tbk. --U8---2 60 74 50 53 -7 559,973,900 35,841,611,400 11,101 60.831 54 J 1,643,000 53 T/B 2,440,700 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 0 0 298 0 0 0 0 219.707 296 J 600 272 B 700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,660 1,650 1,660 -10 240,800 398,560,500 89 2,075.000 1,660 T/J 15,800 1,610 B 12,500 36 BBKP Bank Bukopin Tbk. --S8---1 278 280 274 274 -4 8,470,200 2,336,386,800 507 81.284 276 J 338,500 274 T/B 17,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,370 J 25,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,000 2,060 2,000 2,010 10 26,380,800 53,396,302,000 3,109 262.174 2,020 J 266,600 2,010 T/B 1,360,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 284 278 278 -4 400,300 111,744,600 21 283.038 278 T/J 50,000 262 B 5,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 208 208 206 208 0 31,300 6,508,800 9 589.870 208 T/J 12,500 206 B 20,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 387,400 19,370,000 10 217.306 50 T/J 419,733,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 312 318 304 308 -4 5,468,900 1,688,372,800 456 181.176 308 T/J 81,800 306 B 127,700 44 BFIN BFI Finance Indonesia Tbk. --U8---2 560 570 560 560 0 186,000 105,839,000 36 2,869.735 560 T/J 2,300 555 B 213,600 45 BHIT MNC Investama Tbk. --S9K--1 74 75 72 72 -2 9,373,400 685,506,200 1,135 210.557 73 J 1,414,700 72 T/B 10,902,400 46 BINA Bank Ina Perdana Tbk. --U8---1 840 0 0 840 0 0 0 0 474.587 880 J 10,000 845 B 1,100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 52 50 50 0 168,986,400 8,521,596,500 3,360 35.714 51 J 9,835,800 50 T/B 20,001,300 48 BIRD Blue Bird Tbk. --S7---1 2,680 2,680 2,560 2,600 -80 401,100 1,044,653,000 356 40.000 2,600 T/J 125,700 2,580 B 3,000 49 BISI BISI International Tbk. --U1---1 1,390 1,390 1,380 1,390 0 48,400 67,233,000 21 695.000 1,395 J 5,000 1,390 T/B 4,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,585 1,530 1,530 -55 9,146,900 14,438,626,500 331 255.000 1,530 T/J 200 1,525 B 82,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 5,288,300 3,358,184,000 492 147.674 635 T/J 182,500 630 B 2,272,600 52 BKSL Sentul City Tbk. --S6K--1 121 122 115 116 -5 61,473,300 7,209,057,900 1,427 8.016 117 J 2,171,400 116 T/B 896,400 53 BKSW Bank QNB Indonesia Tbk. --U8---2 165 194 180 185 20 600 111,500 6 424.507 185 T/J 14,100 178 B 400 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 20,400 1,020,000 4 0.658 50 T/J 343,622,400 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 600 3,680 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 900 270,000 2 93.750 300 T/J 62,700 284 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 338 340 330 330 -8 10,588,700 3,524,303,200 1,135 268.598 330 T/J 210,200 328 B 465,900 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 35,300 1,765,000 5 0.172 50 T/J 54,042,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,050 1,025 1,025 -25 883,700 912,961,000 308 7.568 1,030 J 13,500 1,025 T/B 59,200 60 BNII Bank Maybank Indonesia Tbk. --M8---1 232 232 224 226 -6 1,110,600 252,983,200 177 2.693 226 T/J 174,300 224 B 500,500 61 BNLI Bank Permata Tbk. --M8K--1 970 995 950 955 -15 16,985,800 16,425,404,500 1,054 10.398 960 J 36,900 955 T/B 96,000 62 BOGA Bintang Oto Global Tbk. --U9---2 815 815 800 815 0 5,030,700 4,063,481,000 961 791.262 815 T/J 114,600 810 B 8,100 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 372 372 366 372 0 171,100 63,333,600 68 212.571 372 T/J 3,500 368 B 50,000 64 BOLT Garuda Metalindo Tbk. --U4---2 885 885 870 880 -5 128,600 112,507,000 169 160.000 880 T/J 2,100 875 B 1,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 825 795 760 790 -35 1,426,500 1,115,725,000 225 197.500 790 T/J 65,700 785 B 1,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,035 0 0 1,035 0 0 0 0 1,103.765 1,070 J 100 1,035 B 88,800 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,975 0 0 7,975 0 0 0 0 1,595.000 8,000 J 700 6,400 B 200 68 BRAM Indo Kordsa Tbk. --U4---1 7,500 0 0 7,500 0 0 0 0 291.891 8,900 J 100 7,500 B 900 69 BRIS Bank BRIsyariah Tbk. --M8K--1 434 436 410 410 -24 9,385,200 3,933,962,200 1,656 80.392 412 J 25,000 410 T/B 1,136,100 70 BRMS Bumi Resources Minerals Tbk. --U2---2 52 53 50 50 -2 199,721,500 10,039,350,700 1,176 7.874 50 T/J 12,006,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,080 J 100 1,045 B 100 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,355 1,340 1,345 -5 19,920,600 26,820,908,500 1,077 263.465 1,350 J 22,700 1,345 T/B 387,800 73 BSIM Bank Sinarmas Tbk. --U8---1 600 605 570 600 0 10,300 5,883,500 6 409.224 580 J 9,700 570 B 300 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,675 1,750 1,640 1,680 5 2,900 4,876,500 20 86.154 1,670 J 700 1,660 B 200 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 69 -1 24,207,200 1,670,564,600 111 528.655 70 J 1,683,600 69 T/B 385,900 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 3,250 3,300 3,200 3,290 40 62,700 205,441,000 35 636.903 3,290 T/J 15,700 3,230 B 200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,220 3,240 3,190 3,200 -20 23,525,000 75,445,860,000 2,940 328.205 3,210 J 40,200 3,200 T/B 761,700 