List of Securities Quotation: IDX SMC Composite Date: Tuesday, 03 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 10,700 10,500 10,525 25 793,300 8,386,442,500 442 855.024 10,575 J 55,000 10,525 T/B 9,100 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 8,900 1,705 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,775 1,805 1,765 1,800 25 14,950,900 26,862,882,500 5,727 2,195.122 1,800 T/J 578,400 1,795 B 30,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,335 1,280 1,280 -30 5,236,100 6,850,228,000 1,196 1,005.238 1,300 J 157,300 1,280 T/B 327,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,650 10,925 10,650 10,900 250 194,200 2,094,420,000 59 468.817 10,900 T/J 700 10,775 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 212 210 204 208 -4 1,004,500 207,601,200 208 18.566 208 T/J 29,100 206 B 25,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,215 1,165 1,190 35 106,598,700 127,395,995,500 9,291 108.182 1,190 T/J 5,543,300 1,185 B 1,377,900 9 AGII Aneka Gas Industri Tbk. --S3---1 620 630 620 620 0 26,900 16,683,000 23 56.364 625 J 34,900 620 T/B 19,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 254 258 238 244 -10 8,429,600 2,058,349,200 941 398.641 244 T/J 166,800 242 B 658,700 11 AGRS Bank Agris Tbk. --U8---2 198 206 195 200 2 55,000 10,888,900 59 181.818 198 J 500 196 B 1,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,290 4,230 4,270 30 6,079,600 25,929,945,000 1,200 3,403.177 4,270 T/J 62,400 4,240 B 31,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 0 0 308 0 0 0 0 293.333 308 J 10,000 274 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,980 0 0 4,980 0 0 0 0 203.265 4,990 J 200 4,820 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 895 875 890 0 8,100 7,198,500 13 2,271.045 890 T/J 54,000 885 B 1,200 16 ANDI Andira Agro Tbk. --U1---2 2,190 2,100 2,040 2,040 -150 2,463,500 5,172,540,000 13 1,020.000 2,040 T/J 2,200 2,030 B 23,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 760 770 740 770 10 77,300 59,177,500 19 64.167 770 T/J 2,700 755 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,170 1,170 1,105 1,110 -60 184,669,600 209,361,563,500 10,216 731.852 1,115 J 1,138,100 1,110 T/B 961,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 450 555 414 460 10 13,400 6,099,400 14 29.449 480 J 11,700 454 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 690 720 675 700 10 21,570,200 15,052,188,000 4,271 744.554 710 J 86,400 700 T/B 18,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 188 252 188 238 50 857,280,600 200,891,849,700 21,522 65.205 238 T/J 5,817,000 236 B 896,500 22 ARII Atlas Resources Tbk. --U2---2 720 720 715 715 -5 2,400 1,717,000 3 47.667 715 T/J 2,700 690 B 400 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,630 1,630 1,590 1,590 -40 216,500 347,024,500 281 673.729 1,590 T/J 8,700 1,540 B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 230 230 226 230 0 233,586,900 53,258,325,600 125 76.667 230 T/J 86,000 228 B 21,800 25 ARNA Arwana Citramulia Tbk. --S3---1 550 550 530 550 0 23,200 12,485,000 15 3,738.191 550 T/J 2,400 530 B 4,400 26 ASGR Astra Graphia Tbk. --U9---1 1,045 1,040 990 1,035 -10 361,000 360,971,000 69 214.588 1,030 J 10,000 995 B 5,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,065 1,105 1,065 1,080 15 938,300 1,022,345,000 232 2,000.000 1,105 J 6,500 1,080 T/B 24,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 312 308 310 0 2,563,500 794,680,000 467 295.238 310 T/J 6,837,800 308 B 506,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 805 810 795 805 0 611,400 490,478,500 64 206.410 805 T/J 334,600 800 B 50,000 30 ATIC Anabatic Technologies Tbk. --U9---1 810 855 805 855 45 1,100 895,500 4 122.143 850 J 900 805 B 1,500 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,340 1,350 1,335 1,345 5 335,200 450,920,500 227 1,216.424 1,345 T/J 101,000 1,340 B 500 33 BABP Bank MNC Internasional Tbk. --U8---2 53 61 53 55 2 110,543,500 6,377,831,300 3,328 63.127 55 T/J 117,200 54 B 2,477,800 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 270 270 270 -28 700 189,000 1 199.064 296 J 100 270 T/B 29,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,660 1,670 1,640 1,660 0 254,800 422,347,000 114 2,075.000 1,670 J 29,400 1,640 B 300 36 BBKP Bank Bukopin Tbk. --S8---1 274 276 272 276 2 4,040,800 1,108,115,400 379 81.877 276 T/J 342,700 274 B 1,103,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 30,000 2,000 B 200 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,010 2,060 2,010 2,020 10 19,532,800 39,745,330,000 3,343 263.478 2,020 T/J 47,300 2,010 B 1,235,900 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 280 278 278 0 350,400 97,572,000 12 283.038 282 J 24,200 280 B 50,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 208 208 200 200 -8 66,400 13,300,400 20 567.183 200 T/J 63,000 199 B 36,400 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 93,700 4,685,000 11 217.306 50 T/J 412,193,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 310 300 302 -6 5,199,500 1,586,251,200 355 177.647 304 J 106,700 302 T/B 39,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 560 560 550 550 -10 323,600 180,568,500 41 2,818.489 550 T/J 29,600 545 B 54,600 45 BHIT MNC Investama Tbk. --S9K--1 72 73 71 71 -1 10,896,900 783,202,800 254 207.633 72 J 915,700 71 T/B 9,272,600 46 BINA Bank Ina Perdana Tbk. --U8---1 840 880 840 875 35 50,600 42,872,000 11 494.361 875 T/J 30,100 830 B 5,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 51 50 50 0 42,136,000 2,106,802,200 528 35.714 50 T/J 12,259,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,600 2,600 2,560 2,570 -30 101,800 262,112,000 170 39.538 2,580 J 1,400 2,570 T/B 60,400 49 BISI BISI International Tbk. --U1---1 1,390 1,400 1,385 1,390 0 318,800 443,123,000 32 695.000 1,390 T/J 89,900 1,385 B 5,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,530 1,555 1,520 1,520 -10 9,745,200 14,988,570,500 323 253.333 1,555 J 167,100 1,520 T/B 16,400 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 630 -5 4,050,400 2,567,028,500 476 146.512 635 J 17,400 630 T/B 1,724,000 52 BKSL Sentul City Tbk. --S6K--1 116 120 115 116 0 64,373,300 7,529,596,500 1,584 8.016 117 J 2,475,000 116 T/B 510,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 185 0 0 185 0 0 0 0 424.507 175 J 14,500 165 B 900 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 3 0.658 50 T/J 198,124,200 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 800 3,680 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 280 298 -2 2,900 828,400 4 93.125 298 T/J 200 286 B 2,900 57 BMTR Global Mediacom Tbk. --S9K--1 330 336 318 322 -8 15,236,700 4,977,136,600 1,181 262.087 322 T/J 253,500 320 B 732,600 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 30,900 1,545,000 4 0.172 50 T/J 60,352,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,025 1,035 1,010 1,020 -5 2,228,000 2,274,572,500 338 7.531 1,020 T/J 507,800 1,015 B 2,800 60 BNII Bank Maybank Indonesia Tbk. --M8---1 226 228 222 224 -2 1,685,800 380,275,200 132 2.669 226 J 100 224 T/B 370,600 61 BNLI Bank Permata Tbk. --M8K--1 955 1,025 955 1,005 50 73,249,600 73,367,655,500 4,149 10.942 1,010 J 1,392,400 1,005 T/B 1,134,100 62 BOGA Bintang Oto Global Tbk. --U9---2 815 825 815 820 5 5,962,800 4,875,276,000 974 796.117 820 T/J 2,600 815 B 155,400 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 372 372 366 372 0 239,900 89,150,200 53 212.571 374 J 25,400 372 T/B 1,200 64 BOLT Garuda Metalindo Tbk. --U4---2 880 880 855 880 0 124,100 108,817,000 125 160.000 880 T/J 2,800 875 B 1,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 790 780 755 775 -15 1,433,600 1,105,401,000 144 193.750 775 T/J 29,800 750 B 11,700 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,035 1,070 1,070 1,070 35 200 214,000 2 1,141.090 1,075 J 33,500 1,070 T/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 6,425 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,500 7,600 7,475 7,600 100 1,500 11,272,500 3 295.783 8,900 J 100 7,550 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 410 414 400 406 -4 4,523,200 1,843,299,000 1,214 79.608 408 J 339,800 406 T/B 228,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 38,103,900 1,908,106,400 345 7.874 50 T/J 24,922,200 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,085 J 100 1,045 B 100 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,345 1,350 1,330 1,345 0 15,239,700 20,455,150,000 1,200 263.465 1,345 T/J 458,600 1,340 B 800 73 BSIM Bank Sinarmas Tbk. --U8---1 600 580 570 580 -20 500 287,000 3 395.583 580 T/J 9,500 570 B 300 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,680 1,750 1,630 1,680 0 3,200 5,405,500 20 86.154 1,680 T/J 900 1,650 B 100 75 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 69 70 66 70 1 3,797,800 260,558,000 203 536.316 70 T/J 319,300 68 B 140,500 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 3,290 3,290 3,220 3,250 -40 81,500 264,994,000 27 629.160 3,250 T/J 100 3,240 B 700 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,210 3,180 3,200 0 26,745,700 85,455,280,000 3,107 328.205 3,210 J 230,700 3,200 T/B 59,200 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,465 1,490 1,420 1,450 -15 5,900 8,511,000 6 245.763 1,485 J 5,000 1,450 T/B 500 81 BULL Buana Lintas Lautan Tbk. --S7---1 191 194 190 193 2 19,329,200 3,726,446,600 164 18.874 193 T/J 109,000 192 B 800,700 82 BUMI Bumi Resources Tbk. --S2K--2 92 95 91 91 -1 147,992,900 13,641,328,000 2,185 5.281 91 T/J 929,400 90 B 45,551,600 83 BVIC Bank Victoria International Tbk. --U8---1 190 200 178 185 -5 5,200 928,500 3 174.936 180 J 9,600 168 B 700 84 BWPT Eagle High Plantations Tbk. --U1K--1 126 129 125 125 -1 4,451,900 563,141,900 379 27.339 126 J 100,600 125 T/B 108,800 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 520 525 505 505 -15 934,000 476,732,000 203 153.030 515 J 139,900 505 T/B 96,100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 240 234 236 -4 491,400 116,205,200 31 134.857 238 J 149,900 236 T/B 3,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 394 400 2 7,799,500 3,091,188,800 1,305 730.767 400 T/J 208,600 396 B 6,100 88 CASS Cardig Aero Services Tbk. --U7---2 645 660 610 660 15 200 127,000 2 165.000 670 J 100 620 B 500 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,495 1,495 1,430 1,450 -45 158,100 228,763,000 74 299.587 1,450 T/J 6,900 1,430 B 1,300 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 83 81 81 0 1,581,300 129,126,300 97 518.400 82 J 466,700 81 T/B 492,500 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 310 304 304 -4 142,900 43,764,800 47 23.789 306 J 13,900 304 T/B 5,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 1,990 1,970 1,980 0 5,400 10,739,500 5 7,184.847 1,990 J 8,400 1,970 B 1,000 93 CITY Natura City Developments Tbk. --U6---1 199 0 0 199 0 0 0 0 165.833 196 J 2,500 170 B 2,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,830 4,870 4,820 4,850 20 2,156,300 10,466,650,000 2,655 2,694.444 4,860 J 22,600 4,850 T/B 16,900 95 CLEO Sariguna Primatirta Tbk. --U5K--1 590 605 585 585 -5 21,948,700 13,056,122,000 2,716 2,543.478 590 J 425,800 585 T/B 3,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,445 1,445 1,440 1,440 -5 1,400 2,017,000 4 137.791 1,445 J 