List of Securities Quotation: IDX SMC Composite Date: Friday, 06 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 10,400 10,475 10,350 10,400 0 280,800 2,919,970,000 276 844.870 10,400 T/J 67,500 10,375 B 10,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,815 1,800 1,770 1,800 -15 1,100 1,953,000 5 48.000 1,800 T/J 700 1,720 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,775 1,745 1,745 -25 8,753,700 15,378,383,000 6,940 2,128.049 1,755 J 75,500 1,745 T/B 2,432,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,305 1,320 1,305 1,320 15 3,031,200 3,992,713,000 591 1,036.652 1,325 J 181,300 1,320 T/B 108,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,850 11,100 10,775 10,900 50 274,500 2,987,867,500 38 468.817 10,925 J 1,200 10,900 T/B 4,300 7 ADMG Polychem Indonesia Tbk --U3---1 204 218 204 210 6 1,874,800 390,589,600 201 18.744 210 T/J 66,600 208 B 57,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,345 1,275 1,335 75 139,576,900 184,082,991,500 9,789 121.364 1,340 J 1,438,600 1,335 T/B 852,300 9 AGII Aneka Gas Industri Tbk. --S3---1 620 620 615 620 0 23,900 14,815,000 32 56.364 625 J 8,300 620 T/B 16,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 244 250 240 242 -2 2,530,000 613,773,800 425 395.373 244 J 2,038,800 242 T/B 40,400 11 AGRS Bank Agris Tbk. --U8---2 198 200 198 200 2 99,000 19,797,800 24 181.818 204 J 4,900 200 T/B 7,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,160 4,010 4,140 0 6,160,800 25,082,848,000 1,666 3,299.567 4,140 T/J 2,335,500 4,090 B 2,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 308 J 700 284 B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 4,900 4,800 4,900 0 2,900 14,070,000 2 200.000 4,900 T/J 108,500 4,680 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 895 890 890 -10 42,500 37,951,500 20 2,271.045 890 T/J 19,200 885 B 700 16 ANDI Andira Agro Tbk. --U1---2 1,940 1,940 1,850 1,850 -90 1,200 2,255,000 11 925.000 1,930 J 300 1,845 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 785 790 740 740 -45 155,000 122,021,500 30 61.667 740 T/J 25,300 730 B 1,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,100 1,100 1,075 1,075 -25 70,609,200 76,476,537,000 5,093 708.776 1,080 J 631,800 1,075 T/B 1,185,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 540 550 460 550 10 3,400 1,672,500 7 35.211 510 J 1,100 492 B 300 20 APIC Pacific Strategic Financial Tbk. --U8---2 690 715 685 705 15 21,475,500 15,088,899,500 2,939 749.872 705 T/J 65,100 700 B 121,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 240 248 234 236 -4 32,568,200 7,848,504,600 1,526 64.658 236 T/J 1,714,800 234 B 984,000 22 ARII Atlas Resources Tbk. --U2---2 715 720 720 720 5 10,000 7,200,000 4 48.000 720 T/J 48,800 705 B 200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,625 1,615 1,600 1,600 -25 265,200 426,613,000 308 677.966 1,600 T/J 5,600 1,595 B 13,900 24 ARMY Armidian Karyatama Tbk. --U6---2 236 238 232 238 2 99,624,600 23,312,898,600 103 79.333 240 J 30,000 238 T/B 18,100 25 ARNA Arwana Citramulia Tbk. --S3---1 525 535 515 535 10 16,200 8,521,500 19 3,636.240 535 T/J 7,800 530 B 996,500 26 ASGR Astra Graphia Tbk. --U9---1 995 1,015 1,000 1,010 15 203,400 205,067,500 26 209.405 1,015 J 100 1,010 T/B 2,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,210 1,300 1,210 1,235 25 167,000 205,100,500 53 2,287.037 1,255 J 300 1,235 T/B 5,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 308 312 306 306 -2 7,147,300 2,197,290,200 413 291.429 310 J 681,500 306 T/B 2,070,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 810 795 800 5 194,000 154,586,500 44 205.128 800 T/J 230,200 795 B 58,100 30 ATIC Anabatic Technologies Tbk. --U9---1 810 805 805 805 -5 600 483,000 2 115.000 855 J 500 805 T/B 900 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 1,345 1,335 1,340 5 562,500 754,021,000 144 1,211.902 1,340 T/J 166,800 1,335 B 105,500 33 BABP Bank MNC Internasional Tbk. --U8---2 54 55 52 53 -1 20,849,000 1,096,645,400 348 60.831 53 T/J 382,400 52 B 19,265,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 288 270 284 -6 300 84,200 3 209.385 284 T/J 4,100 270 B 39,900 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,665 1,590 1,590 -80 251,500 403,605,500 76 1,987.500 1,605 J 6,300 1,590 T/B 13,000 36 BBKP Bank Bukopin Tbk. --S8---1 276 284 276 278 2 2,907,800 813,841,800 1,178 82.471 280 J 248,600 278 T/B 253,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 2,400 2,400 2,400 0 30,000 72,000,000 19 173.913 2,370 J 4,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,130 2,080 2,100 0 17,219,500 36,234,553,000 2,466 273.913 2,110 J 140,700 2,100 T/B 278,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 314 286 298 10 656,000 193,246,000 42 303.401 298 T/J 771,200 296 B 3,300 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 202 202 193 195 -7 396,900 77,539,900 60 553.003 195 T/J 40,400 194 B 10,000 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 0 605,500 30,275,000 11 217.306 50 T/J 423,788,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 306 292 296 -6 15,013,700 4,512,126,800 829 174.118 296 T/J 2,658,500 294 B 583,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 540 545 540 545 5 32,500 17,608,500 46 2,792.867 545 T/J 9,400 540 B 6,200 45 BHIT MNC Investama Tbk. --S9K--1 71 73 71 71 0 8,131,900 582,066,800 286 207.633 72 J 1,740,000 71 T/B 9,723,500 46 BINA Bank Ina Perdana Tbk. --U8---1 865 870 835 835 -30 7,300 6,172,500 5 471.762 865 J 19,900 835 T/B 13,900 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,838,700 91,935,000 44 35.714 50 T/J 23,033,800 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,600 