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,570 1,450 1,465 15 15,000 22,162,500 15 248.305 1,465 T/J 200 1,460 B 10,000 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 194 191 191 -2 8,676,000 1,662,734,000 145 18.678 191 T/J 1,993,800 190 B 1,495,900 82 BUMI Bumi Resources Tbk. --S2K--2 94 95 92 92 -2 141,201,900 13,133,354,300 2,027 5.339 93 J 6,373,300 92 T/B 23,044,100 83 BVIC Bank Victoria International Tbk. --U8---1 193 190 165 190 -3 57,400 9,635,200 12 179.664 177 J 11,000 168 B 3,600 84 BWPT Eagle High Plantations Tbk. --U1K--1 130 130 124 126 -4 6,839,400 861,940,500 467 27.557 127 J 212,100 126 T/B 138,300 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 510 520 505 520 10 696,100 355,923,000 204 157.576 520 T/J 30,000 515 B 100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 244 244 238 240 -4 501,100 119,704,200 24 137.143 240 T/J 200,400 238 B 5,400 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 396 398 -2 8,314,100 3,312,155,600 957 727.113 398 T/J 1,600 396 B 11,400 88 CASS Cardig Aero Services Tbk. --U7---2 630 650 645 645 15 200 129,500 2 161.250 650 J 500 630 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 1,490 1,495 -5 28,700 43,007,000 26 308.884 1,495 T/J 8,200 1,490 B 1,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 81 81 -1 2,938,300 240,445,600 108 518.400 82 J 506,000 81 T/B 831,500 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 306 308 0 189,100 57,872,200 42 24.102 308 T/J 68,700 304 B 121,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,990 1,990 1,980 1,980 -10 800 1,587,000 2 7,184.847 1,990 J 1,500 1,975 B 200 93 CITY Natura City Developments Tbk. --U6---1 198 199 188 199 1 2,700 513,000 4 165.833 198 J 3,400 176 B 27,800 94 CLAY Citra Putra Realty Tbk. --U9---2 4,820 4,860 4,810 4,830 10 2,105,000 10,196,542,000 3,211 2,683.333 4,840 J 10,600 4,830 T/B 5,800 95 CLEO Sariguna Primatirta Tbk. --U5K--1 590 625 590 590 0 53,468,700 32,264,177,000 6,779 2,565.217 595 J 290,100 590 T/B 1,360,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,485 1,435 1,445 -35 242,600 349,976,500 29 138.270 1,460 J 1,000 1,445 T/B 800 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---2 216 216 210 210 -6 113,800 23,898,600 61 161.538 216 J 4,500 210 T/B 200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 3 45.455 50 T/J 175,907,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 476 474 476 0 110,800 52,522,200 26 240.204 476 T/J 96,400 460 B 1,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,095 1,105 1,050 1,050 -45 24,653,400 26,267,048,000 4,204 235.089 1,055 J 10,700 1,050 T/B 177,200 103 DART Duta Anggada Realty Tbk. --U6---1 342 330 314 330 -12 24,200 7,794,800 15 61.005 330 T/J 1,900 314 B 6,200 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,525 1,525 1,495 1,495 -30 7,394,700 11,148,195,000 703 996.667 1,495 T/J 417,100 1,490 B 557,200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,895 0 0 1,895 0 0 0 0 3,803.541 1,900 J 20,400 1,895 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 112,921,100 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 955 960 935 960 5 952,500 908,378,500 709 834.783 960 T/J 26,100 935 B 29,600 108 DILD Intiland Development Tbk. --S6---1 412 428 414 420 8 25,769,700 10,863,161,400 795 73.188 422 J 532,000 420 T/B 1,871,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,850 3,850 3,790 3,840 -10 539,900 2,064,857,000 128 130.169 3,840 T/J 35,000 3,790 B 60,700 110 DKFT Central Omega Resources Tbk. --S2---2 264 294 272 282 18 153,711,200 43,575,953,800 9,814 724.377 284 J 842,000 282 T/B 174,100 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,075 7,025 7,075 0 2,700 18,992,500 7 42,291.829 7,075 T/J 4,200 7,025 B 2,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 316 304 310 0 37,238,600 11,544,773,800 1,164 147.619 310 T/J 752,000 308 B 141,700 113 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 268 J 4,500 248 B 1,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 2,500 7,700,000 3 2,705.575 3,080 T/J 8,000 3,000 B 5,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 356 362 348 348 -8 11,366,900 3,979,151,400 714 471.136 348 T/J 350,800 346 B 1,492,300 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 336 336 328 328 -8 428,200 141,895,000 47 88.649 328 T/J 84,100 326 B 37,900 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 600 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,635 1,650 1,620 1,650 15 201,200 326,463,500 29 326.733 1,645 J 50,000 1,625 B 1,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,700 6,850 6,675 6,850 150 500 3,372,500 3 688.927 6,800 J 4,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,270 2,180 2,250 50 14,700 32,062,000 9 828.206 2,250 T/J 2,400 2,190 B 100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 5,000 5,600,000 1 27.654 1,140 J 1,000 1,055 B 9,800 122 ELSA Elnusa Tbk. --S2K--1 346 348 336 338 -8 11,557,300 3,933,721,000 1,000 84.500 338 T/J 581,200 336 B 1,491,100 123 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 6,950 7,200 7,200 7,200 250 3,000 21,600,000 2 1,000.000 7,200 T/J 2,000 6,025 