10,100 1,440 T/B 400 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---2 210 208 208 208 -2 102,800 21,382,400 64 160.000 220 J 100 208 T/B 10,800 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,900 95,000 9 45.455 50 T/J 69,116,400 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 476 474 476 0 190,200 90,156,800 26 240.204 476 T/J 60,000 460 B 500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,050 1,070 1,025 1,025 -25 29,117,500 30,238,747,500 5,703 229.492 1,030 J 31,500 1,025 T/B 555,000 103 DART Duta Anggada Realty Tbk. --U6---1 330 330 330 330 0 1,900 627,000 2 61.005 330 T/J 2,500 314 B 800 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,495 1,510 1,125 1,475 -20 34,805,800 49,718,464,500 3,216 983.333 1,475 T/J 195,900 1,470 B 215,300 105 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 105,906,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 960 960 940 955 -5 619,800 589,686,000 467 830.435 955 T/J 66,400 950 B 11,600 108 DILD Intiland Development Tbk. --S6---1 420 424 418 420 0 20,637,200 8,674,049,600 1,478 73.188 420 T/J 1,481,000 418 B 1,133,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,840 3,840 3,720 3,750 -90 842,800 3,167,060,000 201 127.119 3,750 T/J 1,500 3,720 B 37,000 110 DKFT Central Omega Resources Tbk. --S2---2 282 286 264 270 -12 44,832,800 12,283,389,000 4,273 693.553 272 J 714,100 270 T/B 418,100 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,100 7,050 7,100 25 2,900 20,572,500 8 42,441.270 7,100 T/J 2,500 7,050 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 312 300 302 -8 27,785,600 8,415,057,600 1,147 143.810 302 T/J 15,217,900 300 B 5,918,600 113 DNAR Bank Oke Indonesia Tbk. --U8---1 270 270 252 252 -18 5,200 1,321,200 7 229.091 264 J 100 254 B 100 114 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 2,890 B 300 115 DOID Delta Dunia Makmur Tbk. --S2K--1 348 356 336 340 -8 10,233,400 3,537,862,400 871 460.305 342 J 77,500 340 T/B 24,200 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 328 336 328 332 4 241,200 80,166,000 22 89.730 332 T/J 448,700 330 B 50,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 700 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,650 1,625 1,595 1,620 -30 437,600 703,707,500 102 320.792 1,625 J 20,000 1,600 B 104,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 6,850 6,700 6,850 0 200 1,355,000 2 688.927 6,850 T/J 6,900 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,250 2,200 2,200 -50 400 885,000 2 809.802 2,240 J 10,000 2,200 T/B 700 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 90,000 100,800,000 9 27.654 1,140 J 1,000 1,110 B 20,000 122 ELSA Elnusa Tbk. --S2K--1 338 342 332 332 -6 16,245,800 5,454,342,800 812 83.000 334 J 11,700 332 T/B 1,102,800 123 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 7,200 7,200 7,200 7,200 0 1,000 7,200,000 1 1,000.000 7,200 T/J 411,300 6,900 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,330 1,355 1,330 1,340 10 14,479,800 19,394,706,000 1,759 362.162 1,340 T/J 88,600 1,335 B 1,010,200 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 1,609.191 2,470 J 13,000 2,200 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,575 1,455 1,470 -80 21,611,400 32,212,783,000 5,453 147.000 1,475 J 29,500 1,470 T/B 52,900 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 248 250 240 242 -6 4,476,500 1,094,441,200 469 450.559 244 J 30,000 242 T/B 402,600 129 EXCL XL Axiata Tbk. --S7XXO1 3,620 3,660 3,480 3,500 -120 8,704,600 30,871,743,000 8,528 177.628 3,500 T/J 1,225,100 3,490 B 6,900 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,870 2,800 2,800 0 95,400 269,675,000 78 4,403.554 2,800 T/J 97,000 2,630 B 200 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,200 8,200 8,000 8,000 -200 19,100 153,920,000 18 1,833.349 8,200 J 4,200 8,000 T/B 100 132 FILM MD Pictures Tbk. --U9---1 915 915 880 900 -15 77,900 69,373,000 70 428.571 900 T/J 7,900 880 B 300 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,320 2,320 2,090 2,090 -230 55,397,300 123,567,810,000 645 418.000 2,110 J 4,300 2,090 T/B 73,900 134 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,390 3,390 3,390 -10 100 339,000 1 2,712.000 3,390 T/J 3,700 2,610 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 600 J 2,700 460 B 3,000 136 FORZ Forza Land Indonesia Tbk. --U6---1 970 975 940 975 5 1,928,700 1,850,672,000 149 443.182 975 T/J 107,600 930 B 1,400 137 FREN Smartfren Telecom Tbk. --U7---1 121 124 117 118 -3 87,966,600 10,554,477,500 4,357 6.555 118 T/J 700,000 117 B 4,059,000 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 490 525 490 505 15 25,994,600 13,195,184,900 4,787 67.885 510 J 1,057,600 505 T/B 228,800 140 GJTL Gajah Tunggal Tbk. --S4K--1 685 690 680 680 -5 1,619,000 1,105,642,500 175 133.501 680 T/J 248,400 675 B 987,900 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 206 202 204 2 1,565,600 319,178,000 235 51.000 206 J 580,200 204 T/B 67,400 142 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 16,350 B 300 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,710 1,715 1,670 1,670 -40 627,000 1,069,021,500 265 129.961 1,680 J 300 1,670 T/B 12,400 144 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---1 189 185 182 182 -7 22,500 4,146,300 7 72.800 185 J 104,900 183 B 64,100 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 780 775 780 5 158,600 123,172,000 27 148.571 780 T/J 54,600 775 B 81,200 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,580 3,580 3,390 3,440 -140 100,000 346,630,000 129 92.973 3,480 J 2,000 3,430 B 22,200 148 HERO Hero Supermarket Tbk. --U9---1 685 690 685 690 5 400 274,500 