2,710 2,610 2,650 50 2,055,700 5,497,951,000 210 40.769 2,670 J 2,500 2,650 T/B 13,200 49 BISI BISI International Tbk. --U1---1 1,385 1,385 1,380 1,385 0 35,900 49,625,000 24 692.500 1,390 J 100 1,380 B 100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,530 1,545 1,515 1,525 -5 9,420,200 14,492,621,000 160 254.167 1,525 T/J 36,000 1,520 B 95,300 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 635 5 2,591,000 1,645,458,500 554 147.674 640 J 2,016,600 635 T/B 2,107,100 52 BKSL Sentul City Tbk. --S6K--1 118 129 118 126 8 123,596,600 15,380,469,000 2,774 8.707 126 T/J 2,208,500 125 B 3,278,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 185 185 0 100 18,500 1 424.507 193 J 42,900 172 B 27,600 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 201,500 10,075,000 181 0.658 50 T/J 352,534,300 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 0 J 0 3,450 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 298 298 298 298 0 200 59,600 2 93.125 298 T/J 10,300 284 B 300 57 BMTR Global Mediacom Tbk. --S9K--1 332 340 332 332 0 14,360,600 4,813,367,200 1,133 270.226 334 J 6,600 332 T/B 521,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 70,900 3,545,000 4 0.172 50 T/J 60,858,500 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,005 995 1,000 -5 2,430,800 2,425,131,000 378 7.384 1,000 T/J 648,700 995 B 422,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 234 240 230 232 -2 769,100 178,711,400 205 2.764 234 J 152,900 232 T/B 185,000 61 BNLI Bank Permata Tbk. --M8K--1 1,045 1,115 1,030 1,035 -10 171,071,600 183,696,062,000 7,243 11.269 1,040 J 120,600 1,035 T/B 205,600 62 BOGA Bintang Oto Global Tbk. --U9---2 830 830 825 830 0 5,826,300 4,819,865,000 978 805.825 830 T/J 17,900 825 B 148,000 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 366 370 0 248,700 91,505,400 49 211.429 370 T/J 71,200 368 B 126,900 64 BOLT Garuda Metalindo Tbk. --U4---2 890 890 880 890 0 107,400 95,053,500 130 161.818 890 T/J 5,000 885 B 700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 700 770 685 755 55 1,690,900 1,245,289,000 683 188.750 755 T/J 50,900 750 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 0 0 1,075 0 0 0 0 1,146.422 1,080 J 37,500 1,070 B 35,600 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,975 0 0 7,975 0 0 0 0 1,595.000 8,000 J 600 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,400 0 0 7,400 0 0 0 0 287.999 8,400 J 100 7,450 B 600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 428 436 426 426 -2 3,593,200 1,547,521,600 947 83.529 426 T/J 168,500 424 B 67,000 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 22,358,200 1,117,910,300 267 7.874 51 J 11,001,400 50 T/B 305,700 71 BRNA Berlina Tbk. --U3---2 1,080 1,080 1,080 1,080 0 100 108,000 1 810.324 1,085 J 100 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,340 1,350 1,320 1,325 -15 9,246,200 12,331,450,000 1,179 259.547 1,330 J 100,100 1,325 T/B 1,376,900 73 BSIM Bank Sinarmas Tbk. --U8---1 585 655 600 600 15 4,900 3,051,500 12 409.224 600 T/J 600 585 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,710 1,700 1,690 1,690 -20 1,000 1,698,000 2 86.667 1,690 T/J 400 1,610 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 65 72 65 71 6 112,055,300 7,734,592,800 1,271 543.978 72 J 1,044,000 71 T/B 324,400 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 3,260 3,270 3,260 3,270 10 17,300 56,429,000 17 633.031 3,270 T/J 75,800 3,260 B 300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,050 3,090 2,960 3,040 -10 30,197,100 91,722,644,000 5,261 311.795 3,040 T/J 523,300 3,030 B 200,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,560 1,560 1,560 1,560 0 3,400 5,304,000 3 264.407 1,560 T/J 1,200 1,510 B 1,000 81 BULL Buana Lintas Lautan Tbk. --S7---1 195 195 192 193 -2 13,720,600 2,648,124,400 221 18.874 193 T/J 96,100 192 B 1,018,100 82 BUMI Bumi Resources Tbk. --S2K--2 91 96 91 93 2 313,243,000 29,308,163,300 2,984 5.398 94 J 10,197,100 93 T/B 7,890,700 83 BVIC Bank Victoria International Tbk. --U8---1 183 182 177 177 -6 2,100 373,600 8 167.371 178 J 500 177 T/B 500 84 BWPT Eagle High Plantations Tbk. --U1K--1 125 133 125 132 7 20,803,800 2,713,276,700 905 28.870 133 J 820,100 132 T/B 518,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 510 520 496 500 -10 1,770,100 889,247,200 357 151.515 510 J 9,500 500 T/B 111,700 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 230 238 230 234 4 106,700 24,575,800 14 133.714 234 T/J 69,600 232 B 1,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 404 404 396 396 -8 8,656,300 3,467,819,800 1,079 723.459 396 T/J 27,500 394 B 269,600 88 CASS Cardig Aero Services Tbk. --U7---2 680 660 630 650 -30 25,900 16,576,000 16 162.500 660 J 5,700 650 T/B 200 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,440 1,470 1,400 1,465 25 31,900 46,271,500 30 302.686 1,465 T/J 12,200 1,410 B 4,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 83 81 82 1 3,011,700 245,169,500 116 524.800 82 T/J 685,400 81 B 6,900 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 306 300 304 -2 654,000 197,455,600 141 23.789 306 J 206,200 304 T/B 19,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 0 0 1,980 0 0 0 0 7,184.847 1,980 J 500 1,975 B 100 93 CITY Natura City Developments Tbk. --U6---1 199 0 0 199 0 0 0 0 165.833 197 J 2,500 170 B 500 94 CLAY Citra Putra Realty Tbk. --U9---2 4,880 4,910 4,890 4,900 20 2,137,200 10,482,674,000 2,154 2,722.222 4,900 T/J 14,300 4,890 B 24,100 95 CLEO Sariguna Primatirta Tbk. --U5K--1 575 585 560 570 -5 17,875,400 10,238,945,500 1,673 2,478.261 570 T/J 290,200 565 B 639,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,445 1,410 