List of Securities Quotation: IDX SMC Composite Date: Tuesday, 17 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 10,700 11,400 10,650 11,350 650 5,409,800 60,344,395,000 3,602 922.045 11,350 T/J 31,100 11,325 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 500 5,625 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,805 0 0 1,805 0 0 0 0 48.133 1,805 J 3,300 1,605 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,730 1,755 1,720 1,725 -5 9,688,600 16,733,817,500 4,588 2,103.659 1,730 J 112,900 1,725 T/B 121,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,350 1,355 1,340 1,350 0 1,297,700 1,751,210,500 509 1,060.212 1,350 T/J 63,100 1,345 B 247,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,800 10,800 10,675 10,775 -25 18,200 195,120,000 29 463.441 10,775 T/J 900 10,700 B 1,500 7 ADMG Polychem Indonesia Tbk --U3---1 214 218 210 210 -4 915,300 193,439,400 152 18.744 212 J 43,900 210 T/B 37,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,430 1,460 1,420 1,435 5 51,608,900 74,133,471,500 5,081 130.455 1,435 T/J 1,397,000 1,430 B 2,089,500 9 AGII Aneka Gas Industri Tbk. --S3---1 610 640 610 615 5 333,600 208,955,000 67 55.909 620 J 20,000 615 T/B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 240 244 238 240 0 2,076,300 501,145,800 233 392.106 242 J 68,000 240 T/B 658,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 197 197 193 196 -1 69,500 13,550,900 26 178.182 197 J 20,900 193 B 35,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,010 4,040 3,950 3,970 -40 6,147,300 24,488,060,000 1,264 3,164.078 3,970 T/J 15,700 3,960 B 72,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 306 292 304 12 500 150,000 5 289.524 302 J 1,000 292 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,900 J 19,600 4,400 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 875 880 875 880 5 228,800 200,581,000 38 2,245.528 880 T/J 166,400 875 B 126,600 16 ANDI Andira Agro Tbk. --U1---2 1,850 2,080 1,785 1,785 -65 41,267,900 78,104,910,000 155 892.500 1,830 J 200 1,785 T/B 18,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 785 785 775 785 0 4,600 3,578,500 8 65.417 785 T/J 8,000 770 B 300 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,050 1,060 1,040 1,050 0 40,393,900 42,403,610,500 3,304 692.292 1,055 J 909,700 1,050 T/B 262,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 580 600 570 600 20 400 235,000 4 38.412 550 J 4,000 486 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 715 695 700 -5 20,631,200 14,582,517,500 2,644 744.554 700 T/J 49,200 695 B 127,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 240 250 236 240 0 32,052,600 7,813,646,000 2,878 65.753 242 J 100,000 240 T/B 1,175,300 22 ARII Atlas Resources Tbk. --U2---2 720 720 720 720 0 12,300 8,856,000 5 48.000 720 T/J 9,600 700 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,610 1,595 1,605 5 257,100 411,923,500 219 680.085 1,635 J 200 1,605 T/B 2,500 24 ARMY Armidian Karyatama Tbk. --U6---2 286 288 278 288 2 43,937,600 12,413,678,200 81 96.000 288 T/J 136,900 280 B 604,800 25 ARNA Arwana Citramulia Tbk. --S3---1 510 515 505 510 0 126,700 64,428,000 17 3,466.322 510 T/J 93,500 505 B 33,000 26 ASGR Astra Graphia Tbk. --U9---1 1,030 1,030 1,005 1,010 -20 124,500 125,701,000 38 209.405 1,010 T/J 2,100 1,005 B 15,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,120 1,060 1,060 -65 71,500 77,736,000 37 1,962.963 1,060 T/J 54,500 1,050 B 1,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 314 308 310 -2 3,566,300 1,104,041,600 424 295.238 310 T/J 80,300 308 B 862,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 800 750 800 30 3,284,300 2,560,440,500 123 205.128 800 T/J 156,000 775 B 19,800 30 ATIC Anabatic Technologies Tbk. --U9---1 815 0 0 815 0 0 0 0 116.429 845 J 300 680 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 1,305 1,320 1,295 1,315 10 1,700,500 2,214,259,000 643 1,189.292 