4 1,440.260 730 J 100 690 T/B 1,000 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,250 3,190 3,190 -20 222,000 712,075,000 68 976.551 3,200 J 11,600 3,190 T/B 36,300 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 740 0 0 740 0 0 0 0 1,138.462 720 J 5,100 610 B 500 151 HKMU HK Metals Utama Tbk. --U9---1 344 346 338 340 -4 17,528,000 6,033,240,000 307 147.826 340 T/J 31,200 338 B 58,000 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 835 815 830 5 30,180,500 24,859,167,500 804 267.742 830 T/J 571,900 825 B 57,400 153 HOME Hotel Mandarine Regency Tbk. --U9---2 92 103 92 98 6 4,183,073,100 417,991,771,100 6,614 104.179 99 J 624,300 98 T/B 7,152,100 154 HRME Menteng Heritage Realty Tbk. --U9---2 895 915 840 890 -5 12,310,700 11,021,760,000 2,479 847.619 895 J 120,200 890 T/B 71,300 155 HRTA Hartadinata Abadi Tbk. --S5---1 268 280 262 266 -2 361,600 96,339,800 190 88.667 268 J 13,700 266 T/B 1,700 156 HRUM Harum Energy Tbk. --M2K--1 1,410 1,455 1,420 1,450 40 2,983,500 4,298,353,500 751 27.885 1,455 J 172,100 1,450 T/B 243,000 157 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 0 186,600 9,330,000 16 95.973 50 T/J 31,621,600 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 142 145 138 140 -2 10,375,400 1,454,610,500 292 40.000 140 T/J 767,100 139 B 312,500 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,810 1,835 1,750 1,750 -60 637,200 1,138,433,000 280 234.938 1,750 T/J 3,900 1,745 B 3,100 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 464 466 458 458 -6 24,500 11,314,200 20 91.600 462 J 5,400 458 T/B 25,800 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,000 1,040 -5 574,900 593,318,000 48 273.684 1,050 J 96,600 1,030 B 9,000 163 INAF Indofarma (Persero) Tbk. --U5---1 1,990 1,990 1,885 1,895 -95 570,900 1,096,712,000 393 758.000 1,900 J 137,900 1,895 T/B 1,900 164 INCO Vale Indonesia Tbk. --S2BXO1 3,970 4,040 3,760 3,830 -140 48,560,800 189,317,657,000 8,397 1,563.265 3,840 J 3,700 3,830 T/B 202,600 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,080 4,080 3,900 4,080 0 8,400 33,693,000 26 549.502 4,090 J 100 4,080 T/B 1,600 166 INDS Indospring Tbk. --M4---1 2,270 2,360 2,240 2,270 0 5,712,900 13,126,320,000 1,858 212.812 2,270 T/J 8,000 2,260 B 64,700 167 INDY Indika Energy Tbk. --S2XXO1 1,335 1,405 1,345 1,360 25 13,096,600 18,076,151,000 2,435 46.102 1,360 T/J 48,500 1,355 B 120,700 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,825 6,850 6,650 6,675 -150 6,329,100 42,415,655,000 2,813 343.953 6,700 J 12,900 6,675 T/B 216,600 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 90,200 6,227,900 26 0.394 70 J 429,500 69 T/B 5,700 170 INPP Indonesian Paradise Property Tbk. --U9---2 750 830 830 830 80 100 83,000 1 790.476 810 J 1,200 760 B 200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,300 3,400 3,300 3,400 100 108,800 359,861,000 199 1,231.884 4,000 J 2,100 3,310 B 300 172 INTA Intraco Penta Tbk. --U9---2 474 472 472 472 -2 1,000 472,000 1 332.720 470 J 304,000 466 B 8,800 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,190 1,190 1,175 1,175 -15 50,100 59,194,000 28 71.646 1,185 J 4,000 1,175 T/B 200 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 252 260 250 252 0 118,500 29,847,400 19 66.316 252 T/J 402,400 250 B 85,500 175 IPTV MNC Vision Networks Tbk. --U9---1 380 440 382 432 52 124,131,800 53,128,971,400 37,805 180.000 434 J 271,700 432 T/B 371,500 176 ISAT Indosat Tbk. --S7K--1 3,720 3,790 3,430 3,490 -230 6,242,600 22,508,631,000 3,778 249.286 3,490 T/J 52,300 3,480 B 8,000 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,450 12,750 12,500 12,575 125 517,000 6,533,380,000 730 89.821 12,600 J 10,000 12,575 T/B 400 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 219,709,000 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 530 540 540 540 10 1,000 540,000 1 306.313 550 J 2,000 535 B 32,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 620 394 550 50 138,800 75,467,400 19 455.234 550 T/J 358,900 422 B 6,000 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,550 1,510 1,520 0 14,979,900 22,884,266,000 4,757 415.528 1,525 J 122,500 1,520 T/B 59,500 182 JRPT Jaya Real Property Tbk. --S6---1 795 800 770 780 -15 6,791,000 5,358,226,500 471 750.000 780 T/J 12,000 775 B 233,000 183 JSKY Sky Energy Indonesia Tbk. --U4---1 515 545 496 515 0 31,701,600 16,245,173,900 313 257.500 515 T/J 56,200 505 B 300 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,400 5,525 5,350 5,350 -50 2,661,000 14,381,920,000 1,367 315.485 5,375 J 38,900 5,350 T/B 109,600 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 970 950 950 950 -20 200 190,000 1 204.600 1,060 J 100 960 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 985 985 -5 715,600 706,278,000 38 2,188.889 985 T/J 303,700 980 B 369,100 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,990 3,010 2,930 2,930 -60 230,900 685,831,000 259 2,930.000 2,940 J 1,100 2,930 T/B 8,400 188 KBLI KMI Wire & Cable Tbk. --S4K--1 595 595 555 590 -5 13,300,600 7,666,380,500 873 71.690 590 T/J 909,100 580 B 61,800 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 96 79 82 2 65,877,500 5,815,848,000 3,152 2.982 82 T/J 364,400 81 B 313,400 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 3,747,700 1,185,464,600 727 11.033 318 T/J 656,400 316 B 1,020,200 191 KINO Kino Indonesia Tbk. --U5---1 3,390 3,420 3,220 3,290 -100 518,300 1,720,899,000 300 86.579 3,300 J 100 3,290 T/B 18,300 192 KMTR Kirana Megatara Tbk. --U3---2 326 326 314 322 -4 21,900 7,007,400 16 70.306 322 T/J 22,700 314 B 200 193 KOTA DMS Propertindo Tbk. --U6---1 470 472 466 470 0 8,896,400 4,166,413,600 320 