1,435 25 464,400 671,015,000 25 137.313 1,450 J 15,000 1,435 T/B 99,900 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---2 212 218 200 204 -8 137,100 29,409,600 65 156.923 216 J 12,400 206 B 2,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,300 65,000 4 45.455 50 T/J 82,459,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 480 474 470 470 -10 130,100 61,660,600 24 237.176 470 T/J 5,200 466 B 1,200 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,070 1,035 1,045 0 21,136,800 22,222,820,500 3,102 233.970 1,050 J 294,600 1,045 T/B 215,900 103 DART Duta Anggada Realty Tbk. --U6---1 330 322 300 312 -18 104,400 31,933,200 23 57.677 308 J 3,500 302 B 7,200 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,535 1,580 1,535 1,570 35 11,941,000 18,649,162,500 1,355 1,046.667 1,570 T/J 132,500 1,565 B 282,700 105 DEFI Danasupra Erapacific Tbk --U8---2 1,880 1,880 1,880 1,880 0 700 1,316,000 1 3,773.433 1,880 T/J 9,300 1,875 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 113,530,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 965 975 965 975 10 1,289,400 1,245,245,500 226 847.826 975 T/J 48,500 965 B 54,600 108 DILD Intiland Development Tbk. --S6---1 414 420 414 416 2 16,858,500 7,041,348,400 2,066 72.491 418 J 5,000 416 T/B 2,702,400 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,730 3,740 3,690 3,700 -30 382,200 1,421,983,000 41 125.424 3,700 T/J 19,700 3,690 B 144,900 110 DKFT Central Omega Resources Tbk. --S2---2 266 266 258 258 -8 15,290,000 3,975,635,800 1,594 662.728 260 J 352,900 258 T/B 175,900 111 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,000 6,850 6,950 -50 7,700 53,645,000 12 41,544.623 7,025 J 1,200 6,950 T/B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 300 302 272 284 -16 231,193,300 65,890,303,000 6,794 135.238 286 J 907,800 284 T/B 12,813,200 113 DNAR Bank Oke Indonesia Tbk. --U8---1 254 272 254 254 0 1,800 459,000 5 230.909 260 J 100 250 B 400 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,060 3,060 3,060 10 11,000 33,660,000 4 2,688.007 3,060 T/J 5,700 2,900 B 1,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 346 356 346 350 4 15,824,800 5,542,386,200 851 473.844 352 J 415,200 350 T/B 10,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 332 330 330 0 1,683,000 557,475,000 13 89.189 332 J 470,000 330 T/B 14,300 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,600 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,625 1,650 1,625 1,645 20 235,700 385,663,500 43 325.743 1,645 T/J 25,500 1,610 B 300 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,775 J 43,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,240 2,170 2,170 -70 4,800 10,430,000 4 798.759 2,260 J 400 2,170 T/B 16,600 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,140 1,120 1,120 0 85,100 95,314,000 7 27.654 1,120 T/J 15,000 1,020 B 100 122 ELSA Elnusa Tbk. --S2K--1 336 344 336 336 0 20,593,500 6,997,124,600 829 84.000 338 J 99,900 336 T/B 2,180,700 123 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 7,100 7,100 7,100 -100 2,500 17,750,000 1 986.111 7,100 T/J 200 6,500 B 400 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,485 1,570 1,480 1,560 75 47,747,000 72,688,750,500 2,612 421.622 1,560 T/J 108,600 1,555 B 301,200 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 1,609.191 2,300 J 10,000 2,050 B 200 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,535 1,560 1,500 1,515 -20 15,890,500 24,172,755,500 4,230 151.500 1,515 T/J 277,400 1,510 B 90,700 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 272 278 268 272 0 5,051,300 1,370,809,800 709 506.414 274 J 404,500 272 T/B 18,700 129 EXCL XL Axiata Tbk. --S7XXO1 3,520 3,590 3,150 3,270 -250 50,259,300 166,470,333,000 9,514 165.955 3,270 T/J 642,900 3,260 B 212,500 130 FAST Fast Food Indonesia Tbk. --U9---2 2,740 2,720 2,700 2,700 -40 900 2,439,000 5 4,246.285 2,720 J 4,300 2,700 T/B 300 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 7,850 7,800 7,800 0 20,100 156,795,000 32 1,787.515 7,950 J 3,500 7,800 T/B 100 132 FILM MD Pictures Tbk. --U9---1 895 925 875 895 0 46,300 41,172,000 61 426.190 895 T/J 17,500 875 B 1,300 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,130 2,500 2,150 2,460 330 45,575,300 99,767,272,000 849 492.000 2,460 T/J 7,900 2,450 B 300 134 FISH FKS Multi Agro Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,640.000 3,280 J 100 3,000 B 500 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 680 605 640 30 700 448,000 5 640.000 640 T/J 1,200 590 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 975 970 945 970 -5 1,315,000 1,260,151,500 143 440.909 970 T/J 22,000 950 B 1,900 137 FREN Smartfren Telecom Tbk. --U7---1 132 146 132 139 7 300,171,200 42,229,972,100 11,288 7.722 140 J 759,300 139 T/B 1,138,900 138 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--1 494 505 490 492 -2 7,906,400 3,900,859,800 2,036 66.138 494 J 106,200 492 T/B 690,800 140 GJTL Gajah Tunggal Tbk. --S4K--1 685 690 680 680 -5 1,576,400 1,075,723,500 123 133.501 685 J 189,100 680 T/B 47,200 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 206 202 202 -2 2,887,700 587,893,600 173 50.500 204 J 1,110,200 202 T/B 2,932,900 142 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 15,875 B 300 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,695 1,720 1,690 1,700 5 557,100 948,608,500 218 132.296 1,700 T/J 13,500 1,690 B 12,900 144 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---1 182 192 187 188 6 6,900 1,297,600 5 75.200 189 J 256,000 188 T/B 300 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 770 780 765 775 5 133,100 102,943,500 22 147.619 770 J 36,100 765 