1,315 T/J 76,500 1,305 B 37,300 33 BABP Bank MNC Internasional Tbk. --U8---2 54 56 53 54 0 16,888,800 911,375,400 488 61.979 54 T/J 423,700 53 B 13,799,800 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 0 0 272 0 0 0 0 200.538 280 J 4,000 272 B 300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,545 1,550 1,485 1,485 -60 204,100 310,767,500 60 1,856.250 1,540 J 20,000 1,420 B 21,000 36 BBKP Bank Bukopin Tbk. --S8---1 272 276 272 276 4 3,595,700 986,721,000 291 81.877 276 T/J 183,000 274 B 91,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,300 J 200 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,150 2,220 2,150 2,210 60 22,816,600 49,796,272,000 2,089 288.261 2,210 T/J 192,100 2,200 B 131,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 290 288 290 -2 409,900 118,651,200 6 295.256 286 J 100 284 B 2,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 172 180 164 168 -4 3,909,700 666,279,100 1,344 476.434 168 T/J 368,700 166 B 40,400 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,000 100,000 7 217.306 50 T/J 379,924,900 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 294 296 290 292 -2 1,878,000 548,312,200 189 171.765 292 T/J 90,100 290 B 236,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 560 575 560 565 5 1,112,500 638,078,500 48 2,895.357 565 T/J 151,000 560 B 1,015,500 45 BHIT MNC Investama Tbk. --S9K--1 75 77 73 74 -1 47,554,000 3,540,814,000 3,043 216.406 74 T/J 3,123,900 73 B 8,603,800 46 BINA Bank Ina Perdana Tbk. --U8---1 810 850 805 830 20 133,200 110,010,000 37 468.937 830 T/J 17,600 805 B 2,500 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 256,000 12,800,000 35 35.714 50 T/J 33,479,500 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,640 2,660 2,610 2,610 -30 224,500 591,535,000 185 40.154 2,640 J 79,800 2,600 B 104,800 49 BISI BISI International Tbk. --U1---1 1,365 1,375 1,370 1,375 10 11,800 16,223,500 14 687.500 1,375 T/J 5,000 1,365 B 3,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,640 1,595 1,600 -35 9,588,800 15,448,069,500 374 266.667 1,600 T/J 17,300 1,595 B 106,200 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 645 645 -5 1,662,400 1,074,053,000 455 150.000 650 J 1,493,400 645 T/B 1,326,400 52 BKSL Sentul City Tbk. --S6K--1 121 123 120 121 0 16,104,200 1,952,164,300 493 8.361 122 J 1,480,700 121 T/B 327,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 189 189 189 189 0 3,500 661,500 2 433.685 189 T/J 3,000 174 B 27,700 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,700 85,000 5 0.658 50 T/J 146,844,100 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 3,320 J 100 3,310 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 284 284 278 280 -4 500 140,400 5 87.500 294 J 100 280 T/B 400 57 BMTR Global Mediacom Tbk. --S9K--1 364 370 354 354 -10 42,557,600 15,346,310,800 16,190 288.133 354 T/J 849,100 352 B 1,551,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,500 175,000 5 0.172 50 T/J 57,525,200 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,025 1,005 1,015 -5 1,771,500 1,800,543,000 389 7.494 1,020 J 111,600 1,015 T/B 272,200 60 BNII Bank Maybank Indonesia Tbk. --M8---1 226 232 226 230 4 366,700 84,095,400 83 2.740 230 T/J 109,800 228 B 209,400 61 BNLI Bank Permata Tbk. --M8K--1 1,010 1,045 1,005 1,040 30 24,291,100 25,116,760,500 1,185 11.323 1,045 J 1,129,500 1,040 T/B 2,195,700 62 BOGA Bintang Oto Global Tbk. --U9---2 805 815 805 805 0 5,100,200 4,126,679,000 532 781.553 805 T/J 11,200 800 B 164,700 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 368 360 368 0 136,100 49,430,800 30 210.286 370 J 39,000 368 T/B 1,600 64 BOLT Garuda Metalindo Tbk. --U4---2 875 875 865 875 0 108,700 94,411,500 126 159.091 875 T/J 2,600 870 B 1,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 790 780 770 780 -10 300,000 233,184,000 74 195.000 780 T/J 79,300 775 B 26,100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,130 