List of Securities Quotation: IDX SMC Composite Date: Wednesday, 11 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 10,600 10,425 10,500 0 229,600 2,413,292,500 386 852.993 10,575 J 8,500 10,500 T/B 68,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,800 1,815 1,815 1,815 15 200 363,000 1 48.400 1,805 J 2,300 1,430 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,740 1,780 1,735 1,760 20 10,761,200 18,933,752,500 5,445 2,146.341 1,770 J 29,800 1,760 T/B 13,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,360 1,395 1,360 1,390 30 5,810,100 8,023,090,000 1,461 1,091.626 1,390 T/J 103,000 1,385 B 32,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,775 10,675 10,775 25 14,900 160,537,500 13 463.441 10,775 T/J 1,800 10,750 B 1,500 7 ADMG Polychem Indonesia Tbk --U3---1 208 212 208 210 2 1,590,200 332,911,800 261 18.744 210 T/J 96,500 208 B 178,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,475 1,425 1,470 60 153,633,300 223,937,813,500 10,485 133.636 1,470 T/J 1,924,900 1,465 B 337,700 9 AGII Aneka Gas Industri Tbk. --S3---1 615 615 605 605 -10 135,200 82,070,500 41 55.000 620 J 19,600 605 T/B 2,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 242 246 242 246 4 13,067,100 3,169,028,000 323 401.908 248 J 320,600 246 T/B 369,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 200 204 198 202 2 77,300 15,387,100 31 183.636 202 T/J 19,100 200 B 2,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,090 4,020 4,090 20 10,025,900 40,658,827,000 1,625 3,259.717 4,090 T/J 70,100 4,080 B 300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 0 0 308 0 0 0 0 293.333 308 J 20,000 270 B 4,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,890 J 1,000 4,640 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 900 885 885 5 48,600 43,366,500 28 2,258.287 890 J 700 880 B 4,300 16 ANDI Andira Agro Tbk. --U1---2 1,780 1,850 1,760 1,800 20 17,601,400 32,050,386,500 43 900.000 1,800 T/J 44,400 1,795 B 3,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 760 770 760 770 10 164,100 125,413,000 19 64.167 770 T/J 400 750 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,130 1,140 1,115 1,125 -5 65,474,500 73,759,474,000 4,450 741.742 1,130 J 534,900 1,125 T/B 2,273,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 550 605 500 530 -20 7,600 3,947,000 19 33.931 530 T/J 2,700 510 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 705 695 705 0 21,296,300 14,890,183,000 946 749.872 705 T/J 68,100 700 B 116,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 254 270 244 252 -2 220,306,600 56,888,897,200 6,942 69.041 254 J 172,900 252 T/B 203,200 22 ARII Atlas Resources Tbk. --U2---2 725 725 720 720 -5 10,100 7,273,000 3 48.000 725 J 10,600 710 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,605 1,580 1,600 0 234,700 375,107,500 189 677.966 1,600 T/J 8,200 1,565 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 276 298 276 298 22 183,986,400 52,102,611,800 508 99.333 298 T/J 44,600 296 B 14,700 25 ARNA Arwana Citramulia Tbk. --S3---1 520 530 525 530 10 7,800 4,126,000 10 3,602.257 530 T/J 46,000 520 B 3,000 26 ASGR Astra Graphia Tbk. --U9---1 1,025 1,035 1,000 1,030 5 200,300 205,401,000 36 213.551 1,035 J 31,500 1,025 B 13,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,400 1,165 1,165 -25 154,900 188,326,500 55 2,157.407 1,180 J 25,600 1,165 T/B 3,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 308 322 308 322 14 11,689,700 3,720,482,200 997 306.667 322 T/J 909,200 320 B 116,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 810 785 800 0 1,466,600 1,166,092,000 113 205.128 800 T/J 272,200 790 B 50,000 30 ATIC Anabatic Technologies Tbk. --U9---1 810 815 815 815 5 500 407,500 2 116.429 845 J 900 750 B 10,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,310 1,315 1,300 1,305 -5 2,139,000 2,795,460,000 688 1,180.248 1,315 J 8,600 1,305 T/B 12,600 33 BABP Bank MNC Internasional Tbk. --U8---2 53 56 53 53 0 29,433,600 1,595,110,600 721 60.831 54 J 1,332,600 53 T/B 8,788,200 34 BACA Bank Capital Indonesia Tbk. --U8---2 282 274 272 274 -8 600 164,200 3 202.013 280 J 500 274 T/B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,600 1,605 1,560 1,595 -5 243,500 387,738,000 75 1,993.750 1,595 T/J 6,000 1,555 B 39,200 36 BBKP Bank Bukopin Tbk. --S8---1 278 282 276 278 0 4,552,800 1,265,856,600 439 82.471 280 J 198,500 278 T/B 4,579,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,450 J 77,800 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,180 2,080 2,180 100 37,547,000 80,446,666,000 4,813 284.348 2,180 T/J 1,603,200 2,170 B 125,300 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 300 294 298 4 142,900 42,562,600 11 303.401 300 J 50,000 298 T/B 265,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 182 182 161 164 -18 729,600 124,303,000 312 465.090 165 J 155,000 163 B 37,000 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 14,500 725,000 9 217.306 50 T/J 441,001,200 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 304 298 302 4 9,597,100 2,888,404,800 656 177.647 304 J 232,700 302 T/B 723,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 540 545 535 535 -5 36,300 19,514,500 36 2,741.621 540 J 2,500 535 T/B 29,900 45 BHIT MNC Investama Tbk. --S9K--1 74 75 72 73 -1 28,962,900 2,129,122,500 671 213.482 74 J 2,894,300 73 T/B 426,900 46 BINA Bank Ina Perdana Tbk. --U8---1 825 870 810 820 -5 240,100 196,622,000 35 463.287 820 T/J 49,900 815 B 23,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 120,900 6,045,000 41 35.714 50 T/J 20,364,700 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,680 2,690 2,660 2,660 -20 232,600 622,302,000 