B 6,800 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,520 3,520 3,390 3,490 -30 35,400 122,531,000 73 94.324 3,490 T/J 3,400 3,420 B 800 148 HERO Hero Supermarket Tbk. --U9---1 690 725 690 690 0 2,000 1,397,500 5 1,440.260 720 J 100 690 T/B 8,600 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,210 3,190 3,200 0 197,400 631,728,000 120 979.612 3,220 J 700 3,200 T/B 8,800 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 685 610 685 -5 255,100 173,413,500 13 1,053.846 685 T/J 12,300 650 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 338 342 334 336 -2 12,520,100 4,224,407,800 305 146.087 336 T/J 8,000 334 B 123,500 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 835 810 825 -10 33,708,400 27,710,499,000 1,124 266.129 825 T/J 386,400 820 B 166,400 153 HOME Hotel Mandarine Regency Tbk. --U9---2 99 100 97 99 0 4,338,759,600 429,526,727,000 2,895 105.242 99 T/J 3,679,400 98 B 1,526,200 154 HRME Menteng Heritage Realty Tbk. --U9---2 925 950 920 940 15 10,754,800 10,063,655,000 2,243 895.238 945 J 22,100 940 T/B 139,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 264 268 262 264 0 82,600 21,813,600 32 88.000 266 J 6,000 264 T/B 75,500 156 HRUM Harum Energy Tbk. --M2K--1 1,450 1,480 1,435 1,450 0 5,148,900 7,467,968,500 780 27.885 1,455 J 72,800 1,450 T/B 513,400 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 9,800 J 500 8,300 T/B 4,500 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 19,100 955,000 7 95.973 50 T/J 30,530,700 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 145 145 142 145 0 5,628,400 811,118,300 149 41.429 145 T/J 686,100 142 B 697,900 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,760 1,885 1,755 1,765 5 3,257,200 5,882,079,000 1,266 236.952 1,775 J 7,700 1,765 T/B 23,800 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 458 464 448 460 2 635,900 291,671,600 88 92.000 460 T/J 56,000 458 B 200 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,045 0 425,500 445,089,500 40 275.000 1,050 J 11,200 1,030 B 12,900 163 INAF Indofarma (Persero) Tbk. --U5---1 1,780 1,800 1,790 1,790 10 179,400 321,799,500 104 716.000 1,795 J 200 1,790 T/B 65,400 164 INCO Vale Indonesia Tbk. --S2BXO1 3,730 3,810 3,650 3,720 -10 15,632,400 58,499,272,000 3,026 1,518.367 3,720 T/J 72,400 3,710 B 349,300 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,050 4,190 4,000 4,190 140 3,600 14,995,000 13 564.317 4,190 T/J 400 3,960 B 200 166 INDS Indospring Tbk. --M4---1 2,370 2,390 2,360 2,370 0 992,100 2,352,599,000 452 222.187 2,380 J 77,800 2,370 T/B 49,000 167 INDY Indika Energy Tbk. --S2XXO1 1,455 1,505 1,445 1,480 25 20,756,100 30,686,329,000 3,474 50.169 1,480 T/J 309,400 1,475 B 14,400 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,300 7,050 7,200 150 19,188,500 137,645,047,500 8,144 371.006 7,200 T/J 400,300 7,175 B 3,700 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 68 68 0 145,200 9,901,600 32 0.388 69 J 261,300 68 T/B 172,900 170 INPP Indonesian Paradise Property Tbk. --U9---2 820 0 0 820 0 0 0 0 780.952 805 J 4,700 760 B 1,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,150 3,190 3,130 3,190 40 122,600 386,460,000 202 1,155.797 3,200 J 500 3,190 T/B 1,500 172 INTA Intraco Penta Tbk. --U9---2 470 0 0 470 0 0 0 0 331.310 470 J 60,000 466 B 4,600 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,150 1,160 1,150 1,150 0 57,500 66,261,000 39 70.122 1,150 T/J 77,900 1,140 B 100 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 250 248 248 248 -2 10,700 2,653,600 11 65.263 252 J 15,000 248 T/B 12,700 175 IPTV MNC Vision Networks Tbk. --U9---1 570 590 525 550 -20 87,531,300 49,034,787,500 36,966 229.167 550 T/J 1,005,100 545 B 126,500 176 ISAT Indosat Tbk. --S7K--1 3,440 3,640 3,450 3,540 100 6,033,400 21,344,986,000 3,573 252.857 3,540 T/J 64,100 3,530 B 20,800 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,025 14,525 14,150 14,425 400 2,357,200 33,895,135,000 4,033 103.036 14,425 T/J 80,900 14,400 B 20,100 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 179,193,800 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 610 J 6,000 530 B 200 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 490 J 4,500 414 B 3,300 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,550 1,520 1,535 0 19,766,300 30,220,204,500 3,774 419.628 1,535 T/J 246,000 1,530 B 510,500 182 JRPT Jaya Real Property Tbk. --S6---1 750 760 725 750 0 6,823,000 5,077,787,500 454 721.154 750 T/J 13,100 735 B 53,000 183 JSKY Sky Energy Indonesia Tbk. --U4---1 496 505 492 498 2 23,841,100 11,871,836,400 136 249.000 500 J 102,900 498 T/B 8,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,325 5,500 5,350 5,450 125 2,434,000 13,273,507,500 1,408 321.382 5,450 T/J 43,900 5,425 B 40,300 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 905 885 885 885 -20 1,600 1,416,000 5 190.601 1,015 J 200 920 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 980 980 -5 373,700 367,558,000 29 2,177.778 985 J 422,100 980 T/B 324,600 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,890 2,960 2,890 2,910 20 32,900 96,925,000 91 2,910.000 2,960 J 3,900 2,930 B 400 188 KBLI KMI Wire & Cable Tbk. --S4K--1 630 640 620 630 0 21,060,400 13,249,783,500 1,740 76.550 635 J 354,300 630 T/B 5,012,900 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 85 83 84 0 3,816,800 319,342,100 260 3.055 85 J 460,500 84 T/B 449,800 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 4,804,000 1,519,684,800 1,449 11.033 318 T/J 1,417,200 316 B 1,172,000 191 KINO Kino Indonesia Tbk. --U5---1 3,280 3,330 3,270 3,270 -10 61,900 204,175,000 86 86.053 3,280 J 1,400 3,270 T/B 6,600 192 KMTR Kirana Megatara