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,345 1,355 1,325 1,330 -15 14,086,400 18,802,162,000 1,966 359.459 1,335 J 340,800 1,330 T/B 34,400 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 2,300 2,300 2,300 0 700 1,610,000 2 1,609.191 2,350 J 28,900 2,300 T/B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,610 1,550 1,550 0 23,743,800 37,489,531,500 3,689 155.000 1,555 J 186,800 1,550 T/B 216,900 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 252 254 246 248 -4 7,906,500 1,975,477,200 548 461.730 250 J 524,600 248 T/B 62,200 129 EXCL XL Axiata Tbk. --S7XXO1 3,480 3,650 3,480 3,620 140 18,483,100 66,408,597,000 5,647 183.718 3,630 J 61,100 3,620 T/B 6,300 130 FAST Fast Food Indonesia Tbk. --U9---2 2,870 2,870 2,800 2,800 -70 18,800 53,212,000 22 4,403.554 2,800 T/J 127,000 2,640 B 500 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,350 8,200 8,100 8,200 -150 13,200 108,100,000 20 1,879.182 8,250 J 1,000 8,100 B 2,800 132 FILM MD Pictures Tbk. --U9---1 915 925 890 915 0 28,400 25,550,000 26 435.714 920 J 30,100 885 B 200 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,300 2,320 2,210 2,320 20 54,028,500 120,547,133,000 310 464.000 2,320 T/J 4,400 2,300 B 200 134 FISH FKS Multi Agro Tbk. --U9---2 3,430 3,400 3,400 3,400 -30 300 1,020,000 2 2,720.000 3,390 J 1,100 2,620 B 700 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 580 J 300 466 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 955 970 935 970 15 2,985,100 2,800,795,500 71 440.909 970 T/J 106,000 935 B 1,100 137 FREN Smartfren Telecom Tbk. --U7---1 134 137 115 121 -13 364,649,600 45,368,906,300 14,326 6.722 121 T/J 305,300 120 B 3,577,900 138 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--1 488 500 484 490 2 9,248,300 4,556,856,200 1,383 65.869 494 J 100 490 T/B 161,900 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 695 680 685 5 1,459,100 1,003,982,000 196 134.482 690 J 292,300 685 T/B 208,400 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 208 202 202 -2 2,329,600 474,887,200 243 50.500 204 J 130,000 202 T/B 1,402,000 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,800 19,800 19,800 0 500 9,900,000 2 3,443.478 19,800 T/J 700 16,325 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,735 1,735 1,710 1,710 -25 396,000 682,381,000 194 133.074 1,720 J 21,500 1,705 B 15,700 144 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 20,300 3,836,700 3 75.600 189 T/J 222,800 185 B 12,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 790 775 775 -10 177,800 138,598,500 28 147.619 785 J 69,100 775 T/B 57,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,560 3,580 3,530 3,580 20 81,800 291,240,000 130 96.757 3,580 T/J 60,000 3,550 B 100 148 HERO Hero Supermarket Tbk. --U9---1 720 725 685 685 -35 1,600 1,111,500 7 1,429.824 725 J 100 685 T/B 9,300 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,260 3,200 3,210 0 124,000 400,519,000 66 982.673 3,210 T/J 1,600 3,200 B 79,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 800 740 740 30 3,400 2,630,500 4 1,138.462 740 T/J 2,500 605 B 700 151 HKMU HK Metals Utama Tbk. --U9---1 346 346 342 344 -2 10,927,200 3,744,709,400 291 149.565 344 T/J 200,900 342 B 145,200 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 835 815 825 -5 28,655,100 23,655,964,500 695 266.129 825 T/J 73,000 820 B 209,200 153 HOME Hotel Mandarine Regency Tbk. --U9---2 78 94 77 92 14 4,993,306,500 405,166,173,900 8,298 97.801 93 J 5,445,500 92 T/B 4,536,400 154 HRME Menteng Heritage Realty Tbk. --U9---2 915 925 890 895 -20 9,734,500 8,888,481,500 1,887 852.381 900 J 273,900 895 T/B 20,000 155 HRTA Hartadinata Abadi Tbk. --S5---1 270 274 268 268 -2 484,500 130,154,600 156 89.333 270 J 10,000 266 B 126,500 156 HRUM Harum Energy Tbk. --M2K--1 1,410 1,415 1,395 1,410 0 510,000 716,669,500 222 27.115 1,415 J 137,200 1,410 T/B 81,600 157 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 0 324,200 16,210,000 14 95.973 50 T/J 19,877,300 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 144 145 139 142 -2 9,387,100 1,327,174,000 356 40.571 142 T/J 510,700 140 B 716,100 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,850 1,855 1,805 1,810 -40 248,700 453,193,000 258 242.993 1,810 T/J 600 1,805 B 21,900 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 476 476 462 464 -12 868,800 405,766,200 63 92.800 466 J 11,200 462 B 32,300 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,045 0 568,700 593,019,500 58 275.000 1,050 J 98,500 1,030 B 11,800 163 INAF Indofarma (Persero) Tbk. --U5---1 2,000 2,040 1,990 1,990 -10 104,800 209,500,000 133 796.000 1,990 T/J 3,700 1,980 B 5,700 164 INCO Vale Indonesia Tbk. --S2BXO1 3,530 4,320 3,800 3,970 440 166,118,500 673,636,267,000 21,399 1,620.408 3,980 J 62,100 3,970 T/B 226,700 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,100 4,100 3,810 4,080 -20 10,400 41,885,000 36 549.502 4,080 T/J 3,100 3,950 B 200 166 INDS Indospring Tbk. --M4---1 2,280 2,320 2,240 2,270 -10 3,381,400 7,719,874,000 1,442 212.812 2,280 J 14,900 2,270 T/B 22,000 167 INDY Indika Energy Tbk. --S2XXO1 1,350 1,370 1,335 1,335 -15 3,400,700 4,582,743,000 1,029 45.254 1,340 J 32,200 1,335 T/B 99,100 