50 40.923 2,670 J 400 2,660 T/B 141,700 49 BISI BISI International Tbk. --U1---1 1,380 1,400 1,390 1,395 15 10,600 14,788,500 12 697.500 1,395 T/J 80,700 1,385 B 36,600 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,630 1,680 1,630 1,665 35 10,940,700 18,005,711,500 1,204 277.500 1,665 T/J 38,400 1,655 B 8,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 645 10 9,541,300 6,110,524,500 919 150.000 645 T/J 1,273,100 640 B 197,000 52 BKSL Sentul City Tbk. --S6K--1 125 129 125 127 2 44,091,200 5,590,520,400 1,267 8.776 127 T/J 818,000 126 B 759,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 177 180 177 180 3 300 53,400 2 413.034 186 J 600 177 B 600 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,700 235,000 9 0.658 50 T/J 142,633,400 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 3,210 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 288 298 288 288 0 900 261,600 4 90.000 296 J 200 288 T/B 1,400 57 BMTR Global Mediacom Tbk. --S9K--1 348 358 346 348 0 34,080,800 11,971,118,800 2,279 283.249 350 J 676,300 348 T/B 126,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 12,500 625,000 7 0.172 50 T/J 57,609,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,010 995 1,005 5 6,193,900 6,213,265,000 635 7.420 1,005 T/J 108,500 1,000 B 642,800 60 BNII Bank Maybank Indonesia Tbk. --M8---1 230 234 230 232 2 1,103,000 254,920,600 144 2.764 232 T/J 29,900 230 B 332,900 61 BNLI Bank Permata Tbk. --M8K--1 1,035 1,050 1,020 1,030 -5 37,687,600 39,097,678,500 2,783 11.214 1,035 J 15,400 1,030 T/B 3,122,800 62 BOGA Bintang Oto Global Tbk. --U9---2 815 810 795 805 -10 7,536,700 6,043,858,500 816 781.553 805 T/J 3,000 800 B 106,500 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 372 360 360 -10 720,500 259,506,200 146 205.714 368 J 27,000 360 T/B 39,800 64 BOLT Garuda Metalindo Tbk. --U4---2 890 895 885 895 5 119,700 106,511,000 146 162.727 895 T/J 12,100 890 B 1,700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 780 780 755 775 -5 456,600 350,746,000 144 193.750 775 T/J 18,200 770 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,080 1,130 1,095 1,130 50 170,600 189,842,500 9 1,205.076 1,135 J 20,500 1,130 T/B 229,600 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 0 J 0 7,350 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 438 448 436 438 0 10,771,500 4,756,788,000 1,256 85.882 442 J 44,400 438 T/B 232,600 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 98,753,800 4,938,544,800 491 7.874 50 T/J 18,325,500 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,075 J 200 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,320 1,370 1,320 1,355 35 37,601,600 50,964,468,000 3,190 265.423 1,360 J 67,700 1,355 T/B 485,100 73 BSIM Bank Sinarmas Tbk. --U8---1 575 600 575 590 15 2,400 1,388,000 4 402.404 575 J 9,400 570 B 20,200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,735 1,735 1,670 1,720 -15 3,800 6,455,500 13 88.205 1,700 J 800 1,675 B 500 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 68 70 67 68 0 25,722,600 1,749,223,200 240 520.993 69 J 2,646,000 68 T/B 117,200 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,250 3,260 3,230 3,250 0 36,700 118,964,000 31 629.160 3,260 J 13,100 3,250 T/B 2,300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,110 3,200 3,060 3,170 60 31,276,900 98,619,663,000 5,815 325.128 3,180 J 7,900 3,170 T/B 19,700 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,790 1,765 1,760 1,760 -30 300 528,500 2 298.305 1,760 T/J 5,300 1,610 B 1,500 81 BULL Buana Lintas Lautan Tbk. --S7---1 192 196 191 193 1 32,072,100 6,214,631,300 598 18.874 194 J 1,084,400 193 T/B 15,000 82 BUMI Bumi Resources Tbk. --S2K--2 94 102 94 102 8 657,559,200 65,283,838,100 6,145 5.920 102 T/J 4,990,600 101 B 7,627,900 83 BVIC Bank Victoria International Tbk. --U8---1 177 174 170 170 -7 7,300 1,251,000 7 160.752 177 J 12,500 170 T/B 1,100 84 BWPT Eagle High Plantations Tbk. --U1K--1 138 141 136 140 2 12,094,500 1,671,709,800 562 30.619 140 T/J 536,900 139 B 25,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 505 510 496 498 -7 967,300 483,881,500 209 150.909 500 J 12,500 498 T/B 159,200 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 238 238 232 236 -2 96,200 22,571,400 14 134.857 238 J 529,300 236 T/B 12,900 87 CASA Capital Financial Indonesia Tbk. --U8---2 402 402 400 400 -2 11,149,100 4,465,059,000 631 730.767 402 J 201,300 400 T/B 4,700 88 CASS Cardig Aero Services Tbk. --U7---2 620 645 645 645 25 500 322,500 1 161.250 635 J 1,900 620 B 400 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,620 1,475 1,540 70 133,200 199,821,500 48 318.182 1,540 T/J 102,800 1,505 B 1,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 86 84 85 1 5,050,500 427,976,700 113 544.000 86 J 1,377,600 85 T/B 2,188,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 306 306 304 304 -2 318,800 97,069,600 38 23.789 306 J 64,400 304 T/B 207,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 1,945 1,940 1,940 20 1,500 2,915,000 2 7,039.698 1,990 J 1,700 1,670 B 3,000 93 CITY Natura City Developments Tbk. --U6---1 204 197 184 196 -8 7,300 1,359,700 10 163.333 196 T/J 43,500 186 B 6,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,910 4,940 4,910 4,920 10 2,044,100 10,071,233,000 2,234 2,733.333 4,930 J 8,800 4,920 T/B 7,300 95 CLEO Sariguna Primatirta Tbk. --U5K--1 560 600 560 595 35 44,005,200 25,887,328,500 5,317 2,586.957 600 J 2,040,000 595 T/B 2,983,600 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,500 1,430 1,460 10 69,700 100,812,000 15 139.705 1,450 J 5,000 1,435 B 10,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 210 216 