235.000 472 J 401,200 470 T/B 211,300 194 KPIG MNC Land Tbk. --S9---2 141 150 139 144 3 21,728,600 3,179,737,500 7,792 309.857 145 J 163,200 144 T/B 623,500 195 KRAH Grand Kartech Tbk. --U4---2 2,250 2,200 2,200 2,200 -50 400 880,000 3 800.000 2,220 J 61,600 2,150 B 200 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 336 342 336 338 2 3,472,300 1,172,756,200 302 42.021 338 T/J 16,800 336 B 354,900 197 KREN Kresna Graha Investama Tbk. --U9K--1 525 535 520 525 0 96,597,000 50,854,457,000 1,712 5,461.923 525 T/J 24,900 520 B 2,118,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,675 1,670 1,510 1,510 -165 135,400 209,970,000 75 387.179 1,510 T/J 6,100 1,505 B 500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,800 12,000 11,800 11,800 0 2,500 29,897,500 10 97.521 11,775 J 1,300 11,700 B 100 200 LINK Link Net Tbk. --S9K--1 4,090 4,150 4,010 4,090 0 941,500 3,842,785,000 612 255.625 4,090 T/J 94,400 4,030 B 19,200 201 LPCK Lippo Cikarang Tbk --M6---1 1,255 1,280 1,240 1,255 0 1,608,900 2,029,417,000 754 141.497 1,265 J 17,000 1,255 T/B 27,100 202 LPKR Lippo Karawaci Tbk. --S6K--1 248 260 242 254 6 232,146,000 58,690,957,200 3,313 82.021 256 J 556,100 254 T/B 33,480,500 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,050 2,990 3,020 0 4,207,700 12,675,281,000 1,286 68.433 3,020 T/J 1,058,600 3,010 B 14,700 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,235 1,190 1,205 -10 6,664,000 8,056,431,000 659 310.968 1,205 T/J 119,000 1,195 B 157,000 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,470 1,460 1,460 0 355,700 520,353,500 105 510.490 1,465 J 1,100 1,460 T/B 14,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 910 920 900 905 -5 2,635,000 2,389,993,500 599 514.205 905 T/J 295,600 900 B 1,222,400 207 MAMI Mas Murni Indonesia Tbk --U9---1 97 100 96 98 1 332,299,600 32,642,166,800 10,951 13.397 98 T/J 1,188,800 97 B 4,372,600 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,675 5,625 5,625 5,625 -50 121,700 684,562,500 6 267.857 5,625 T/J 18,600 5,375 B 500 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,705 1,750 1,745 1,745 40 800 1,399,500 4 103.869 1,745 T/J 900 1,720 B 1,900 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,005 990 990 -10 13,688,700 13,671,242,000 1,145 1,588.703 1,000 J 59,900 990 T/B 1,345,400 211 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 246 246 0 22,500 5,535,400 3 328.000 248 J 6,000 244 B 500 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 488 482 488 6 1,527,900 742,572,400 206 976.000 488 T/J 344,500 486 B 55,400 213 MASA Multistrada Arah Sarana Tbk. --U4---1 575 575 550 560 -15 112,900 63,002,500 21 398.180 570 J 20,000 560 T/B 5,200 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 0 0 6,975 0 0 0 0 3,007.619 6,900 J 800 6,700 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,935 1,980 1,935 1,950 15 11,300 22,019,000 31 150.000 1,960 J 2,700 1,945 B 8,800 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 520 500 500 -10 399,600 202,912,500 141 31.250 515 J 8,100 500 T/B 373,800 217 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,470 3,380 3,390 -80 535,000 1,838,212,000 159 244.765 3,390 T/J 1,800 3,380 B 82,100 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 138 152 130 141 3 6,974,600 999,368,900 586 126.466 142 J 6,700 140 B 54,000 219 MDIA Intermedia Capital Tbk. --U9---1 128 128 114 126 -2 18,200 2,307,800 10 91.304 126 T/J 71,500 121 B 2,300 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,050 6,350 6,050 6,250 200 24,673,600 154,933,300,000 2,765 325.952 6,275 J 378,100 6,250 T/B 475,400 221 MDLN Modernland Realty Tbk. --S6---1 240 242 236 240 0 1,569,000 375,741,600 212 71.226 240 T/J 113,300 238 B 26,200 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 740 725 725 -5 3,491,900 2,554,744,000 610 1,276.926 730 J 1,053,500 725 T/B 1,071,400 223 MEGA Bank Mega Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 4,300.668 5,875 J 100 5,750 B 200 224 MERK Merck Tbk. --U5---2 2,950 2,950 2,850 2,860 -90 63,800 184,837,000 104 7,540.802 2,880 J 200 2,850 B 2,700 225 META Nusantara Infrastructure Tbk. --U7---1 190 195 189 195 5 637,100 122,840,800 122 59.077 195 T/J 202,500 192 B 102,100 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,100 1,145 0 257,000 292,550,000 15 1,174.359 1,145 T/J 38,400 1,110 B 700 227 MGRO Mahkota Group Tbk. --S1---1 850 860 840 855 5 4,471,800 3,799,743,500 828 380.000 855 T/J 153,800 850 B 18,100 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,150 1,100 1,150 50 50,100 55,115,000 3 418.182 1,150 T/J 94,100 1,100 B 50,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,520 2,540 2,450 2,450 -70 9,520,200 23,655,203,000 1,474 144.246 2,460 J 1,400 2,450 T/B 28,300 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,190 2,260 2,150 2,250 60 2,987,300 6,633,207,000 122 10,714.286 2,260 J 3,700 2,250 T/B 24,900 231 MKPI Metropolitan Kentjana Tbk. --U6---2 14,250 16,850 16,850 16,850 2,600 100 1,685,000 1 802.381 16,400 J 600 11,450 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,125 18,000 17,950 18,000 -125 6,000 107,995,000 15 114,649.682 18,000 T/J 6,000 17,925 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,540 1,570 1,535 1,535 -5 3,447,300 5,341,413,000 1,253 256.367 1,540 J 8,500 1,535 T/B 92,000 234 MLPL Multipolar Tbk. --U9---1 97 100 96 97 0 5,044,500 491,066,800 423 11.126 97 T/J 358,900 96 B 402,600 235 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 5,000 3,500,000 2 145.833 700 T/J 65,000 630 B 3,000 236 MMLP Mega Manunggal Property Tbk. --S6---2 332 350 330 334 2 4,600 1,570,800 13 57.094 344 J 300 334 T/B 