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,850 6,875 6,700 6,825 -25 3,830,700 25,960,785,000 2,402 351.683 6,825 T/J 69,600 6,800 B 100 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 68 69 -1 114,700 7,869,200 19 0.394 70 J 559,200 69 T/B 81,900 170 INPP Indonesian Paradise Property Tbk. --U9---2 810 815 750 750 -60 4,900 3,732,000 8 714.286 775 J 100 755 B 200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,260 3,300 3,260 3,300 40 9,600 31,532,000 19 1,195.652 0 J 0 3,100 B 2,300 172 INTA Intraco Penta Tbk. --U9---2 474 474 466 474 0 215,900 102,261,400 22 334.130 474 T/J 191,800 466 B 5,800 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,200 1,200 1,190 1,190 -10 95,600 114,688,000 19 72.561 1,200 J 3,700 1,190 T/B 200 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 256 258 252 252 -4 21,800 5,503,000 13 66.316 256 J 800 252 T/B 80,200 175 IPTV MNC Vision Networks Tbk. --U9---1 312 388 306 380 68 128,195,000 44,365,403,800 89,836 158.333 382 J 346,200 380 T/B 22,500 176 ISAT Indosat Tbk. --S7K--1 3,650 3,740 3,570 3,720 70 5,586,200 20,654,687,000 3,443 265.714 3,730 J 185,600 3,720 T/B 27,700 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,000 13,050 12,450 12,450 -550 937,800 11,863,162,500 1,457 88.929 12,475 J 1,800 12,450 T/B 26,600 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,100 55,000 1 35.714 50 T/J 217,490,100 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 530 530 530 -20 1,000 530,000 1 300.641 545 J 1,700 530 T/B 7,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 488 J 2,300 392 B 1,100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,575 1,590 1,520 1,520 -55 22,260,000 34,299,910,000 5,874 415.528 1,520 T/J 167,700 1,515 B 420,300 182 JRPT Jaya Real Property Tbk. --S6---1 785 805 780 795 10 6,611,600 5,229,100,500 454 764.423 800 J 48,900 790 B 2,579,800 183 JSKY Sky Energy Indonesia Tbk. --U4---1 540 550 500 515 -25 33,078,100 16,802,708,500 295 257.500 525 J 2,800 515 T/B 15,900 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,625 5,400 5,400 -200 3,338,500 18,275,410,000 1,330 318.433 5,425 J 1,700 5,400 T/B 554,500 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 970 970 970 -10 100 97,000 1 208.908 1,015 J 100 970 T/B 1,200 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,000 1,000 985 990 -10 1,870,600 1,860,803,000 69 2,200.000 995 J 6,300 990 T/B 171,900 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 3,060 3,080 2,960 2,990 -70 228,000 687,526,000 362 2,990.000 3,000 J 50,100 2,990 T/B 11,100 188 KBLI KMI Wire & Cable Tbk. --S4K--1 595 605 580 595 0 4,911,400 2,904,670,500 391 72.297 595 T/J 346,700 590 B 6,000 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 79 83 75 80 1 7,314,000 575,392,900 507 2.909 81 J 34,400 80 T/B 132,700 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 2,191,800 693,728,800 229 11.033 318 T/J 899,400 316 B 521,400 191 KINO Kino Indonesia Tbk. --U5---1 3,300 3,530 3,290 3,390 90 1,123,100 3,795,743,000 421 89.211 3,390 T/J 11,900 3,380 B 300 192 KMTR Kirana Megatara Tbk. --U3---2 320 326 320 326 6 100,300 32,304,400 13 71.179 326 T/J 13,500 314 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 470 470 466 470 0 6,002,000 2,813,506,200 295 235.000 472 J 1,419,800 468 B 918,700 194 KPIG MNC Land Tbk. --S9---2 147 150 138 141 -6 15,927,700 2,290,262,400 8,212 303.402 141 T/J 30,300 140 B 196,000 195 KRAH Grand Kartech Tbk. --U4---2 2,250 0 0 2,250 0 0 0 0 818.182 2,220 J 29,000 0 B 0 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 350 354 336 336 -14 6,984,400 2,380,623,000 693 41.772 336 T/J 14,900 334 B 495,600 197 KREN Kresna Graha Investama Tbk. --U9K--1 525 525 515 525 0 89,589,600 47,025,802,500 1,516 5,461.923 525 T/J 854,000 520 B 168,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,690 1,690 1,550 1,675 -15 117,600 189,712,500 60 429.487 1,675 T/J 240,600 1,650 B 30,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,000 12,100 11,700 11,800 -200 3,000 35,885,000 18 97.521 11,975 J 100 11,800 T/B 100 200 LINK Link Net Tbk. --S9K--1 4,050 4,180 4,020 4,090 40 288,500 1,177,028,000 231 255.625 4,090 T/J 163,800 4,060 B 1,300 201 LPCK Lippo Cikarang Tbk --M6---1 1,340 1,345 1,250 1,255 -85 3,127,700 4,057,706,000 822 141.497 1,260 J 32,000 1,255 T/B 3,900 202 LPKR Lippo Karawaci Tbk. --S6K--1 254 254 246 248 -6 53,815,000 13,408,627,600 1,773 80.083 248 T/J 726,400 246 B 990,100 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,070 3,020 3,020 0 3,634,100 11,042,619,000 1,331 68.433 3,020 T/J 3,300 3,010 B 208,300 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,220 1,190 1,215 10 2,730,800 3,300,628,000 599 313.548 1,220 J 210,600 1,215 T/B 7,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,460 1,460 1,460 0 155,500 227,030,000 59 510.490 1,465 J 72,500 1,460 T/B 16,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 925 945 905 910 -15 2,859,000 2,640,303,500 960 517.045 910 T/J 68,600 905 B 200,800 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 97 89 97 7 439,565,100 41,522,170,300 17,341 13.260 98 J 3,717,900 97 T/B 1,793,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,675 