206 206 -4 99,700 20,662,600 59 158.462 214 J 200 208 B 1,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 188,101,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 476 450 476 0 161,400 75,563,200 30 240.204 480 J 50,500 476 T/B 300 101 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 1,090 1,135 1,095 1,130 40 66,105,400 73,831,482,000 5,335 253.001 1,130 T/J 463,600 1,125 B 1,476,800 103 DART Duta Anggada Realty Tbk. --U6---1 312 318 318 318 6 500 159,000 2 58.787 318 T/J 4,000 300 B 500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,535 1,550 1,530 1,535 0 9,482,400 14,597,209,500 554 1,023.333 1,535 T/J 39,700 1,530 B 219,900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,865 1,865 1,865 1,865 0 700 1,305,500 1 3,743.326 1,870 J 800 1,860 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 18,200 910,000 5 16.496 50 T/J 113,943,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 975 980 965 975 0 621,800 605,176,000 640 847.826 975 T/J 20,900 965 B 9,500 108 DILD Intiland Development Tbk. --S6---1 430 438 428 434 4 11,985,500 5,198,954,200 1,770 75.628 434 T/J 50,600 432 B 15,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,720 3,720 3,660 3,680 -40 755,400 2,776,641,000 92 124.746 3,680 T/J 300 3,670 B 100 110 DKFT Central Omega Resources Tbk. --S2---2 254 262 254 260 6 13,688,200 3,529,454,000 1,387 667.865 262 J 2,072,600 260 T/B 581,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,025 7,100 0 800 5,660,000 5 42,441.270 7,100 T/J 30,600 7,025 B 7,200 112 DMAS Puradelta Lestari Tbk. --M6K--1 292 304 292 300 8 77,491,300 23,203,824,800 2,641 142.857 302 J 1,239,200 300 T/B 1,991,100 113 DNAR Bank Oke Indonesia Tbk. --U8---1 260 0 0 260 0 0 0 0 236.364 260 J 400 244 B 1,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,060 3,080 0 4,100 12,626,000 6 2,705.575 3,080 T/J 52,400 3,000 B 300 115 DOID Delta Dunia Makmur Tbk. --S2K--1 378 402 382 392 14 64,093,100 25,360,389,800 3,850 530.705 392 T/J 241,600 390 B 2,185,200 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 328 328 -2 110,800 36,503,000 16 88.649 328 T/J 999,300 326 B 51,600 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,750 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,595 1,615 1,600 1,615 20 122,600 197,291,500 24 319.802 1,615 T/J 13,700 1,595 B 200 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,700 J 4,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,170 2,260 0 600 1,320,000 6 831.887 2,260 T/J 2,500 2,200 B 100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 80,000 89,600,000 7 27.654 1,140 J 900 1,110 B 35,000 122 ELSA Elnusa Tbk. --S2K--1 346 350 344 346 0 14,972,500 5,190,073,400 767 86.500 348 J 1,395,300 346 T/B 1,336,600 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,300 6,300 6,100 6,100 -200 71,400 439,522,500 57 847.222 6,100 T/J 1,900 6,075 B 1,100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,560 1,585 1,560 1,560 0 11,054,300 17,370,269,000 1,867 421.622 1,560 T/J 103,300 1,555 B 373,000 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 2,200 2,200 2,200 -100 600 1,320,000 2 1,539.226 2,290 J 2,500 2,220 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,735 1,820 1,710 1,795 60 107,022,200 191,548,380,000 15,530 179.500 1,800 J 713,500 1,795 T/B 1,337,900 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 280 272 274 0 6,382,800 1,758,716,400 697 510.138 276 J 13,000 274 T/B 1,051,400 129 EXCL XL Axiata Tbk. --S7XXO1 3,280 3,310 3,230 3,270 -10 14,896,900 48,624,240,000 4,518 165.955 3,280 J 103,500 3,270 T/B 39,800 130 FAST Fast Food Indonesia Tbk. --U9---2 2,650 2,650 2,640 2,640 -10 300 793,000 2 4,151.923 2,840 J 500 2,600 B 5,000 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 7,900 7,800 7,800 0 10,700 83,530,000 11 1,787.515 7,900 J 4,500 7,825 B 100 132 FILM MD Pictures Tbk. --U9---1 800 800 745 750 -50 10,482,800 8,161,355,000 341 357.143 750 T/J 41,600 745 B 2,900 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,490 2,770 2,510 2,710 220 44,961,200 116,054,667,000 2,322 542.000 2,720 J 15,300 2,710 T/B 235,100 134 FISH FKS Multi Agro Tbk. --U9---2 3,400 3,300 3,200 3,200 -200 1,100 3,600,000 4 2,560.000 3,200 T/J 700 3,020 B 700 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 630 J 1,500 484 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 970 965 950 965 -5 1,071,200 1,027,684,500 120 438.636 965 T/J 36,200 945 B 8,200 137 FREN Smartfren Telecom Tbk. --U7---1 156 164 156 158 2 216,544,200 34,650,400,500 8,221 8.778 159 J 656,000 158 T/B 5,674,200 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 492 498 484 484 -8 14,507,500 7,086,886,600 1,767 65.062 486 J 56,800 484 T/B 295,600 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 690 675 680 0 1,789,100 1,218,424,000 222 133.501 685 J 160,900 680 T/B 196,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 206 202 204 2 2,098,100 428,942,200 169 51.000 206 J 846,300 204 T/B 1,221,100 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,900 18,900 18,900 -50 500 9,450,000 3 3,286.957 18,900 T/J 5,100 16,300 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,680 1,695 1,675 1,680 0 675,100 1,139,703,000 203 130.739 1,685 J 6,500 1,680 T/B 18,500 144 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---1 186 186 184 185 -1 24,700 4,565,600 7 74.000 185 T/J 780,700 184 B 10,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 740 750 735 740 0 36,500 27,277,500 14 140.952 740 T/J 700 735 B 6,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,540 3,480 3,500 0 459,400 1,609,295,000 169 94.595 3,520 J 1,200 3,470 B 700 148 HERO Hero