Tbk. --U3---2 320 324 308 324 4 7,700 2,386,600 8 70.742 322 J 10,100 312 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 505 510 490 490 -15 12,180,200 6,043,004,700 348 245.000 490 T/J 244,200 488 B 1,200,000 194 KPIG MNC Land Tbk. --S9---2 171 185 160 167 -4 66,610,600 11,425,771,700 7,123 359.348 168 J 180,000 167 T/B 115,900 195 KRAH Grand Kartech Tbk. --U4---2 1,700 1,700 1,290 1,500 -200 15,500 21,199,000 56 545.455 1,500 T/J 1,200 1,470 B 1,000 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 354 398 354 382 28 39,553,900 15,108,977,000 3,514 47.491 384 J 183,400 382 T/B 513,800 197 KREN Kresna Graha Investama Tbk. --U9K--1 545 555 540 550 5 86,762,700 47,476,497,500 1,274 5,722.014 550 T/J 1,280,300 545 B 279,900 198 LAND Trimitra Propertindo Tbk. --U6---2 1,560 1,545 1,460 1,490 -70 119,900 180,440,000 40 382.051 1,500 J 1,000 1,485 B 1,000 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,000 12,275 11,650 12,275 275 351,100 4,273,072,500 88 101.446 12,275 T/J 100,400 12,250 B 100 200 LINK Link Net Tbk. --S9K--1 4,030 4,080 3,980 4,050 20 868,900 3,511,002,000 1,049 253.125 4,050 T/J 81,800 4,030 B 3,600 201 LPCK Lippo Cikarang Tbk --M6---1 1,245 1,295 1,250 1,280 35 1,002,600 1,283,070,000 493 144.315 1,285 J 5,000 1,275 B 32,100 202 LPKR Lippo Karawaci Tbk. --S6K--1 252 260 250 260 8 144,179,500 36,933,482,000 1,512 83.958 260 T/J 7,839,500 258 B 5,112,800 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,000 3,040 2,990 3,020 20 3,506,600 10,577,867,000 1,495 68.433 3,030 J 42,600 3,020 T/B 10,000 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,180 1,150 1,165 10 2,989,600 3,479,927,000 556 300.645 1,165 T/J 77,600 1,160 B 29,200 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,475 5 242,100 356,840,500 52 515.734 1,475 T/J 13,600 1,470 B 50,400 206 MAIN Malindo Feedmill Tbk. --S3K--1 895 910 890 895 0 1,768,600 1,588,639,500 448 508.523 900 J 76,500 895 T/B 300,500 207 MAMI Mas Murni Indonesia Tbk --U9---1 109 119 107 117 8 306,640,600 35,431,739,300 16,467 15.994 118 J 5,730,000 117 T/B 169,000 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,325 5,350 5,350 5,350 25 12,100 64,735,000 7 254.762 5,350 T/J 3,000 5,300 B 1,400 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 0 0 1,745 0 0 0 0 103.869 1,745 J 1,000 1,610 B 5,000 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,025 1,005 1,010 0 6,106,400 6,174,692,500 1,083 1,620.798 1,010 T/J 2,069,700 1,005 B 8,900 211 MARI Mahaka Radio Integra Tbk. --U9---2 260 260 244 256 -4 143,800 35,998,000 12 341.333 258 J 34,100 244 B 1,200 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 490 486 488 -2 1,354,600 660,036,800 337 976.000 488 T/J 239,900 486 B 113,000 213 MASA Multistrada Arah Sarana Tbk. --U4---1 570 570 560 560 -10 3,400 1,905,000 4 398.180 565 J 1,400 560 T/B 16,600 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 6,750 6,750 6,750 -225 100 675,000 1 2,910.599 7,000 J 1,500 6,775 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,960 2,000 1,965 1,995 35 9,900 19,702,500 17 153.462 2,000 J 1,500 1,990 B 500 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 560 525 525 0 856,500 458,762,500 285 32.812 530 J 17,800 525 T/B 67,300 217 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,370 3,340 3,360 20 917,900 3,079,735,000 121 242.599 3,360 T/J 8,200 3,340 B 77,800 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 149 143 144 1 1,623,800 236,773,400 172 129.157 146 J 763,400 144 T/B 6,600 219 MDIA Intermedia Capital Tbk. --U9---1 129 138 120 122 -7 126,000 15,366,300 27 88.406 123 J 5,000 122 T/B 57,500 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,125 6,150 6,000 6,100 -25 11,419,500 69,577,130,000 1,087 318.129 6,125 J 233,200 6,100 T/B 50,900 221 MDLN Modernland Realty Tbk. --S6---1 238 242 236 240 2 1,809,400 433,749,400 127 71.226 240 T/J 206,800 238 B 300 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 745 790 745 765 20 32,041,100 24,720,954,000 3,749 1,347.377 770 J 1,162,700 765 T/B 213,400 223 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,150 J 200 5,850 B 200 224 MERK Merck Tbk. --U5---2 2,780 2,920 2,780 2,900 120 59,200 169,286,000 80 7,646.268 2,900 T/J 2,400 2,870 B 2,000 225 META Nusantara Infrastructure Tbk. --U7---1 191 196 191 194 3 116,000 22,506,000 11 58.774 194 T/J 9,800 191 B 35,600 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,150 1,105 1,145 0 80,300 92,031,500 8 1,174.359 1,145 T/J 155,300 1,105 B 100 227 MGRO Mahkota Group Tbk. --S1---1 845 845 815 815 -30 5,065,100 4,227,627,500 867 362.222 825 J 200 815 T/B 148,000 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,125 J 200 1,100 B 50,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,390 2,430 2,390 2,420 30 9,470,200 22,867,918,000 1,456 142.480 2,420 T/J 35,500 2,410 B 30,000 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,500 2,510 2,200 2,360 -140 2,740,100 6,587,706,000 615 11,238.095 2,410 J 8,000 2,360 T/B 16,200 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 0 0 16,850 0 0 0 0 802.381 16,500 J 600 14,500 B 300 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,900 18,000 0 6,800 122,215,000 12 114,649.682 18,000 T/J 100 17,950 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,500 1,505 1,500 1,500 0 2,951,100 4,427,156,500 976 250.522 1,505 J 49,500 1,500 T/B 34,300 234 MLPL Multipolar Tbk. --U9---1 94 100 94 94 0 12,033,000 1,154,986,400 444 10.782 95 J 1,705,400 94 T/B 1,813,900 235 MLPT Multipolar Technology Tbk. --U9---1 700 640 525 525 -175 800 500,500 3 109.375 670 J 500 620 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 330 348 330 340 10 35,100 