5,700 5,650 5,675 0 12,800 72,632,500 13 270.238 5,675 T/J 2,000 5,400 B 400 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,705 1,705 -45 1,900 3,253,000 4 101.488 1,750 J 1,000 1,700 B 7,600 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,005 990 1,000 10 8,298,000 8,293,005,500 859 1,604.750 1,000 T/J 560,500 995 B 58,600 211 MARI Mahaka Radio Integra Tbk. --U9---2 260 260 246 246 -14 34,400 8,466,600 13 328.000 250 J 1,000 246 T/B 18,600 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 490 482 482 -8 1,643,600 799,614,800 346 964.000 486 J 169,000 482 T/B 195,600 213 MASA Multistrada Arah Sarana Tbk. --U4---1 630 625 575 575 -55 64,600 39,571,500 23 408.845 595 J 100 575 T/B 500 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 0 0 6,975 0 0 0 0 3,007.619 7,000 J 4,500 6,700 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,950 1,930 1,935 -10 38,700 75,197,500 24 148.846 1,960 J 300 1,935 T/B 400 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 525 505 510 -10 1,054,600 539,519,000 135 31.875 515 J 19,600 510 T/B 301,400 217 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,510 3,450 3,470 -30 966,400 3,368,689,000 171 250.542 3,480 J 32,400 3,450 B 53,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 145 138 138 -6 6,031,100 846,230,200 359 123.776 139 J 10,000 138 T/B 592,100 219 MDIA Intermedia Capital Tbk. --U9---1 130 130 123 128 -2 11,000 1,408,600 9 92.754 128 T/J 79,500 123 B 1,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,100 6,150 5,950 6,050 -50 6,780,100 41,112,702,500 1,254 315.522 6,050 T/J 157,200 6,025 B 44,800 221 MDLN Modernland Realty Tbk. --S6---1 240 240 236 240 0 463,700 110,544,600 152 71.226 240 T/J 13,100 238 B 5,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 745 715 730 -10 6,254,800 4,581,841,000 1,262 1,285.732 735 J 159,600 730 T/B 143,100 223 MEGA Bank Mega Tbk. --U8---1 5,900 5,900 5,900 5,900 0 200 1,180,000 2 4,300.668 5,950 J 100 5,750 B 200 224 MERK Merck Tbk. --U5---2 3,070 3,070 2,900 2,950 -120 86,800 257,257,000 119 7,778.100 2,980 J 1,000 2,950 T/B 9,900 225 META Nusantara Infrastructure Tbk. --U7---1 188 198 188 190 2 578,400 113,133,300 48 57.562 192 J 158,600 190 T/B 17,800 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,150 1,145 1,145 0 20,800 23,820,000 3 1,174.359 1,145 T/J 80,000 1,050 B 30,000 227 MGRO Mahkota Group Tbk. --S1---1 845 850 840 850 5 3,120,800 2,642,082,500 593 377.778 850 T/J 164,700 845 B 47,100 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 50,000 55,000,000 1 400.000 1,220 J 900 1,100 T/B 50,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,550 2,610 2,500 2,520 -30 11,680,800 29,875,322,000 2,323 148.368 2,560 J 18,900 2,520 T/B 45,400 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,110 2,220 2,090 2,190 80 1,032,500 2,258,403,000 202 10,428.571 2,190 T/J 4,500 2,180 B 5,900 231 MKPI Metropolitan Kentjana Tbk. --U6---2 14,500 14,250 14,250 14,250 -250 200 2,850,000 2 678.571 16,500 J 100 12,250 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,500 18,500 18,100 18,125 -375 4,000 72,595,000 17 115,445.860 18,450 J 400 18,100 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,540 1,515 1,540 25 3,156,900 4,806,034,500 1,072 257.203 1,540 T/J 43,600 1,535 B 22,300 234 MLPL Multipolar Tbk. --U9---1 96 99 95 97 1 2,896,700 279,903,100 260 11.126 97 T/J 263,800 96 B 275,900 235 MLPT Multipolar Technology Tbk. --U9---1 700 875 700 700 0 44,200 30,993,500 19 145.833 700 T/J 20,100 670 B 500 236 MMLP Mega Manunggal Property Tbk. --S6---2 352 352 332 332 -20 74,800 25,056,000 38 56.752 340 J 100,100 332 T/B 21,500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,265 1,215 1,250 10 31,542,200 38,989,186,500 34,120 138.889 1,250 T/J 2,231,300 1,245 B 2,002,800 238 MOLI Madusari Murni Indah Tbk. --U3---2 950 940 925 940 -10 30,000 27,825,000 14 162.069 940 T/J 1,100 920 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 635 635 615 615 -20 2,930,600 1,828,032,500 500 41.000 620 J 10,200 615 T/B 200,100 240 MPPA Matahari Putra Prima Tbk. --U9---1 170 179 170 178 8 3,419,100 599,665,700 378 74.837 178 T/J 100,300 177 B 14,200 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 800 800 800 0 41,700 33,360,000 7 727.273 885 J 2,500 680 B 100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,250 6,250 0 700 4,375,000 3 566.902 6,250 T/J 4,900 6,050 B 100 243 MSIN MNC Studios International Tbk. --M9---2 370 370 352 352 -18 166,800 60,133,400 78 70.400 356 J 1,600 352 T/B 1,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 100,100 99,099,000 12 65.132 1,000 J 24,500 985 B 800 245 MTDL Metrodata Electronics Tbk. --S9---1 1,365 1,375 1,345 1,345 -20 3,162,200 4,294,800,000 701 2,421.329 1,350 J 73,600 1,345 T/B 30,000 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 23,509,800 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 480 480 480 480 0 397,800 190,944,000 17 201.807 480 T/J 100,000 458 B 100 248 MTPS Meta Epsi Tbk. --U7---2 1,615 1,710 1,610 1,640 25 67,700 111,663,000 58 512.500 1,640 T/J 3,900 1,635 B 10,000 249 MYOH Samindo Resources Tbk. --S2---1 1,290 1,305 1,270 1,305 