Supermarket Tbk. --U9---1 700 700 670 670 -30 1,200 807,000 4 1,398.514 705 J 100 670 T/B 2,300 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,230 3,200 3,210 10 22,600 72,657,000 40 982.673 3,220 J 700 3,210 T/B 3,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 710 680 680 0 1,100 761,000 6 1,046.154 680 T/J 700 620 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 332 334 328 332 0 15,922,900 5,269,804,000 371 144.348 332 T/J 345,100 330 B 1,400 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 825 815 825 0 36,366,800 29,794,241,500 897 266.129 825 T/J 527,300 820 B 102,800 153 HOME Hotel Mandarine Regency Tbk. --U9---2 102 104 99 101 -1 4,720,059,200 476,187,744,900 3,373 107.368 101 T/J 4,534,400 100 B 1,037,200 154 HRME Menteng Heritage Realty Tbk. --U9---2 925 970 920 970 45 12,067,800 11,272,885,000 2,684 923.810 970 T/J 94,300 965 B 56,800 155 HRTA Hartadinata Abadi Tbk. --S5---1 274 292 274 282 8 394,800 112,352,200 115 94.000 284 J 200 282 T/B 10,100 156 HRUM Harum Energy Tbk. --M2K--1 1,470 1,500 1,465 1,470 0 652,900 965,415,500 372 28.269 1,475 J 5,000 1,470 T/B 22,300 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,775 J 500 8,400 B 100 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 138,600 6,930,000 11 95.973 50 T/J 21,721,100 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 147 148 145 146 -1 2,938,400 428,257,200 420 41.714 146 T/J 1,156,100 145 B 850,600 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,770 1,825 1,760 1,805 35 1,317,800 2,376,483,500 777 242.322 1,805 T/J 9,700 1,800 B 60,300 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 450 472 450 472 22 3,623,400 1,672,558,200 172 94.400 474 J 10,400 472 T/B 50,300 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 423,700 440,084,500 41 273.684 1,045 J 98,100 1,030 B 12,500 163 INAF Indofarma (Persero) Tbk. --U5---1 1,780 1,850 1,775 1,800 20 717,900 1,293,191,500 165 720.000 1,800 T/J 106,900 1,795 B 8,900 164 INCO Vale Indonesia Tbk. --S2BXO1 3,760 3,880 3,760 3,870 110 26,872,200 102,863,509,000 4,179 1,579.592 3,880 J 511,800 3,870 T/B 813,100 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,120 4,120 4,100 4,100 -20 300 1,232,000 3 552.196 4,100 T/J 100 4,020 B 100 166 INDS Indospring Tbk. --M4---1 2,350 2,400 2,280 2,350 0 4,727,000 11,064,146,000 1,283 220.312 2,360 J 50,000 2,350 T/B 14,600 167 INDY Indika Energy Tbk. --S2XXO1 1,460 1,535 1,490 1,515 55 15,384,500 23,288,341,500 2,482 51.356 1,520 J 558,500 1,515 T/B 1,028,700 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,025 7,250 6,925 7,225 200 7,813,000 55,802,457,500 3,948 372.294 7,225 T/J 36,800 7,200 B 40,200 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 68 69 0 565,400 39,045,600 59 0.394 70 J 728,400 69 T/B 39,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 760 760 760 760 0 400 304,000 3 723.810 770 J 200 750 B 1,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,200 3,250 3,170 3,250 50 126,300 402,465,000 148 1,177.536 0 J 0 3,180 B 2,000 172 INTA Intraco Penta Tbk. --U9---2 468 472 468 468 0 1,100 515,200 2 329.900 468 T/J 393,900 462 B 207,400 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,120 1,130 1,110 1,120 0 66,100 74,134,000 27 68.293 1,130 J 96,900 1,120 T/B 13,600 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 250 256 248 248 -2 8,000 1,999,800 11 65.263 250 J 2,000 248 T/B 6,300 175 IPTV MNC Vision Networks Tbk. --U9---1 535 550 520 530 -5 46,503,300 24,988,722,500 22,116 220.833 530 T/J 514,700 525 B 30,700 176 ISAT Indosat Tbk. --S7K--1 3,500 3,540 3,450 3,470 -30 1,539,300 5,353,023,000 1,176 247.857 3,470 T/J 197,400 3,460 B 16,500 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,700 15,000 14,575 14,625 -75 1,120,300 16,460,305,000 2,628 104.464 14,650 J 18,200 14,625 T/B 15,200 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 5,100 255,000 2 35.714 50 T/J 219,738,800 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 570 540 570 25 2,100 1,194,000 3 323.331 570 T/J 1,000 545 B 6,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 620 420 520 -5 18,700 10,574,500 15 430.403 525 J 43,300 520 T/B 9,900 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,605 1,665 1,605 1,650 45 50,099,600 82,495,985,000 5,895 451.066 1,655 J 903,900 1,650 T/B 207,800 182 JRPT Jaya Real Property Tbk. --S6---1 690 695 635 670 -20 6,913,700 4,596,543,500 1,198 644.231 670 T/J 47,900 665 B 100,000 183 JSKY Sky Energy Indonesia Tbk. --U4---1 735 895 625 845 110 33,715,300 23,261,289,000 832 422.500 845 T/J 2,084,600 805 B 6,400 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,525 5,600 5,450 5,525 0 3,658,000 20,177,410,000 2,130 325.805 5,550 J 300 5,525 T/B 27,700 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 910 885 885 885 -25 100 88,500 1 190.601 965 J 100 905 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 970 980 0 939,700 918,638,500 55 2,177.778 980 T/J 48,700 975 B 206,100 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,960 3,030 2,960 3,020 60 2,894,600 8,713,805,000 93 3,020.000 3,020 T/J 8,800 3,010 B 16,300 188 KBLI KMI Wire & Cable Tbk. --S4K--1 630 630 610 630 0 6,590,900 4,105,716,500 522 76.550 630 T/J 240,000 625 B 300 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 87 90 86 90 3 8,661,400 766,413,200 572 3.273 90 T/J 74,800 89 B 1,305,500 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 316 318 0 3,126,800 989,118,600 983 11.033 318 T/J 1,524,500 316 B 513,600 191 KINO Kino Indonesia Tbk. --U5---1 3,350 3,440 3,330 3,420 70 1,088,200 3,682,992,000 241 90.000 3,420 T/J 4,200 3,400 B 1,000 192 KMTR Kirana Megatara Tbk. --U3---2 