11,803,800 20 58.120 344 J 5,200 340 T/B 5,300 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,290 1,325 1,285 1,295 5 48,133,900 62,722,134,000 65,704 143.889 1,295 T/J 656,200 1,290 B 527,700 238 MOLI Madusari Murni Indah Tbk. --U3---2 950 950 915 915 -35 174,600 161,765,500 26 157.759 915 T/J 6,700 910 B 44,100 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 595 740 600 740 145 38,192,200 26,833,666,000 6,105 49.333 0 J 0 740 T/B 10,299,700 240 MPPA Matahari Putra Prima Tbk. --U9---1 173 191 173 176 3 9,608,200 1,736,410,200 1,552 73.996 177 J 30,000 176 T/B 222,200 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 725 700 725 -35 700 492,500 2 659.091 725 T/J 500 700 B 14,400 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,225 6,225 0 1,300 8,092,500 5 564.635 6,250 J 5,000 6,000 B 400 243 MSIN MNC Studios International Tbk. --M9---2 378 380 370 378 0 181,100 68,189,800 140 75.600 378 T/J 75,500 376 B 17,500 244 MSKY MNC Sky Vision Tbk. --U9---1 990 985 980 985 -5 2,700 2,653,500 7 64.803 985 T/J 12,300 980 B 1,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,315 1,350 1,315 1,340 25 5,697,300 7,606,119,000 821 2,412.328 1,345 J 53,600 1,340 T/B 12,100 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 48,234,000 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 460 462 462 462 2 200 92,400 2 194.239 486 J 200 458 B 100 248 MTPS Meta Epsi Tbk. --U7---2 1,775 1,900 1,750 1,810 35 1,117,000 2,041,994,500 531 565.625 1,815 J 20,000 1,810 T/B 62,200 249 MYOH Samindo Resources Tbk. --S2---1 1,320 1,320 1,300 1,315 -5 152,400 199,735,000 31 156.627 1,315 T/J 900 1,305 B 10,200 250 MYRX Hanson International Tbk. --S6---2 100 101 99 101 1 11,975,700 1,196,385,300 310 68.880 101 T/J 7,065,500 100 B 76,800 251 NASA Ayana Land International Tbk. --U9---2 765 770 765 765 0 3,505,200 2,688,699,000 526 742.718 765 T/J 23,600 760 B 152,900 252 NATO Nusantara Properti Internasional Tbk. --U9---2 825 825 820 825 0 11,969,800 9,862,223,000 1,511 800.971 825 T/J 52,100 820 B 172,300 253 NFCX NFC Indonesia Tbk. --S9---2 2,510 2,540 2,510 2,530 20 431,600 1,088,007,000 79 136.757 2,530 T/J 4,800 2,520 B 10,600 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,280 1,300 1,255 1,275 -5 773,500 985,722,000 366 392.308 1,275 T/J 49,500 1,270 B 15,300 255 NIRO City Retail Developments Tbk. --U6---2 140 145 142 142 2 461,500 66,415,500 17 135.238 145 J 268,100 141 B 1,000 256 NISP Bank OCBC NISP Tbk. --U8---1 835 850 835 850 15 66,000 55,288,000 28 1,030.003 850 T/J 9,800 835 B 22,100 257 NOBU Bank Nationalnobu Tbk. --U8---1 900 0 0 900 0 0 0 0 240.000 900 J 2,800 865 B 300 258 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,785 J 500 1,345 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 590 580 585 0 357,300 209,406,000 40 1,157.385 585 T/J 31,500 580 B 94,600 260 PALM Provident Agro Tbk. --U1---2 214 230 214 214 0 8,000 1,793,800 10 58.491 226 J 100 214 T/B 22,400 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 153 163 151 156 3 9,294,900 1,455,472,100 1,377 156.000 157 J 109,500 156 T/B 328,000 262 PANS Panin Sekuritas Tbk. --U8---1 1,580 1,590 1,555 1,570 -10 18,300 28,944,000 15 1,141.818 1,590 J 200 1,570 T/B 1,030,800 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,020 1,005 1,020 5 45,900 46,142,000 9 120.000 1,010 J 20,000 1,000 B 58,800 264 PBRX Pan Brothers Tbk. --S4---1 750 760 745 760 10 379,500 286,670,000 132 1,345.133 760 T/J 4,400 755 B 200,000 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 414 426 412 414 0 89,800 37,276,600 57 34.500 418 J 1,900 414 T/B 4,100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,995 1,995 1,890 1,925 -70 7,368,800 14,675,784,500 42 1,283.333 1,980 J 3,900 1,915 B 3,900 267 PEHA Phapros Tbk. --U5---2 1,435 1,475 1,400 1,425 -10 120,800 170,064,500 56 118.948 1,425 T/J 11,500 1,410 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,950 1,960 1,940 1,945 -5 31,244,500 60,899,795,000 2,775 648.333 1,945 T/J 1,944,700 1,940 B 1,412,700 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,005 1,010 1,005 1,010 5 1,800 1,812,000 10 197.073 1,010 T/J 100 1,005 B 100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,000 3,100 0 2,200 6,710,000 5 1,286.360 3,150 J 500 2,840 B 200 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,355 1,310 1,335 -10 7,608,100 10,121,714,000 1,465 2,222.777 1,340 J 107,700 1,335 T/B 96,500 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 53 52 52 0 499,400 26,038,000 53 52.000 53 J 1,137,000 52 T/B 724,200 273 PNIN Paninvest Tbk. --S8---1 1,285 1,290 1,265 1,280 -5 76,700 98,210,500 33 1,361.123 1,290 J 9,200 1,280 T/B 10,700 274 PNLF Panin Financial Tbk. --S8K--1 292 296 286 288 -4 13,351,900 3,876,546,600 494 311.284 290 J 269,800 288 T/B 998,000 275 POLA Pool Advista Finance Tbk. --U8---2 770 800 770 795 25 3,900 3,063,500 8 588.889 770 J 1,000 765 B 1,500 276 POLI Pollux Investasi Internasional Tbk. --U6---2 955 1,000 955 955 0 4,100 3,932,000 12 58.410 955 T/J 200 950 B 200 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,250 5,225 4,250 4,250 -1,000 1,700 8,200,000 4 691.057 5,200 J 2,500 4,250 T/B 800 278 POLU Golden Flower Tbk. --U4---2 2,180 2,600 2,180 2,340 160 82,800 199,859,000 123 812.500 2,550 J 1,700 2,340 T/B 9,800 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,420 1,520 1,420 1,500 80 136,855,700 199,827,269,500 777 952.073 1,500 T/J 102,400 1,475 B 66,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 645 535 570 30 18,800 10,272,500 27 106.542 570 T/J 3,000 530 B 443,500 281 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 1,100 980 980 -65 879,600 885,429,500 253 