500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,245 1,205 1,235 -15 46,543,500 57,044,103,000 7,268 137.222 1,235 T/J 1,527,400 1,225 B 37,300 238 MOLI Madusari Murni Indah Tbk. --U3---2 940 950 905 950 10 116,400 107,862,500 19 163.793 950 T/J 47,800 910 B 500 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 620 585 595 -20 7,924,100 4,723,559,500 1,209 39.667 595 T/J 174,400 590 B 282,700 240 MPPA Matahari Putra Prima Tbk. --U9---1 178 178 173 175 -3 1,360,700 237,890,900 256 73.576 175 T/J 128,900 174 B 21,500 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 760 760 760 -40 100 76,000 1 690.909 800 J 800 760 T/B 99,900 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,000 6,250 0 1,800 11,225,000 5 566.902 6,250 T/J 3,900 5,800 B 100 243 MSIN MNC Studios International Tbk. --M9---2 352 366 344 366 14 160,900 56,769,200 54 73.200 366 T/J 42,200 360 B 25,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 100 99,000 1 65.132 990 T/J 39,900 985 B 700 245 MTDL Metrodata Electronics Tbk. --S9---1 1,345 1,360 1,340 1,345 0 4,077,600 5,511,970,000 630 2,421.329 1,345 T/J 32,300 1,340 B 1,000 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 28,338,200 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 480 480 460 460 -20 20,100 9,248,000 5 193.398 470 J 10,000 458 B 1,100 248 MTPS Meta Epsi Tbk. --U7---2 1,640 1,645 1,640 1,645 5 6,600 10,843,500 5 514.062 1,645 T/J 5,700 1,580 B 100 249 MYOH Samindo Resources Tbk. --S2---1 1,305 1,310 1,280 1,310 5 139,700 182,855,500 28 156.031 1,310 T/J 65,300 1,295 B 3,900 250 MYRX Hanson International Tbk. --S6---2 99 99 97 98 -1 44,428,600 4,388,671,400 160 66.834 98 T/J 787,400 97 B 10,951,200 251 NASA Ayana Land International Tbk. --U9---2 740 755 740 750 10 3,030,600 2,262,199,000 518 728.155 750 T/J 119,000 745 B 2,900 252 NATO Nusantara Properti Internasional Tbk. --U9---2 805 815 800 805 0 12,667,500 10,259,476,500 2,105 781.553 805 T/J 31,100 800 B 50,100 253 NFCX NFC Indonesia Tbk. --S9---2 2,540 2,550 2,430 2,520 -20 473,400 1,180,343,000 132 136.216 2,520 T/J 8,900 2,480 B 20,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,305 1,315 1,265 1,265 -40 1,026,600 1,317,715,500 482 389.231 1,265 T/J 45,800 1,260 B 65,600 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 2,000 280,000 1 133.333 142 J 20,000 140 T/B 426,500 256 NISP Bank OCBC NISP Tbk. --U8---1 850 860 845 850 0 37,900 32,104,500 24 1,030.003 855 J 6,600 850 T/B 1,800 257 NOBU Bank Nationalnobu Tbk. --U8---1 885 0 0 885 0 0 0 0 236.000 900 J 900 885 B 3,000 258 OMRE Indonesia Prima Property Tbk --U6---2 1,460 0 0 1,460 0 0 0 0 69.916 1,825 J 100 1,095 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 615 600 580 580 -35 226,800 134,246,500 52 1,147.492 580 T/J 27,500 575 B 8,000 260 PALM Provident Agro Tbk. --U1---2 224 224 224 224 0 2,100 470,400 1 61.224 224 T/J 7,800 216 B 3,100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 152 155 144 144 -8 6,763,500 998,843,700 1,972 144.000 145 J 29,600 144 T/B 18,300 262 PANS Panin Sekuritas Tbk. --U8---1 1,575 1,570 1,550 1,570 -5 37,800 59,156,500 26 1,141.818 1,580 J 6,500 1,570 T/B 1,000,000 263 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,020 995 1,005 5 3,300 3,300,500 5 118.235 1,005 T/J 19,000 995 B 42,200 264 PBRX Pan Brothers Tbk. --S4---1 650 680 645 680 30 13,945,100 9,275,337,500 373 1,203.540 685 J 108,400 680 T/B 369,500 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 585 655 520 585 0 55,300 33,473,500 87 48.750 585 T/J 100 580 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,885 2,000 1,745 2,000 115 3,723,400 6,798,347,500 76 1,333.333 2,000 T/J 3,000 1,825 B 100 267 PEHA Phapros Tbk. --U5---2 1,455 1,490 1,405 1,470 15 409,500 578,812,500 122 122.705 1,470 T/J 18,200 1,410 B 1,600 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,995 2,030 1,975 2,010 15 41,123,700 82,121,683,000 4,303 670.000 2,020 J 5,151,600 2,010 T/B 130,600 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,020 1,050 1,020 1,025 5 3,600 3,689,500 31 200.000 1,025 T/J 100 1,020 B 900 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 500 1,550,000 2 1,286.360 3,150 J 800 2,750 B 8,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,350 1,375 1,310 1,330 -20 5,724,700 7,672,365,500 1,986 2,214.452 1,330 T/J 83,900 1,325 B 500,000 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 54 52 52 0 3,484,400 181,685,400 128 52.000 53 J 686,500 52 T/B 248,600 273 PNIN Paninvest Tbk. --S8---1 1,285 1,295 1,265 1,275 -10 141,300 179,920,000 58 1,355.806 1,275 T/J 7,900 1,270 B 100 274 PNLF Panin Financial Tbk. --S8K--1 294 296 286 288 -6 27,953,900 8,067,816,600 1,024 311.284 290 J 902,000 288 T/B 1,134,100 275 POLA Pool Advista Finance Tbk. --U8---2 760 790 755 755 -5 6,000 4,599,000 13 559.259 755 T/J 300 750 B 2,300 276 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,195 1,030 1,075 85 306,000 342,420,500 245 65.749 1,075 T/J 6,500 1,050 B 20,900 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,475 6,400 5,350 5,475 0 238,900 1,389,147,500 815 890.244 5,500 J 500 5,475 T/B 600 278 POLU Golden Flower Tbk. --U4---2 2,500 3,090 2,610 2,740 240 460,500 1,322,095,000 659 951.389 2,750 J 600 2,700 B 2,300 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,235 1,485 1,235 1,435 200 157,584,700 204,482,607,000 2,949 910.816 1,435 T/J 36,000 1,430 B 1,700 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 645 550 555 -85 4,500 2,788,000 9 103.738 640 J 1,700 555 T/B 4,300 281 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 1,090 1,130 1,045 1,045 -45 607,800 657,300,500 254 69.667 1,050 J 200 