314 328 310 324 10 2,100 672,400 12 70.742 322 J 5,000 312 B 1,200 193 KOTA DMS Propertindo Tbk. --U6---1 464 460 448 450 -14 22,305,400 10,055,200,600 117 225.000 450 T/J 126,300 448 B 1,001,000 194 KPIG MNC Land Tbk. --S9---2 166 169 164 166 0 23,399,900 3,893,385,300 15,958 357.197 166 T/J 250,200 165 B 399,800 195 KRAH Grand Kartech Tbk. --U4---2 1,485 1,500 1,455 1,500 15 600 894,000 3 545.455 1,500 T/J 700 1,445 B 200 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 372 388 374 382 10 11,059,400 4,218,287,000 901 47.491 384 J 379,800 382 T/B 196,600 197 KREN Kresna Graha Investama Tbk. --U9K--1 570 595 560 575 5 111,396,000 64,067,175,500 1,663 5,982.106 575 T/J 2,900 570 B 230,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,465 1,515 1,400 1,495 30 22,600 33,356,500 59 383.333 1,495 T/J 2,100 1,450 B 200 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,450 12,400 12,250 12,250 -200 6,900 84,707,500 14 101.240 12,275 J 16,800 12,225 B 100 200 LINK Link Net Tbk. --S9K--1 4,000 4,110 4,000 4,110 110 1,753,300 7,131,930,000 2,094 256.875 4,120 J 21,900 4,110 T/B 9,900 201 LPCK Lippo Cikarang Tbk --M6---1 1,325 1,385 1,330 1,370 45 2,324,800 3,187,437,000 856 154.463 1,375 J 3,800 1,370 T/B 84,500 202 LPKR Lippo Karawaci Tbk. --S6K--1 268 278 266 276 8 234,029,600 63,922,926,600 4,932 89.125 276 T/J 2,413,300 274 B 2,338,000 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,190 3,000 3,130 120 14,555,000 45,595,872,000 4,084 70.925 3,140 J 1,000 3,130 T/B 589,700 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,200 1,165 1,195 15 6,582,900 7,838,987,500 1,190 308.387 1,195 T/J 484,600 1,190 B 132,400 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,470 1,470 -5 585,000 864,474,500 56 513.986 1,480 J 2,700 1,470 T/B 40,400 206 MAIN Malindo Feedmill Tbk. --S3K--1 945 985 945 985 40 10,915,300 10,620,371,000 2,529 559.659 990 J 662,600 985 T/B 942,000 207 MAMI Mas Murni Indonesia Tbk --U9---1 117 119 115 118 1 335,976,100 39,265,318,600 13,183 16.131 118 T/J 4,424,900 117 B 400,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 0 0 5,350 0 0 0 0 254.762 5,625 J 5,000 5,300 B 1,900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,750 1,750 0 6,100 10,675,000 4 104.167 1,800 J 4,800 1,750 T/B 100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,040 995 1,005 -20 8,462,300 8,549,172,000 1,644 1,612.774 1,010 J 8,000 1,005 T/B 145,100 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 248 240 248 0 21,100 5,224,000 8 330.667 248 T/J 58,500 240 B 63,800 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 494 488 494 4 1,664,500 816,489,200 250 988.000 494 T/J 415,600 492 B 26,200 213 MASA Multistrada Arah Sarana Tbk. --U4---1 560 610 570 580 20 58,500 34,952,000 37 412.400 580 T/J 5,300 565 B 3,000 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 4,600 6,750 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,020 2,060 2,000 2,000 -20 11,800 24,103,000 23 153.846 2,020 J 24,600 2,000 T/B 1,300 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 555 540 545 0 744,700 409,294,000 147 34.062 550 J 291,200 545 T/B 27,100 217 MCAS M Cash Integrasi Tbk. --S9---2 3,330 3,340 3,300 3,300 -30 808,200 2,685,276,000 91 238.267 3,300 T/J 18,600 3,290 B 119,600 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 144 141 144 2 883,700 125,840,700 116 129.157 144 T/J 242,500 142 B 114,100 219 MDIA Intermedia Capital Tbk. --U9---1 134 139 134 136 2 160,800 21,998,800 26 98.551 137 J 42,500 134 B 20,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,025 6,100 6,000 6,000 -25 5,914,700 35,671,462,500 1,296 312.914 6,000 T/J 205,600 5,975 B 148,900 221 MDLN Modernland Realty Tbk. --S6---1 242 246 240 242 0 2,063,200 503,021,800 232 71.820 244 J 102,600 242 T/B 71,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 775 755 765 -5 10,165,300 7,768,637,500 1,740 1,347.377 770 J 1,192,000 765 T/B 949,000 223 MEGA Bank Mega Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 4,482.899 6,100 J 200 5,825 B 200 224 MERK Merck Tbk. --U5---2 3,000 3,020 2,970 2,970 -30 29,400 87,845,000 60 7,830.833 3,000 J 3,000 2,980 B 200 225 META Nusantara Infrastructure Tbk. --U7---1 195 195 185 191 -4 351,900 66,043,200 31 57.865 195 J 12,300 191 T/B 7,800 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,155 1,155 1,155 5 10,000 11,550,000 5 1,184.615 1,155 T/J 30,600 1,100 B 100 227 MGRO Mahkota Group Tbk. --S1---1 830 845 825 845 15 5,131,000 4,298,557,000 849 375.556 845 T/J 376,900 840 B 126,700 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 500 550,000 1 400.000 1,155 J 300 1,100 T/B 49,500 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,380 2,500 2,250 2,370 -10 12,467,400 29,523,693,000 2,379 139.536 2,380 J 100 2,370 T/B 38,300 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,330 2,410 2,240 2,390 60 11,372,200 27,047,622,000 315 11,380.952 2,400 J 14,900 2,390 T/B 7,700 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 0 0 16,850 0 0 0 0 802.381 16,825 J 100 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,975 18,000 0 11,200 201,595,000 7 114,649.682 18,000 T/J 5,000 17,900 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,505 1,510 1,505 1,505 0 3,089,500 4,649,732,500 1,408 251.357 1,510 J 49,100 1,505 T/B 102,600 234 MLPL Multipolar Tbk. --U9---1 95 97 94 95 0 21,099,600 2,008,544,200 490 10.897 96 J 1,094,600 95 T/B 436,800 235 MLPT Multipolar Technology Tbk. --U9---1 600 700 645 675 75 8,400 5,851,500 4 140.625 690 J 100 675 T/B 1,000 236 MMLP Mega Manunggal Property Tbk. --S6---2 340 350 340 350 10 309,900 107,859,400 13 59.829 350 T/J 203,000 334 