15 111,400 144,585,500 63 155.436 1,305 T/J 33,700 1,285 B 100 250 MYRX Hanson International Tbk. --S6---2 99 99 97 99 0 103,589,900 10,150,321,500 233 67.516 99 T/J 4,043,300 97 B 4,867,700 251 NASA Ayana Land International Tbk. --U9---2 745 745 735 740 -5 3,414,400 2,524,069,500 449 718.447 740 T/J 120,200 735 B 7,700 252 NATO Nusantara Properti Internasional Tbk. --U9---2 810 810 800 805 -5 11,382,400 9,149,443,000 1,641 781.553 805 T/J 119,200 800 B 144,800 253 NFCX NFC Indonesia Tbk. --S9---2 2,600 2,620 2,540 2,540 -60 562,000 1,462,245,000 146 137.297 2,550 J 2,300 2,540 T/B 5,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,275 1,330 1,275 1,305 30 2,026,200 2,636,783,500 1,038 401.538 1,305 T/J 184,700 1,300 B 6,300 255 NIRO City Retail Developments Tbk. --U6---2 141 141 140 140 -1 2,449,500 342,965,000 16 133.333 141 J 31,600 140 T/B 500,000 256 NISP Bank OCBC NISP Tbk. --U8---1 845 850 850 850 5 125,300 106,505,000 14 1,030.003 850 T/J 7,900 845 B 2,700 257 NOBU Bank Nationalnobu Tbk. --U8---1 880 890 850 885 5 400 351,000 3 236.000 895 J 900 880 B 500 258 OMRE Indonesia Prima Property Tbk --U6---2 1,460 1,460 1,460 1,460 0 200 292,000 2 69.916 1,825 J 100 1,460 T/B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 630 620 615 615 -15 10,400 6,446,000 4 1,216.738 620 J 12,000 605 B 2,900 260 PALM Provident Agro Tbk. --U1---2 224 224 224 224 0 800 179,200 2 61.224 224 T/J 51,300 210 B 1,000 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 159 175 149 152 -7 22,291,300 3,581,993,800 3,885 152.000 152 T/J 394,900 151 B 198,800 262 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,620 1,575 1,575 5 12,400 19,696,500 10 1,145.455 1,580 J 4,500 1,575 T/B 17,100 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 1,000 1,000 -20 205,600 206,424,000 26 117.647 1,015 J 9,900 1,000 T/B 9,200 264 PBRX Pan Brothers Tbk. --S4---1 650 650 645 650 0 606,700 394,273,500 27 1,150.442 655 J 103,000 650 T/B 9,800 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 780 785 585 585 -195 709,400 451,678,000 347 48.750 585 T/J 14,000 0 B 0 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,000 2,000 1,810 1,885 -115 37,300 70,608,000 67 1,256.667 1,885 T/J 6,500 1,820 B 200 267 PEHA Phapros Tbk. --U5---2 1,475 1,495 1,410 1,455 -20 60,700 88,410,500 58 121.452 1,450 J 800 1,430 B 300 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,920 2,000 1,915 1,995 75 47,739,200 94,324,264,000 5,608 665.000 1,995 T/J 1,596,800 1,990 B 158,100 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,050 1,060 1,020 1,020 -30 40,700 41,611,000 24 199.024 1,020 T/J 2,300 1,015 B 2,400 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,810 3,100 3,000 3,100 290 700 2,132,000 5 1,286.360 3,190 J 500 3,000 B 1,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,380 1,390 1,330 1,350 -30 6,449,400 8,795,752,500 1,516 2,247.752 1,350 T/J 772,000 1,345 B 248,900 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 56 56 52 52 -4 1,861,500 99,212,100 182 52.000 53 J 1,634,200 52 T/B 1,941,200 273 PNIN Paninvest Tbk. --S8---1 1,295 1,295 1,265 1,285 -10 149,300 190,739,000 39 1,366.440 1,285 T/J 23,500 1,275 B 2,700 274 PNLF Panin Financial Tbk. --S8K--1 304 306 292 294 -10 20,272,100 6,042,707,800 1,152 317.769 294 T/J 38,800 292 B 980,900 275 POLA Pool Advista Finance Tbk. --U8---2 765 780 755 760 -5 6,500 4,933,000 10 562.963 760 T/J 1,100 750 B 2,000 276 POLI Pollux Investasi Internasional Tbk. --U6---2 795 990 770 990 195 284,300 272,429,500 152 60.550 0 J 0 990 T/B 204,100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,475 0 0 5,475 0 0 0 0 890.244 0 J 0 0 B 0 278 POLU Golden Flower Tbk. --U4---2 2,000 2,500 2,000 2,500 500 332,500 780,507,000 470 868.056 0 J 0 2,500 T/B 29,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,195 1,240 1,120 1,235 40 169,915,000 200,740,053,500 1,017 783.873 1,235 T/J 50,800 1,220 B 6,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 640 640 640 -10 100 64,000 1 119.626 640 T/J 8,600 635 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 1,045 1,100 1,010 1,090 45 2,550,400 2,732,406,000 299 72.667 1,095 J 10,000 1,090 T/B 41,400 283 PPRE PP Presisi Tbk. --M7---1 350 350 336 346 -4 3,253,500 1,124,861,200 1,938 80.465 346 T/J 70,300 344 B 400 284 PPRO PP Properti Tbk. --S6K--1 115 116 109 110 -5 63,650,300 7,069,394,200 2,850 237.838 110 T/J 774,600 109 B 7,586,500 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,270 4,370 4,170 4,370 100 399,700 1,715,506,000 55 67.231 4,370 T/J 20,200 4,230 B 3,700 286 PRIM Royal Prima Tbk. --U9---2 440 0 0 440 0 0 0 0 88.000 440 J 20,000 410 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 264 280 266 270 6 24,188,100 6,631,494,600 1,805 875.969 272 J 15,100 270 T/B 296,500 288 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,480 2,420 2,420 -50 11,107,200 27,049,403,000 1,711 2,104.348 2,430 J 115,300 2,420 T/B 945,400 289 PTPP PP (Persero) Tbk. --S6XXO1 1,850 1,860 1,750 1,760 -90 15,131,400 27,180,419,500 3,155 330.827 1,765 J 12,900 1,760 T/B 90,800 290 PTRO Petrosea Tbk. --S2---1 1,350 1,360 1,345 1,350 0 137,300 185,498,000 133 1,080.000 1,355 J 