1,045 T/B 97,400 283 PPRE PP Presisi Tbk. --M7---1 346 346 340 342 -4 2,885,700 988,421,600 1,551 79.535 342 T/J 168,000 340 B 7,400 284 PPRO PP Properti Tbk. --S6K--1 110 119 110 111 1 251,342,100 28,970,094,400 6,330 240.000 112 J 2,164,000 111 T/B 2,910,700 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,370 4,350 4,290 4,350 -20 3,600 15,559,000 8 66.923 4,340 J 5,000 4,300 B 5,000 286 PRIM Royal Prima Tbk. --U9---2 440 420 420 420 -20 200 84,000 2 84.000 440 J 1,000 410 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 270 284 266 284 14 24,850,500 6,889,980,800 1,668 921.390 286 J 1,291,100 284 T/B 3,503,900 288 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,480 2,430 2,440 20 22,955,600 56,342,536,000 2,776 2,121.739 2,440 T/J 693,200 2,430 B 2,186,700 289 PTPP PP (Persero) Tbk. --S6XXO1 1,760 1,805 1,750 1,760 0 12,954,300 22,928,141,000 2,601 330.827 1,760 T/J 76,900 1,755 B 31,200 290 PTRO Petrosea Tbk. --S2---1 1,350 1,400 1,350 1,365 15 426,600 584,021,000 263 1,092.000 1,365 T/J 5,800 1,360 B 20,200 291 PTSN Sat Nusapersada Tbk --U4---1 420 426 418 418 -2 892,500 374,893,000 202 216.207 420 J 562,800 418 T/B 244,600 292 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 620 635 610 620 0 27,134,500 16,798,032,000 2,366 2,390.223 620 T/J 2,640,600 615 B 1,171,600 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,030 1,005 1,010 0 231,000 233,145,000 70 91.818 1,015 J 6,600 1,010 T/B 11,200 295 RAJA Rukun Raharja Tbk. --S7---1 248 250 244 244 -4 1,686,500 416,316,600 340 838.142 248 J 56,800 244 T/B 476,100 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,215 1,200 1,205 0 1,009,500 1,217,240,500 354 753.125 1,210 J 14,900 1,205 T/B 539,300 297 RDTX Roda Vivatex Tbk --U6---1 8,000 7,100 7,000 7,100 -900 8,200 57,465,000 17 374.041 7,700 J 1,400 7,100 T/B 2,900 298 RIMO Rimo International Lestari Tbk --U6---2 126 126 124 124 -2 137,758,600 17,354,146,200 160 68.078 125 J 1,100,000 124 T/B 2,664,500 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 620 630 615 630 10 2,107,900 1,321,421,000 243 386.503 635 J 109,400 630 T/B 100 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 336 312 330 -4 61,000 19,747,800 21 2,582.160 330 T/J 1,000 328 B 100 301 RODA Pikko Land Development Tbk. --U6---2 216 224 216 224 8 55,100 12,218,400 10 357.656 230 J 500 222 B 600 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,275 1,290 0 198,500 255,114,500 64 505.882 1,295 J 162,400 1,280 B 7,800 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 486 480 484 4 2,080,700 1,003,968,600 753 605.000 486 J 71,300 484 T/B 5,300 304 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 9,150 9,150 9,125 9,150 0 1,300 11,887,500 2 5,903.226 9,150 T/J 19,100 9,025 B 400 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,225 1,230 1,165 1,170 -55 21,539,300 25,416,592,500 3,261 529.285 1,175 J 25,000 1,170 T/B 91,800 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 19,700 760 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,240 2,200 2,200 0 10,300 22,664,000 7 94.017 2,230 J 3,300 2,200 T/B 900 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,080 3,180 3,180 3,180 100 200 636,000 2 147.777 3,160 J 200 2,310 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 785 785 -10 1,409,600 1,114,350,500 146 560.714 785 T/J 6,300 780 B 24,500 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,265 1,300 1,240 1,255 -10 3,620,800 4,590,080,500 1,229 216.379 1,260 J 22,100 1,255 T/B 143,000 312 SILO Siloam International Hospitals Tbk. --S9---1 6,775 6,950 6,775 6,825 50 859,300 5,889,212,500 713 77.514 6,850 J 9,400 6,825 T/B 500 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 344 330 340 8 11,965,700 4,062,282,400 664 30.909 340 T/J 342,800 338 B 370,500 314 SIPD Sierad Produce Tbk. --U3---2 1,060 1,060 860 1,060 0 2,500 2,628,000 5 1.178 1,060 T/J 6,100 1,000 B 200 315 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 4,140 4,120 4,090 4,090 -50 1,600 6,589,000 3 1,351.351 4,080 J 300 3,830 B 1,000 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 700 710 665 670 -30 4,566,000 3,101,597,000 1,505 119.643 675 J 167,700 670 T/B 100 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,385 1,340 1,385 45 31,100 42,855,500 25 1,672.705 1,375 J 100 1,345 B 9,800 319 SMDR Samudera Indonesia Tbk. --S7---1 278 280 274 278 0 271,800 75,481,600 50 1,115.659 278 T/J 3,300 276 B 11,800 320 SMRA Summarecon Agung Tbk. --S6K--1 1,070 1,080 1,045 1,060 -10 17,027,700 18,098,254,500 1,343 1,741.702 1,065 J 356,600 1,060 T/B 7,194,800 321 SMRU SMR Utama Tbk. --U2---2 50 64 50 50 0 192,451,400 10,868,284,700 5,892 12.227 51 J 348,200 50 T/B 1,137,700 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,365 1,385 1,340 1,345 -20 4,753,300 6,427,197,000 1,473 3,592.510 1,345 T/J 17,600 1,340 B 200,100 323 SOCI Soechi Lines Tbk. --M7---1 192 197 191 194 2 6,602,800 1,277,171,300 633 35.273 194 T/J 236,300 192 B 50,000 324 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 1,060 1,070 1,060 1,070 10 3,262,700 3,474,793,000 421 92.241 1,070 T/J 88,300 1,065 B 238,700 326 SQMI Renuka Coalindo Tbk. --U9---2 220 224 212 214 -6 2,113,600 456,278,400 218 121.606 216 J 10,200 214 T/B 348,800 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 246 260 250 250 4 300 77,000 2 266.806 246 J 10,000 230 B 2,200 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 336 2 36,425,900 12,175,846,200 1,229 140.000 336 T/J 2,964,400 334 B 3,644,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,640 3,610 3,640 20 4,000 14,543,000 11 66.182 3,640 T/J 10,500 3,610 B 7,100 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 