65.333 985 J 3,000 980 T/B 67,400 283 PPRE PP Presisi Tbk. --M7---1 340 342 334 340 0 3,495,000 1,183,164,800 2,060 79.070 340 T/J 121,900 334 B 23,400 284 PPRO PP Properti Tbk. --S6K--1 112 114 111 111 -1 48,003,000 5,384,329,400 1,459 240.000 112 J 170,800 111 T/B 8,525,100 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,300 4,380 4,300 4,350 50 69,800 303,226,000 57 66.923 4,370 J 3,000 4,350 T/B 53,300 286 PRIM Royal Prima Tbk. --U9---2 410 420 420 420 10 1,100 462,000 2 84.000 420 T/J 23,900 410 B 300 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 294 290 278 278 -16 24,024,100 6,796,847,800 1,792 901.924 280 J 78,600 278 T/B 22,900 288 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,620 2,470 2,600 130 56,924,300 146,023,480,000 8,512 2,260.870 2,610 J 913,100 2,600 T/B 152,100 289 PTPP PP (Persero) Tbk. --S6XXO1 1,780 1,810 1,785 1,790 10 8,004,000 14,361,430,500 1,172 336.466 1,795 J 72,000 1,790 T/B 1,786,300 290 PTRO Petrosea Tbk. --S2---1 1,390 1,420 1,390 1,415 25 292,500 411,528,500 192 1,132.000 1,415 T/J 7,600 1,400 B 2,500 291 PTSN Sat Nusapersada Tbk --U4---1 416 448 416 446 30 6,882,900 3,018,816,200 889 230.690 448 J 55,900 446 T/B 3,369,700 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 630 635 625 630 0 15,066,000 9,501,089,500 2,686 2,428.775 630 T/J 730,000 625 B 3,140,300 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,030 1,010 1,010 0 143,800 145,245,000 36 91.818 1,025 J 7,300 1,010 T/B 449,200 295 RAJA Rukun Raharja Tbk. --S7---1 258 262 254 254 -4 2,080,100 534,646,200 379 872.492 256 J 57,900 254 T/B 363,900 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,180 1,150 1,150 -20 2,341,600 2,721,630,500 485 718.750 1,155 J 54,300 1,150 T/B 24,900 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,000 7,000 7,000 0 5,100 35,700,000 5 368.772 7,975 J 1,400 7,000 T/B 3,200 298 RIMO Rimo International Lestari Tbk --U6---2 125 126 123 123 -2 333,470,700 41,679,469,400 324 67.529 124 J 224,100 123 T/B 1,099,300 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 615 615 605 610 -5 1,261,000 770,913,500 136 374.233 610 T/J 17,100 605 B 58,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 344 328 340 -8 17,600 5,863,200 9 2,660.407 344 J 3,100 340 T/B 1,400 301 RODA Pikko Land Development Tbk. --U6---2 216 234 216 216 0 11,100 2,407,400 15 344.883 230 J 1,000 216 T/B 60,500 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,290 1,280 1,290 10 215,200 277,365,000 61 505.882 1,290 T/J 300 1,280 B 7,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 476 482 476 480 4 1,113,700 534,217,800 576 600.000 480 T/J 700 478 B 15,800 304 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 9,175 9,175 9,175 9,175 0 11,000 100,925,000 2 5,919.355 9,150 J 20,000 9,025 B 2,200 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,290 1,235 1,240 -35 8,731,400 10,964,049,000 2,080 560.951 1,245 J 62,200 1,240 T/B 15,600 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 830 J 500 800 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,300 2,300 2,300 -50 200 460,000 2 98.291 2,300 T/J 1,400 2,210 B 100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,200 3,780 3,020 3,780 580 2,657,600 9,288,536,000 33 175.660 3,780 T/J 1,400 3,500 B 45,500 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 820 810 815 0 1,457,000 1,189,563,000 150 582.143 815 T/J 11,500 805 B 43,900 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,230 1,260 1,210 1,220 -10 3,366,400 4,127,137,500 858 210.345 1,225 J 15,000 1,220 T/B 58,400 312 SILO Siloam International Hospitals Tbk. --S9---1 6,750 6,900 6,700 6,800 50 1,476,200 10,080,607,500 319 77.230 6,875 J 600 6,800 T/B 511,900 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 336 332 332 0 1,895,500 633,802,600 261 30.182 334 J 227,800 332 T/B 595,100 314 SIPD Sierad Produce Tbk. --U3---2 1,010 955 955 955 -55 3,700 3,533,500 4 1.061 1,010 J 300 955 T/B 47,400 315 SKLT Sekar Laut Tbk. --U5---2 1,570 0 0 1,570 0 0 0 0 131.442 0 J 0 1,180 B 100 316 SMAR Smart Tbk. --U1---2 4,040 4,030 3,800 3,950 -90 5,500 21,486,000 15 1,305.095 3,950 T/J 34,400 3,810 B 1,000 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 800 810 715 720 -80 17,250,500 13,045,470,500 3,598 128.571 725 J 500 720 T/B 185,400 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,345 1,350 1,335 1,335 -10 6,500 8,690,000 8 1,612.319 1,350 J 100 1,335 T/B 1,100 319 SMDR Samudera Indonesia Tbk. --S7---1 282 282 280 282 0 129,300 36,373,600 52 1,131.712 282 T/J 37,200 280 B 40,200 320 SMRA Summarecon Agung Tbk. --S6K--1 1,125 1,190 1,120 1,165 40 19,914,600 23,201,913,000 2,670 1,914.229 1,165 T/J 4,038,300 1,160 B 46,000 321 SMRU SMR Utama Tbk. --U2---2 50 51 50 50 0 6,020,600 301,032,900 185 12.227 50 T/J 4,549,800 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,335 1,355 1,330 1,345 10 3,469,900 4,649,896,500 1,090 3,592.510 1,350 J 7,300 1,345 T/B 34,800 323 SOCI Soechi Lines Tbk. --M7---1 193 210 195 210 17 32,726,400 6,626,007,100 1,797 38.182 210 T/J 4,009,600 208 B 204,100 324 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 1,065 1,065 1,065 0 55,000 58,575,000 40 91.810 1,070 J 181,600 1,065 T/B 900 326 SQMI Renuka Coalindo Tbk. --U9---2 212 214 212 212 0 833,600 177,254,800 111 120.470 212 T/J 2,500 210 B 484,400 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 252 242 242 -8 39,600 9,752,800 13 258.268 248 J 19,700 242 T/B 8,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 332 332 0 5,413,900 1,800,986,600 532 138.333 334 J 3,231,700 332 T/B 3,958,400 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,770 3,680 3,680 20 21,300 79,174,000 44 