7,000 1,350 T/B 300 291 PTSN Sat Nusapersada Tbk --U4---1 422 430 416 420 -2 1,499,600 630,825,400 271 217.242 422 J 10,400 420 T/B 14,100 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,670 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 640 645 615 620 -20 40,269,000 25,171,287,000 2,203 2,390.223 625 J 710,400 620 T/B 1,309,700 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,045 1,000 1,010 5 180,400 181,347,500 111 91.818 1,020 J 4,000 1,010 T/B 1,600 295 RAJA Rukun Raharja Tbk. --S7---1 250 252 248 248 -2 478,800 119,217,800 126 851.882 250 J 67,000 248 T/B 149,800 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,215 1,175 1,205 -5 1,881,700 2,253,433,000 659 753.125 1,210 J 63,600 1,205 T/B 87,000 297 RDTX Roda Vivatex Tbk --U6---1 8,000 8,000 8,000 8,000 0 100 800,000 1 421.454 7,950 J 1,400 7,000 B 3,600 298 RIMO Rimo International Lestari Tbk --U6---2 125 126 125 126 1 348,086,300 43,858,234,200 305 69.176 126 T/J 76,100 125 B 115,200 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 620 620 -10 1,615,400 1,006,820,500 165 380.368 620 T/J 26,500 615 B 68,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 330 334 -6 6,200 2,068,000 6 2,613.459 334 T/J 71,300 332 B 10,100 301 RODA Pikko Land Development Tbk. --U6---2 224 220 216 216 -8 23,300 5,046,200 17 344.883 232 J 1,100 216 T/B 2,200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,280 1,290 0 135,400 174,130,500 52 505.882 1,295 J 3,100 1,280 B 3,300 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 486 480 480 0 1,320,800 639,506,600 335 600.000 484 J 36,000 480 T/B 221,800 304 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 9,175 9,100 9,150 50 2,200 20,150,000 5 5,903.226 9,175 J 4,200 9,000 B 2,300 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,235 1,290 1,205 1,225 -10 16,921,900 20,948,219,000 2,419 554.166 1,225 T/J 488,500 1,220 B 5,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 100 80,000 1 894.805 800 T/J 19,700 765 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,210 2,210 2,200 2,200 -10 12,700 27,951,000 6 94.017 2,240 J 200 2,200 T/B 13,400 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,090 3,090 3,080 3,080 -10 2,200 6,778,000 4 143.130 3,080 T/J 7,900 2,910 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 800 790 795 0 833,100 663,710,000 94 567.857 795 T/J 4,500 790 B 3,500 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,280 1,290 1,235 1,265 -15 5,776,800 7,283,730,500 1,529 218.103 1,265 T/J 104,300 1,260 B 84,800 312 SILO Siloam International Hospitals Tbk. --S9---1 6,475 6,800 6,450 6,775 300 748,500 4,938,105,000 540 76.946 6,800 J 35,800 6,775 T/B 999,200 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 336 330 332 0 4,853,000 1,612,976,000 432 30.182 334 J 230,500 332 T/B 5,000 314 SIPD Sierad Produce Tbk. --U3---2 1,060 1,060 1,060 1,060 0 100 106,000 1 1.178 1,055 J 8,200 960 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,560 0 0 1,560 0 0 0 0 130.605 0 J 0 1,170 B 100 316 SMAR Smart Tbk. --U1---2 3,840 4,200 3,700 4,140 300 42,300 164,807,000 44 1,367.872 4,110 J 500 3,870 B 1,700 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 735 745 700 700 -35 4,996,000 3,545,886,000 1,544 125.000 705 J 86,400 700 T/B 205,800 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,360 1,360 1,340 1,340 -20 8,400 11,316,500 5 1,618.357 1,370 J 1,300 1,340 T/B 5,100 319 SMDR Samudera Indonesia Tbk. --S7---1 274 280 272 278 4 520,800 144,038,400 85 1,115.659 280 J 139,500 278 T/B 1,800 320 SMRA Summarecon Agung Tbk. --S6K--1 1,060 1,080 1,050 1,070 10 10,949,000 11,625,188,000 1,165 1,758.133 1,070 T/J 357,900 1,065 B 9,300 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 2,007,100 100,355,000 88 12.227 50 T/J 5,579,200 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,290 1,395 1,295 1,365 75 3,546,700 4,737,333,000 2,003 3,645.931 1,370 J 6,900 1,365 T/B 8,500 323 SOCI Soechi Lines Tbk. --M7---1 200 204 190 192 -8 8,424,400 1,655,999,200 651 34.909 192 T/J 1,376,700 191 B 343,400 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,065 1,070 1,060 1,060 -5 2,353,500 2,511,573,500 254 91.379 1,065 J 52,000 1,060 T/B 272,600 326 SQMI Renuka Coalindo Tbk. --U9---2 218 228 216 220 2 2,539,500 565,993,800 262 125.016 222 J 68,000 220 T/B 53,600 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 260 246 246 -2 95,700 23,780,200 22 262.537 248 J 39,300 240 B 25,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 338 334 334 -2 23,363,000 7,846,799,800 692 139.167 336 J 1,115,700 334 T/B 9,709,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,680 3,620 3,620 10 14,200 51,534,000 21 65.818 3,640 J 15,500 3,620 T/B 2,900 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 725 725 710 710 -15 18,415,800 13,246,857,500 1,003 291.282 720 J 257,100 710 T/B 2,062,000 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 915 915 895 905 -10 1,778,400 1,605,212,000 105 135.075 905 T/J 50,000 895 B 124,800 332 STTP Siantar Top Tbk. --U5---2 3,110 0 0 3,110 0 0 0 0 1,837.736 3,880 J 100 3,120 B 80,000 333 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 5,150 0 0 5,150 0 0 0 0 