1,140 1,130 1,130 0 5,100 5,788,000 4 1,205.076 1,140 J 16,500 1,130 T/B 157,300 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 6,225 0 0 6,225 0 0 0 0 242.270 7,450 J 100 6,800 B 600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 408 418 408 414 6 3,036,200 1,257,254,600 757 81.176 416 J 107,300 414 T/B 80,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 6,951,900 347,608,600 189 7.874 50 T/J 9,153,900 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 1,090 1,085 1,090 10 200 217,500 2 817.827 1,090 T/J 200 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,370 1,390 1,355 1,385 15 16,361,900 22,469,554,500 2,039 271.300 1,385 T/J 1,700 1,380 B 36,500 73 BSIM Bank Sinarmas Tbk. --U8---1 585 575 550 570 -15 20,700 11,476,000 8 388.763 570 T/J 36,100 560 B 200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,750 1,740 1,700 1,735 -15 1,800 3,088,500 4 88.974 1,735 T/J 300 1,550 B 3,100 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 66 61 62 -3 20,747,400 1,317,413,100 713 475.023 63 J 179,500 62 T/B 269,000 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,300 3,300 3,290 3,290 -10 13,400 44,136,000 17 636.903 3,290 T/J 1,800 3,270 B 400 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,150 3,170 3,060 3,110 -40 24,949,000 77,328,766,000 3,577 318.974 3,120 J 95,600 3,110 T/B 7,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,770 1,630 1,630 1,630 -140 3,900 6,357,000 4 276.271 1,620 J 700 1,560 B 1,000 81 BULL Buana Lintas Lautan Tbk. --S7---1 196 197 194 195 -1 16,300,300 3,187,328,700 214 19.069 196 J 365,700 195 T/B 106,800 82 BUMI Bumi Resources Tbk. --S2K--2 98 101 98 98 0 159,869,700 15,822,104,700 2,148 5.688 99 J 10,819,600 98 T/B 1,543,500 83 BVIC Bank Victoria International Tbk. --U8---1 176 0 0 176 0 0 0 0 166.426 173 J 1,100 165 B 20,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 133 141 133 141 8 29,417,200 4,064,186,700 920 30.838 142 J 374,100 141 T/B 1,011,700 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 505 510 492 500 -5 1,192,900 594,099,400 220 151.515 500 T/J 52,800 498 B 600 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 230 232 224 232 2 153,200 34,701,400 60 132.571 232 T/J 6,100 230 B 500,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 390 394 380 392 2 8,345,500 3,245,177,800 802 716.152 392 T/J 145,200 390 B 2,100 88 CASS Cardig Aero Services Tbk. --U7---2 640 640 640 640 0 100 64,000 1 160.000 640 T/J 7,600 615 B 2,200 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,525 1,525 1,455 1,495 -30 9,300 13,871,000 19 308.884 1,500 J 17,200 1,480 B 800 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 84 83 84 0 1,273,400 106,721,200 36 537.600 84 T/J 29,100 83 B 4,066,800 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 308 300 308 4 1,757,100 536,418,000 73 24.102 308 T/J 339,000 306 B 514,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,975 0 0 1,975 0 0 0 0 7,166.703 1,970 J 200 1,960 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 187 193 185 191 4 1,400 261,800 4 159.167 190 J 10,000 181 B 2,600 94 CLAY Citra Putra Realty Tbk. --U9---2 4,950 4,980 4,960 4,970 20 2,113,300 10,507,592,000 2,881 2,761.111 4,980 J 13,100 4,970 T/B 300 95 CLEO Sariguna Primatirta Tbk. --U5K--1 565 575 560 565 0 11,950,100 6,769,561,000 1,054 2,456.522 570 J 940,000 565 T/B 427,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,460 1,420 1,460 10 299,900 436,037,000 41 139.705 1,460 T/J 2,200 1,450 B 3,900 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---2 206 208 204 204 -2 123,800 25,495,600 92 156.923 210 J 1,200 206 B 900 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 55,900 2,795,000 4 45.455 50 T/J 81,267,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 476 458 468 -8 157,000 73,772,400 30 236.167 470 J 1,400 468 T/B 500 101 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 