66.909 3,700 J 3,700 3,680 T/B 1,100 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 755 0 16,115,800 12,255,364,000 1,425 309.744 760 J 264,300 755 T/B 12,300 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 895 870 895 0 30,015,700 26,551,626,500 450 133.582 895 T/J 34,700 885 B 200 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,150 B 100 333 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 334 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,100 0 0 3,100 0 0 0 0 95.210 3,200 J 100 2,410 B 100 335 SURE Super Energy Tbk. --U2---2 3,060 3,070 3,060 3,060 0 856,800 2,625,980,000 857 1,974.194 3,070 J 17,400 3,060 T/B 19,400 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 420 448 398 440 20 8,690,100 3,764,513,400 1,579 4,020.101 440 T/J 96,800 434 B 500 337 TARA Sitara Propertindo Tbk. --U6---1 730 735 720 735 5 29,170,000 21,186,970,500 2,969 693.396 735 T/J 120,000 730 B 118,800 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,525 6,575 6,000 6,200 -325 10,429,800 65,104,680,000 4,546 306.173 6,200 T/J 61,200 6,175 B 131,700 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 895 900 880 890 -5 1,856,400 1,646,657,500 256 202.664 890 T/J 11,300 885 B 197,500 340 TCID Mandom Indonesia Tbk. --U5---1 11,800 11,800 11,800 11,800 0 500 5,900,000 1 1,157.407 11,900 J 100 11,500 B 1,600 341 TCPI Transcoal Pacific Tbk. --U7---2 7,650 7,750 7,450 7,625 -25 7,603,200 58,130,435,000 1,899 5,525.362 7,650 J 900 7,625 T/B 251,700 342 TDPM Tridomain Performance Materials Tbk. --U3---1 302 324 300 318 16 74,324,600 23,346,258,400 2,330 139.474 320 J 2,854,500 318 T/B 12,500 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 248 258 248 254 6 4,131,300 1,050,405,000 274 81.935 256 J 142,700 254 T/B 6,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 635 510 635 0 7,600 4,745,000 9 143.900 635 T/J 1,800 610 B 500 345 TGKA Tigaraksa Satria Tbk. CDU9---2 4,750 4,750 4,740 4,740 -10 8,400 39,893,000 11 3,895.143 4,740 T/J 11,800 4,560 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 900 895 885 890 -10 38,183,600 33,905,275,500 127 445.000 895 J 13,400 885 B 310,300 347 TINS Timah Tbk. --S2K--1 1,230 1,250 1,165 1,175 -55 107,374,600 129,003,773,500 10,039 600.418 1,180 J 202,800 1,175 T/B 331,500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,900 10,450 10,000 10,400 500 2,284,100 23,524,677,500 2,560 643.014 10,400 T/J 65,400 10,375 B 3,500 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 368 350 366 2 29,100 10,462,800 15 77.234 364 J 30,000 350 B 10,800 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 585 565 575 -10 13,003,000 7,485,698,500 1,388 925.464 575 T/J 2,200 570 B 671,600 351 TOTL Total Bangun Persada Tbk. --S6---1 492 500 488 490 -2 808,700 396,709,400 308 176.116 492 J 10,400 490 T/B 2,300 352 TOTO Surya Toto Indonesia Tbk. --U3---2 308 320 316 320 12 806,600 257,421,000 34 1,038.051 318 J 175,000 316 B 1,600 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 650 675 650 665 15 33,840,400 22,416,508,500 2,101 3,167.723 670 J 1,099,600 665 T/B 419,500 354 TRAM Trada Alam Minera Tbk. --U2---1 107 110 107 107 0 1,183,766,600 127,877,112,800 1,198 88.434 108 J 808,200 107 T/B 4,636,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 160 160 160 0 500 80,000 5 161.233 160 T/J 500 146 B 700 356 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---1 380 400 380 400 20 200 78,000 2 238.607 400 T/J 5,100 380 B 200 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,590 1,585 1,585 -10 139,300 221,239,500 16 282.753 1,585 T/J 6,300 1,580 B 2,100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,230 3,230 3,230 -20 1,000 3,230,000 1 83.896 3,240 J 2,000 2,460 B 100 360 TURI Tunas Ridean Tbk. --U9---1 995 0 0 995 0 0 0 0 2,211.111 1,000 J 163,100 995 B 151,400 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,525 1,495 1,520 0 1,484,900 2,236,775,000 262 2,947.107 1,520 T/J 16,300 1,510 B 100 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 0 0 4,260 0 0 0 0 157.774 4,140 J 200 3,820 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,320 2,320 2,310 2,310 -10 29,100 67,511,000 11 192.500 2,320 J 87,900 2,310 T/B 6,300 364 VIVA Visi Media Asia Tbk. --U9---1 107 109 105 109 2 5,424,100 585,576,500 521 36.333 109 T/J 1,104,700 108 B 11,000 365 VOKS Voksel Electric Tbk. --U4---1 350 382 348 380 30 14,396,100 5,363,450,800 2,550 168.094 380 T/J 69,900 378 B 198,800 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 346 352 340 342 -4 16,309,100 5,633,214,000 1,272 117.931 344 J 376,400 342 T/B 226,900 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,080 2,050 2,080 40 14,547,900 30,086,163,000 2,527 534.632 2,080 T/J 533,900 2,070 B 86,500 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 260 280 240 260 0 101,600 26,822,800 65 39.417 268 J 43,700 260 T/B 49,800 369 WOOD Integra Indocabinet Tbk. --S5K--1 770 790 735 790 20 44,600,400 34,567,010,500 1,128 303.846 790 T/J 1,448,100 775 B 307,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 330 334 332 332 2 9,858,200 3,281,048,200 1,061 67.755 334 J 2,697,300 332 T/B 2,749,100 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,700 1,730 1,705 1,710 10 7,879,000 13,504,040,500 1,350 461.538 1,715 J 608,000 1,710 T/B 2,441,500 372 WTON Wijaya Karya Beton Tbk. --S3K--1 482 488 482 486 4 5,068,600 2,457,644,600 715 82.373 486 T/J 1,208,500 484 B 299,300 373 ZINC Kapuas Prima Coal Tbk. --U2---2 615 620 585 585 -30 93,172,900 56,863,757,000 1,622 2,085.487 585 T/J 666,700 580 B 1,781,400 Total 10,303,339,700 4,031,931,074,800 411,047 1,447,077,400 163,860,200 Jakarta, 06 September 2019 Trading Division