B 1,300 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,330 1,280 1,295 -10 39,516,200 51,686,721,000 39,193 143.889 1,295 T/J 874,100 1,290 B 758,300 238 MOLI Madusari Murni Indah Tbk. --U3---2 940 0 0 940 0 0 0 0 162.069 940 J 30,000 910 B 33,800 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 760 785 735 775 15 6,408,300 4,861,565,000 1,559 51.667 780 J 101,400 775 T/B 21,400 240 MPPA Matahari Putra Prima Tbk. --U9---1 179 190 179 188 9 5,305,100 982,745,900 694 79.041 188 T/J 365,800 187 B 27,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 0 0 790 0 0 0 0 718.182 785 J 2,500 720 B 100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,000 6,225 0 1,500 9,245,000 4 564.635 6,225 T/J 800 6,000 B 200 243 MSIN MNC Studios International Tbk. --M9---2 482 494 464 472 -10 41,789,100 20,264,104,400 33,439 94.400 474 J 469,700 472 T/B 244,400 244 MSKY MNC Sky Vision Tbk. --U9---1 975 985 975 975 0 3,300 3,221,000 9 64.145 975 T/J 10,200 970 B 3,500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,345 1,380 1,340 1,370 25 5,223,000 7,132,933,000 709 2,466.335 1,370 T/J 196,000 1,365 B 146,600 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 4,000 200,000 1 1.266 50 T/J 40,076,400 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 462 462 440 440 -22 142,500 63,730,000 15 184.990 450 J 19,500 440 T/B 14,000 248 MTPS Meta Epsi Tbk. --U7---2 1,660 1,675 1,620 1,630 -30 1,007,200 1,655,864,000 254 509.375 1,665 J 200 1,650 B 95,100 249 MYOH Samindo Resources Tbk. --S2---1 1,295 1,305 1,290 1,295 0 262,600 339,947,500 122 154.245 1,295 T/J 74,300 1,290 B 16,200 250 MYRX Hanson International Tbk. --S6---2 100 101 99 100 0 24,942,400 2,494,524,600 217 68.198 101 J 3,960,000 100 T/B 473,600 251 NASA Ayana Land International Tbk. --U9---2 770 770 765 770 0 4,818,000 3,702,635,000 443 747.573 770 T/J 500 765 B 102,500 252 NATO Nusantara Properti Internasional Tbk. --U9---2 825 825 785 825 0 12,990,600 10,381,260,000 770 800.971 825 T/J 211,900 820 B 21,700 253 NFCX NFC Indonesia Tbk. --S9---2 2,540 2,610 2,540 2,560 20 399,400 1,028,352,000 107 138.378 2,580 J 6,000 2,560 T/B 10,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,260 1,280 1,260 1,265 5 522,700 662,751,500 387 389.231 1,270 J 2,700 1,265 T/B 23,600 255 NIRO City Retail Developments Tbk. --U6---2 141 0 0 141 0 0 0 0 134.286 143 J 5,800 140 B 616,500 256 NISP Bank OCBC NISP Tbk. --U8---1 850 855 850 850 0 2,300 1,964,500 3 1,030.003 855 J 5,000 850 T/B 7,300 257 NOBU Bank Nationalnobu Tbk. --U8---1 895 895 895 895 0 500 447,500 1 238.667 920 J 100 895 T/B 1,800 258 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,800 1,740 1,740 -50 600 1,056,500 3 83.324 1,740 T/J 400 1,735 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 605 620 590 615 10 1,362,200 836,002,000 143 1,216.738 620 J 359,300 615 T/B 310,700 260 PALM Provident Agro Tbk. --U1---2 246 246 222 236 -10 17,800 4,152,200 25 64.504 232 J 100 228 B 139,600 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 167 154 160 6 16,155,900 2,604,303,200 1,630 160.000 161 J 38,800 160 T/B 160,700 262 PANS Panin Sekuritas Tbk. --U8---1 1,610 1,690 1,600 1,635 25 28,500 46,309,000 36 1,189.091 1,640 J 3,900 1,605 B 100 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,020 1,000 1,010 -5 74,500 74,639,000 8 118.824 1,010 T/J 4,900 1,000 B 2,100 264 PBRX Pan Brothers Tbk. --S4---1 770 765 760 765 -5 909,400 695,035,000 166 1,353.982 770 J 2,800 765 T/B 26,400 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 406 406 396 396 -10 18,500 7,370,000 28 33.000 400 J 21,500 396 T/B 33,200 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,985 2,050 1,965 2,050 65 22,700 46,338,500 27 1,366.667 2,050 T/J 300 1,965 B 200 267 PEHA Phapros Tbk. --U5---2 1,415 1,415 1,395 1,405 -10 34,500 48,343,000 29 117.279 1,405 T/J 1,200 1,395 B 1,900 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,020 2,060 1,985 2,030 10 46,173,200 93,729,357,000 6,646 676.667 2,040 J 418,700 2,030 T/B 180,700 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,035 1,035 1,025 1,025 -10 4,900 5,043,500 41 200.000 1,025 T/J 800 1,020 B 1,600 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 1,500 4,650,000 4 1,286.360 3,130 J 200 3,100 T/B 2,900 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,400 1,410 1,360 1,375 -25 10,247,800 14,106,673,500 1,958 2,289.377 1,375 T/J 37,500 1,370 B 21,000 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 53 53 52 53 0 2,138,100 112,858,900 107 53.000 53 T/J 1,341,300 52 B 4,082,900 273 PNIN Paninvest Tbk. --S8---1 1,310 1,320 1,290 1,310 0 58,800 76,509,000 33 1,393.024 1,310 T/J 5,000 1,305 B 500 274 PNLF Panin Financial Tbk. --S8K--1 302 320 302 302 0 62,316,500 19,330,076,200 3,259 326.416 304 J 113,900 302 T/B 308,500 275 POLA Pool Advista Finance Tbk. --U8---2 800 800 800 800 0 3,000 2,400,000 5 592.593 800 T/J 2,000 795 B 1,700 276 POLI Pollux Investasi Internasional Tbk. --U6---2 970 970 910 925 -45 5,400 5,009,000 16 56.575 925 T/J 900 920 B 6,700 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,130 4,150 4,130 4,140 10 305,300 1,264,784,000 823 673.171 4,150 J 12,200 4,140 T/B 11,900 278 POLU Golden Flower Tbk. --U4---2 2,370 2,400 2,270 2,290 -80 11,000 25,478,000 41 795.139 2,360 J 100 2,290 T/B 100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,545 1,585 1,540 1,570 25 128,693,800 201,483,494,500 684 996.503 1,570 T/J 198,100 1,565 B 5,500 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 650 640 640 65 2,500 1,601,000 3 119.626 640 T/J 11,000 565 B 100 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 1,010 1,030 995 1,000 -10 195,900 196,083,500 62 66.667 1,000 T/J 26,500 995 B 6,800 283 PPRE PP Presisi Tbk. --M7---1 332 338 326 338 6 3,776,200 1,252,090,000 1,760 78.605 340 J 82,500 338 T/B 16,500 284 PPRO PP Properti Tbk. --S6K--1 113 116 113 115 2 85,269,600 9,773,929,100 2,840 248.649 115 T/J 640,100 114 B 9,320,700 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,390 4,410 4,390 4,400 10 233,300 1,026,263,000 75 67.692 4,400 T/J 29,000 4,370 B 600 286 PRIM Royal Prima Tbk. --U9---2 396 406 394 394 -2 15,800 6,362,600 9 78.800 396 J 9,900 394 T/B 8,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 266 272 262 264 -2 16,783,600 4,450,866,400 1,846 856.503 266 J 338,700 264 T/B 131,300 288 PTBA Bukit Asam Tbk. --S2BXO1 2,650 2,720 2,680 2,690 40 33,609,700 90,615,325,000 5,368 2,339.130 2,700 J 1,205,000 2,690 T/B 605,200 289 PTPP PP (Persero) Tbk. --S6XXO1 1,825 1,885 1,830 1,885 60 16,601,100 30,933,052,500 3,371 354.323 1,890 J 698,300 1,885 T/B 105,300 290 PTRO Petrosea Tbk. --S2---1 1,460 1,485 1,460 1,475 15 345,000 507,983,500 147 1,180.000 1,480 J 11,200 1,475 T/B 265,800 291 PTSN Sat Nusapersada Tbk --U4---1 442 448 432 434 -8 1,810,000 792,643,600 377 224.483 436 J 36,400 434 T/B 518,200 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 655 695 650 690 35 79,195,900 53,658,821,000 6,034 2,660.087 695 J 6,345,900 690 T/B 628,600 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,025 1,010 1,020 10 251,100 256,146,500 176 92.727 1,025 J 24,000 1,020 T/B 145,500 295 RAJA Rukun Raharja Tbk. --S7---1 256 264 252 254 -2 3,377,200 871,517,200 447 872.492 256 J 117,000 254 T/B 159,300 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,140 1,170 1,145 1,150 10 4,649,400 5,365,362,500 1,456 718.750 1,150 T/J 735,500 1,145 B 407,900 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,000 7,000 7,000 0 900 6,300,000 1 368.772 7,850 J 1,400 7,025 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 124 124 122 123 -1 194,317,700 23,900,937,800 334 67.529 124 J 1,588,400 123 T/B 774,700 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 615 605 615 5 1,194,900 729,006,000 125 377.301 615 T/J 79,800 610 B 3,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 366 328 348 18 52,000 18,362,200 42 2,723.005 344 J 10,100 332 B 5,100 301 RODA Pikko Land Development Tbk. --U6---2 238 238 234 234 -4 5,800 1,364,400 10 373.623 234 T/J 8,600 232 B 200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,280 1,290 0 102,300 131,869,500 57 505.882 1,295 J 20,100 1,290 T/B 10,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 482 474 476 -4 1,226,300 585,988,200 562 595.000 476 T/J 22,700 474 B 33,300 304 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 9,175 9,175 9,175 9,175 0 100 917,500 1 5,919.355 9,150 J 10,000 9,050 B 2,100 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,255 1,340 1,255 1,340 85 23,797,400 31,263,757,500 5,308 606.189 1,345 J 380,900 1,340 T/B 146,600 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 840 J 18,900 790 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,220 2,220 2,220 -30 1,600 3,552,000 4 94.872 2,290 J 1,400 2,220 T/B 100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,500 3,200 3,290 -10 12,000 39,523,000 24 152.889 3,290 T/J 100 3,160 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 815 795 810 -5 1,020,600 825,424,500 103 578.571 810 T/J 27,100 805 B 500 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,205 1,220 1,190 1,210 5 4,823,200 5,798,008,000 1,461 208.621 1,210 T/J 25,100 1,200 B 52,300 312 SILO Siloam International Hospitals Tbk. --S9---1 6,975 7,050 6,850 6,975 0 570,600 3,987,692,500 311 79.218 6,975 T/J 300 6,950 B 5,600 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 350 338 344 8 11,763,400 4,047,637,400 621 31.273 344 T/J 130,900 342 B 725,700 314 SIPD Sierad Produce Tbk. --U3---2 1,010 1,005 965 1,000 -10 20,000 19,675,500 19 1.111 1,010 J 3,800 1,000 T/B 41,200 315 SKLT Sekar Laut Tbk. --U5---2 1,610 1,570 1,570 1,570 -40 300 471,000 1 131.442 0 J 0 1,550 B 200 316 SMAR Smart Tbk. --U1---2 3,920 3,910 3,850 3,910 -10 700 2,731,000 3 1,291.879 3,910 T/J 1,100 3,820 B 600 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 740 770 740 740 0 8,495,400 6,388,806,500 1,642 132.143 745 J 49,100 740 T/B 411,600 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,350 1,365 1,330 1,340 -10 13,900 18,616,500 19 1,618.357 1,365 J 700 1,340 T/B 1,300 319 SMDR Samudera Indonesia Tbk. --S7---1 284 284 276 284 0 223,500 62,785,400 58 1,139.738 284 T/J 160,500 282 B 69,700 320 SMRA Summarecon Agung Tbk. --S6K--1 1,185 1,280 1,190 1,255 70 35,488,900 44,483,640,500 3,143 2,062.110 1,260 J 295,500 1,255 T/B 378,600 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 649,300 32,465,000 41 12.227 50 T/J 3,200,300 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,360 1,415 1,360 1,415 55 4,152,500 5,779,178,500 1,414 3,779.481 1,415 T/J 10,700 1,410 B 11,100 323 SOCI Soechi Lines Tbk. --M7---1 202 208 200 206 4 14,020,900 2,841,793,000 915 37.455 206 T/J 1,523,600 204 B 68,400 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,100 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,055 1,060 1,055 1,055 0 2,141,500 2,269,901,000 289 90.948 1,060 J 36,100 1,055 T/B 92,600 326 SQMI Renuka Coalindo Tbk. --U9---2 214 220 212 214 0 1,532,000 330,195,600 673 121.606 216 J 219,500 214 T/B 996,600 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 258 248 248 0 1,400 350,000 5 264.672 248 T/J 3,100 246 B 400 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 336 332 336 2 8,829,800 2,958,128,000 740 140.000 336 T/J 1,226,200 334 B 