725 710 720 10 21,063,000 15,136,435,000 1,183 295.385 720 T/J 16,900 715 B 604,500 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 905 905 890 895 -10 26,948,300 24,247,281,500 227 133.582 900 J 362,100 895 T/B 13,500 332 STTP Siantar Top Tbk. --U5---2 3,110 3,880 3,880 3,880 770 100 388,000 1 2,292.738 0 J 0 3,880 T/B 20,000 333 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 4,120 4,120 4,120 -1,030 200 824,000 2 126.537 4,120 T/J 1,100 0 B 0 335 SURE Super Energy Tbk. --U2---2 3,050 3,070 3,050 3,070 20 1,361,100 4,164,219,000 1,349 1,980.645 3,070 T/J 19,600 3,060 B 4,300 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 430 440 408 420 -10 1,379,900 579,211,000 2,304 3,837.369 420 T/J 56,000 416 B 100 337 TARA Sitara Propertindo Tbk. --U6---1 730 740 720 725 -5 60,831,000 44,419,071,000 6,452 683.962 735 J 186,800 725 T/B 5,800 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,025 6,200 5,850 6,025 0 9,530,500 57,584,075,000 1,909 297.531 6,025 T/J 173,200 6,000 B 2,000 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 885 905 880 890 5 1,722,400 1,532,058,000 378 202.664 890 T/J 52,400 885 B 159,600 340 TCID Mandom Indonesia Tbk. --U5---1 12,300 12,000 11,750 12,000 -300 10,100 118,700,000 4 1,177.024 12,000 T/J 10,400 11,300 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 7,475 8,250 7,450 7,475 0 10,887,600 82,700,897,500 2,837 5,416.667 7,700 J 600 7,475 T/B 643,300 342 TDPM Tridomain Performance Materials Tbk. --U3---1 298 304 294 296 -2 23,515,000 7,071,002,000 638 129.825 296 T/J 123,400 294 B 334,600 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 248 250 244 244 -4 852,400 210,704,400 132 78.710 246 J 30,000 244 T/B 116,500 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 790 635 635 635 -155 4,000 2,540,000 4 143.900 635 T/J 100 630 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,680 0 0 4,680 0 0 0 0 3,845.838 4,700 J 200 4,520 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 850 860 825 860 10 37,576,400 31,509,404,000 525 430.000 860 T/J 29,200 830 B 6,600 347 TINS Timah Tbk. --S2K--1 1,110 1,135 1,050 1,055 -55 134,124,000 147,126,843,500 12,202 539.099 1,055 T/J 876,400 1,050 B 1,291,800 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,800 9,400 9,450 -300 1,020,800 9,682,740,000 1,280 584.277 9,450 T/J 84,600 9,400 B 13,600 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 348 368 0 200 71,600 2 77.656 364 J 16,000 350 B 1,100 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 605 605 580 585 -20 20,317,200 11,851,392,000 1,053 941.559 585 T/J 1,271,600 580 B 19,000 351 TOTL Total Bangun Persada Tbk. --S6---1 492 500 492 494 2 140,000 69,430,200 61 177.554 496 J 4,900 494 T/B 17,400 352 TOTO Surya Toto Indonesia Tbk. --U3---2 308 310 308 310 2 54,600 16,918,400 13 1,005.612 310 T/J 59,200 308 B 19,200 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 700 670 675 0 38,146,300 26,008,458,000 1,683 3,215.358 675 T/J 1,256,800 670 B 1,854,800 354 TRAM Trada Alam Minera Tbk. --U2---1 102 109 102 108 6 1,134,237,300 117,161,124,700 2,643 89.261 109 J 4,419,100 108 T/B 795,200 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 151 160 151 160 9 300 46,200 3 161.233 160 T/J 100,000 145 B 1,000 356 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---1 370 380 380 380 10 100 38,000 1 226.676 430 J 40,100 370 B 47,000 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,645 1,645 1,575 1,575 -70 66,000 105,154,000 57 280.969 1,600 J 1,200 1,575 T/B 2,200 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,190 3,190 3,190 -10 1,000 3,190,000 1 82.857 3,190 T/J 2,500 2,420 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,000 1,000 995 1,000 0 300 299,500 3 2,222.222 1,000 T/J 175,600 995 B 157,400 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,530 1,520 1,520 0 78,300 119,288,500 113 2,947.107 1,520 T/J 138,900 1,515 B 3,800 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 0 0 4,260 0 0 0 0 157.774 4,180 J 200 3,920 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,330 2,330 2,330 2,330 0 29,000 67,570,000 3 194.167 2,330 T/J 96,700 2,320 B 6,300 364 VIVA Visi Media Asia Tbk. --U9---1 107 107 104 105 -2 7,909,600 831,009,800 262 35.000 105 T/J 446,500 104 B 495,200 365 VOKS Voksel Electric Tbk. --U4---1 326 336 326 334 8 3,881,500 1,286,686,800 433 147.746 336 J 640,700 334 T/B 100 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 354 362 330 334 -20 61,557,300 21,166,428,600 2,123 115.172 336 J 1,216,100 334 T/B 475,900 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,140 1,920 1,955 -45 79,371,400 159,390,705,000 8,936 502.502 1,960 J 177,700 1,955 T/B 1,906,200 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 260 262 258 258 -2 54,900 14,307,000 36 39.114 260 J 6,900 258 T/B 3,900 369 WOOD Integra Indocabinet Tbk. --S5K--1 800 810 780 780 -20 7,959,600 6,349,413,500 597 300.000 785 J 43,300 780 T/B 2,008,100 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 328 334 328 330 2 31,837,000 10,547,558,800 2,111 67.347 332 J 1,739,800 330 T/B 301,200 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,705 1,735 1,685 1,690 -15 16,578,700 28,351,962,500 2,961 456.140 1,695 J 24,800 1,690 T/B 236,200 372 WTON Wijaya Karya Beton Tbk. --S3K--1 478 486 472 474 -4 6,598,000 3,153,318,400 1,317 80.339 474 T/J 777,900 472 B 1,239,600 373 ZINC Kapuas Prima Coal Tbk. --U2---2 560 570 560 560 0 86,704,000 49,113,657,500 666 1,996.364 560 T/J 136,200 555 B 3,596,900 Total 10,929,665,900 4,182,780,688,800 381,043 1,270,446,500 205,657,300 Jakarta, 03 September 2019 Trading Division