158.171 5,450 J 447,600 4,120 B 100 335 SURE Super Energy Tbk. --U2---2 3,060 3,050 3,050 3,050 -10 1,092,100 3,330,905,000 202 1,967.742 3,050 T/J 14,500 3,040 B 4,800 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 450 460 430 430 -20 1,163,900 513,789,600 1,109 3,928.735 436 J 500 420 B 7,500 337 TARA Sitara Propertindo Tbk. --U6---1 730 735 725 730 0 29,590,400 21,620,082,500 4,894 688.679 730 T/J 49,700 725 B 1,277,800 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,975 6,150 5,875 6,025 50 8,718,700 52,749,390,000 1,862 297.531 6,050 J 100 6,025 T/B 3,100 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 900 915 885 885 -15 2,395,600 2,154,470,500 402 201.526 890 J 15,700 885 T/B 121,300 340 TCID Mandom Indonesia Tbk. --U5---1 12,500 12,300 12,100 12,300 -200 700 8,490,000 3 1,206.450 12,300 T/J 4,900 11,750 B 600 341 TCPI Transcoal Pacific Tbk. --U7---2 7,350 7,550 7,350 7,475 125 11,320,100 84,243,347,500 1,825 5,416.667 7,525 J 8,500 7,475 T/B 48,700 342 TDPM Tridomain Performance Materials Tbk. --U3---1 300 302 298 298 -2 19,851,800 5,973,005,200 395 130.702 298 T/J 258,200 296 B 528,200 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 260 260 246 248 -12 3,061,800 762,254,400 321 80.000 248 T/J 75,000 246 B 67,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 830 830 625 790 -40 3,200 2,377,000 5 179.025 720 J 3,900 630 B 5,000 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 4,680 4,680 4,680 -40 600 2,808,000 3 3,845.838 4,750 J 30,600 4,680 T/B 200 346 TGRA Terregra Asia Energy Tbk. --U7---1 840 850 825 850 10 42,621,400 35,412,889,000 242 425.000 855 J 5,200 850 T/B 500 347 TINS Timah Tbk. --S2K--1 980 1,115 1,000 1,110 130 178,709,500 189,242,615,000 12,551 567.203 1,110 T/J 2,309,600 1,105 B 1,433,000 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,950 10,000 9,750 9,750 -200 457,100 4,504,492,500 627 602.826 9,750 T/J 15,900 9,725 B 21,300 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 368 368 0 16,800 6,182,400 5 77.656 368 T/J 26,700 360 B 800 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 595 605 585 605 10 13,369,100 7,983,010,500 645 973.749 605 T/J 1,326,500 595 B 3,100 351 TOTL Total Bangun Persada Tbk. --S6---1 498 505 490 492 -6 2,987,800 1,476,477,600 338 176.835 496 J 19,800 492 T/B 90,400 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 312 308 308 -4 121,200 37,537,400 32 999.124 310 J 55,500 308 T/B 16,300 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 710 675 675 -30 40,355,300 27,756,899,500 1,570 3,215.358 680 J 521,800 675 T/B 4,599,500 354 TRAM Trada Alam Minera Tbk. --U2---1 103 105 102 102 -1 1,033,517,900 106,739,795,100 1,499 84.302 102 T/J 123,200 101 B 5,671,100 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 151 151 151 -9 600 90,600 3 152.164 160 J 100,000 151 T/B 5,500 356 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 0 220.711 440 J 100 370 B 46,500 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,625 1,670 1,610 1,645 20 38,200 62,643,500 37 293.457 1,640 J 214,300 1,625 B 1,100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,200 3,200 3,200 0 1,000 3,200,000 2 83.117 3,200 T/J 14,700 2,420 B 1,700 360 TURI Tunas Ridean Tbk. --U9---1 1,000 1,000 1,000 1,000 0 100 100,000 1 2,222.222 1,000 T/J 168,700 995 B 141,200 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,535 1,540 1,500 1,520 -15 1,169,300 1,783,248,500 291 2,947.107 1,525 J 3,300 1,520 T/B 100 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 0 0 4,260 0 0 0 0 157.774 4,150 J 200 3,800 B 500 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,390 2,330 2,330 -60 68,400 161,117,000 16 194.167 2,330 T/J 10,700 2,320 B 11,300 364 VIVA Visi Media Asia Tbk. --U9---1 107 109 105 107 0 4,463,900 475,647,000 161 35.667 107 T/J 896,200 106 B 131,700 365 VOKS Voksel Electric Tbk. --U4---1 338 342 326 326 -12 4,299,900 1,445,976,600 642 144.207 336 J 100 326 T/B 159,800 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 370 370 352 354 -16 25,910,300 9,272,463,400 1,338 122.069 356 J 161,000 354 T/B 109,000 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,230 2,000 2,000 -210 26,180,300 54,141,916,000 4,436 514.069 2,010 J 96,900 2,000 T/B 7,182,100 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 260 268 260 260 0 312,800 82,834,800 53 39.417 262 J 3,000 260 T/B 600,300 369 WOOD Integra Indocabinet Tbk. --S5K--1 800 810 780 800 0 8,483,500 6,762,174,000 666 307.692 800 T/J 95,400 790 B 75,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 338 342 326 328 -10 53,924,600 17,914,790,800 3,258 66.939 330 J 12,657,600 328 T/B 1,701,800 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,745 1,755 1,705 1,705 -40 17,236,100 29,758,706,500 2,877 460.189 1,710 J 70,900 1,705 T/B 252,300 372 WTON Wijaya Karya Beton Tbk. --S3K--1 490 496 478 478 -12 9,392,000 4,547,753,200 1,389 81.017 480 J 115,100 478 T/B 31,100 373 ZINC Kapuas Prima Coal Tbk. --U2---2 560 570 555 560 0 76,412,800 43,291,656,500 802 1,996.364 560 T/J 715,600 555 B 2,903,900 Total 11,570,905,000 4,265,524,196,400 448,998 1,488,199,600 168,984,300 Jakarta, 02 September 2019 Trading Division