1,745,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,670 3,660 3,670 0 6,800 24,949,000 12 66.727 3,670 T/J 12,600 3,660 B 3,700 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 770 755 760 -5 24,125,900 18,407,488,000 1,721 311.795 765 J 377,400 760 T/B 420,000 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 900 900 890 895 -5 63,081,200 56,461,690,500 840 133.582 900 J 53,800 895 T/B 33,400 332 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 3,870 3,500 3,870 770 700 2,662,000 7 118.858 0 J 0 3,870 T/B 3,500 335 SURE Super Energy Tbk. --U2---2 3,070 3,080 3,070 3,080 10 1,331,200 4,093,532,000 950 1,987.097 3,080 T/J 45,300 3,070 B 7,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 440 458 438 454 14 19,119,400 8,541,972,400 2,487 4,148.013 454 T/J 40,700 450 B 100 337 TARA Sitara Propertindo Tbk. --U6---1 745 755 740 755 10 88,774,300 66,279,795,500 2,926 712.264 755 T/J 61,500 750 B 46,900 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,200 6,225 6,000 6,075 -125 9,553,900 58,162,337,500 3,342 300.000 6,100 J 8,200 6,075 T/B 11,900 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 910 935 915 935 25 7,093,900 6,581,415,000 1,065 212.911 935 T/J 78,800 930 B 637,500 340 TCID Mandom Indonesia Tbk. --U5---1 11,500 0 0 11,500 0 0 0 0 1,127.982 12,500 J 10,000 11,300 B 600 341 TCPI Transcoal Pacific Tbk. --U7---2 7,700 8,175 7,500 8,050 350 8,316,200 66,877,660,000 1,923 5,833.333 8,050 T/J 96,100 8,025 B 15,600 342 TDPM Tridomain Performance Materials Tbk. --U3---1 308 314 304 310 2 29,169,900 9,000,207,000 807 135.965 310 T/J 444,400 308 B 309,100 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 336 420 346 420 84 280,696,600 112,098,269,600 18,517 135.484 0 J 0 420 T/B 30,166,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 0 0 635 0 0 0 0 143.900 625 J 200 580 B 10,000 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 4,740 4,740 4,740 0 300 1,422,000 2 3,895.143 4,740 T/J 2,900 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 895 900 875 900 5 30,248,800 26,774,735,000 211 450.000 900 T/J 304,900 880 B 1,100 347 TINS Timah Tbk. --S2K--1 1,205 1,220 1,185 1,195 -10 32,921,000 39,519,618,500 3,563 610.638 1,200 J 215,300 1,195 T/B 555,800 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,225 10,500 10,150 10,500 275 1,127,400 11,728,902,500 1,620 649.197 10,500 T/J 30,100 10,475 B 1,000 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 366 362 366 2 10,400 3,801,200 6 77.234 368 J 3,000 340 B 21,500 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 605 605 590 605 0 21,577,900 12,915,143,000 1,566 973.749 605 T/J 1,066,500 600 B 12,100 351 TOTL Total Bangun Persada Tbk. --S6---1 490 492 488 490 0 931,100 456,029,800 207 176.116 490 T/J 527,900 488 B 417,800 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 322 318 320 0 104,400 33,396,400 29 1,038.051 320 T/J 27,200 318 B 9,300 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 670 635 645 10 111,896,600 72,647,488,500 3,980 3,072.453 650 J 919,100 645 T/B 6,639,900 354 TRAM Trada Alam Minera Tbk. --U2---1 111 114 111 113 2 1,204,601,600 135,791,855,400 1,654 93.393 114 J 1,265,000 113 T/B 499,200 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 0 0 164 0 0 0 0 165.264 160 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---1 400 0 0 400 0 0 0 0 238.607 400 J 100 362 B 5,000 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,585 1,615 1,585 1,615 30 5,000 8,029,000 10 288.105 1,615 T/J 10,100 1,590 B 100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 3,360 3,000 3,360 40 5,200 17,436,000 5 87.273 3,380 J 2,500 3,360 T/B 400 360 TURI Tunas Ridean Tbk. --U9---1 995 0 0 995 0 0 0 0 2,211.111 1,000 J 184,600 995 B 173,600 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,525 1,540 1,520 1,525 0 348,400 531,573,500 101 2,956.802 1,530 J 52,000 1,525 T/B 1,100 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,910 3,910 3,800 3,800 -110 1,900 7,387,000 11 140.737 4,000 J 300 3,850 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,290 2,310 2,280 2,310 20 180,900 417,237,000 17 192.500 2,310 T/J 19,300 2,280 B 3,900 364 VIVA Visi Media Asia Tbk. --U9---1 107 108 104 108 1 12,992,900 1,369,480,900 232 36.000 108 T/J 852,600 106 B 23,500 365 VOKS Voksel Electric Tbk. --U4---1 360 368 358 362 2 3,275,800 1,192,395,800 287 160.132 364 J 148,200 362 T/B 131,900 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 336 354 336 344 8 48,319,000 16,765,306,400 2,255 118.621 346 J 287,400 344 T/B 1,974,600 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,130 2,040 2,130 90 20,070,000 42,120,422,000 3,694 547.483 2,140 J 1,962,600 2,130 T/B 11,800 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 264 268 262 264 0 8,000 2,112,400 21 40.023 264 T/J 1,000 262 B 4,300 369 WOOD Integra Indocabinet Tbk. --S5K--1 805 840 805 815 10 26,011,900 21,494,602,000 1,322 313.462 820 J 86,900 815 T/B 1,591,400 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 340 350 340 348 8 48,017,600 16,600,439,600 3,302 71.020 350 J 3,841,000 348 T/B 703,400 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,740 1,775 1,740 1,775 35 20,237,800 35,607,953,500 3,458 479.082 1,780 J 713,800 1,775 T/B 3,507,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 488 505 488 498 10 37,755,800 18,777,866,200 3,352 84.407 500 J 1,073,400 498 T/B 2,829,500 373 ZINC Kapuas Prima Coal Tbk. --U2---2 486 505 484 505 19 132,535,200 65,837,955,400 2,405 1,800.292 505 T/J 719,900 500 B 868,000 Total 11,780,095,900 4,590,605,736,300 456,273 1,374,268,500 150,300,000 Jakarta, 11 September 2019 Trading Division