1,070 1,105 1,065 1,105 35 15,770,300 17,158,739,500 2,788 247.403 1,105 T/J 219,100 1,100 B 1,216,800 103 DART Duta Anggada Realty Tbk. --U6---1 324 318 318 318 -6 400 127,200 2 58.787 318 T/J 3,600 302 B 1,200 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,590 1,595 1,565 1,590 0 10,610,100 16,806,255,500 769 1,060.000 1,590 T/J 148,200 1,585 B 186,700 105 DEFI Danasupra Erapacific Tbk --U8---2 1,865 1,865 1,855 1,865 0 2,700 5,021,000 5 3,743.326 1,865 T/J 300 1,855 B 100 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 58,300 2,915,000 3 16.496 50 T/J 101,417,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 975 985 965 975 0 626,500 612,771,000 458 847.826 975 T/J 38,700 965 B 15,200 108 DILD Intiland Development Tbk. --S6---1 418 428 414 424 6 11,934,800 5,034,799,400 2,004 73.885 424 T/J 213,000 422 B 38,400 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,670 3,690 3,670 3,680 10 339,300 1,248,636,000 30 124.746 3,680 T/J 132,900 3,670 B 5,000 110 DKFT Central Omega Resources Tbk. --S2---2 234 236 228 232 -2 7,082,600 1,638,427,600 896 595.941 232 T/J 273,200 230 B 545,100 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,050 7,000 7,050 0 5,000 35,242,500 7 42,142.387 7,050 T/J 2,300 7,000 B 3,400 112 DMAS Puradelta Lestari Tbk. --M6K--1 296 298 292 298 2 22,422,700 6,618,615,000 570 141.905 300 J 1,404,200 298 T/B 14,500 113 DNAR Bank Oke Indonesia Tbk. --U8---1 246 270 266 266 20 400 106,800 3 241.818 266 T/J 5,900 260 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,080 3,060 3,080 10 2,900 8,924,000 4 2,705.575 3,080 T/J 33,700 2,880 B 2,400 115 DOID Delta Dunia Makmur Tbk. --S2K--1 364 374 364 364 0 6,459,600 2,379,785,000 936 492.798 366 J 160,300 364 T/B 180,600 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 328 332 328 330 2 3,542,000 1,168,820,200 94 89.189 330 T/J 374,400 328 B 20,700 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,800 J 2,600 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,615 1,635 1,615 1,630 15 14,800 24,106,500 15 322.772 1,630 T/J 5,700 1,615 B 500 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,650 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,230 2,230 2,230 30 100 223,000 1 820.844 2,230 T/J 2,800 2,150 B 10,100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,050 1,120 0 95,000 103,150,000 5 27.654 1,120 T/J 40,000 1,065 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 358 370 350 356 -2 73,628,600 26,411,348,800 4,638 89.000 358 J 1,638,500 356 T/B 78,700 123 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 5,450 6,000 5,325 5,325 -125 10,500 58,020,000 27 739.583 5,325 T/J 200 5,300 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,570 1,595 1,565 1,575 5 15,715,100 24,816,554,500 1,871 425.676 1,580 J 324,400 1,575 T/B 55,100 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 1,574.208 2,460 J 10,000 2,200 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,985 1,845 1,980 120 62,737,600 122,944,074,000 10,171 198.000 1,985 J 616,200 1,980 T/B 765,600 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 278 284 274 274 -4 10,049,800 2,791,771,600 709 510.138 276 J 501,200 274 T/B 8,400 129 EXCL XL Axiata Tbk. --S7XXO1 3,380 3,480 3,410 3,440 60 15,618,500 53,815,103,000 3,458 174.583 3,440 T/J 5,900 3,430 B 80,600 130 FAST Fast Food Indonesia Tbk. --U9---2 2,630 2,630 2,630 2,630 0 400 1,052,000 2 4,136.196 2,700 J 300 2,530 B 400 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,050 8,250 8,000 8,250 200 23,600 193,355,000 26 1,890.641 8,250 T/J 2,200 8,000 B 6,200 132 FILM MD Pictures Tbk. --U9---1 630 665 590 630 0 3,858,500 2,441,257,500 1,343 300.000 630 T/J 62,300 625 B 10,600 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,570 2,750 2,540 2,640 70 47,086,700 125,884,834,000 974 528.000 2,640 T/J 65,600 2,620 B 600 134 FISH FKS Multi Agro Tbk. --U9---2 3,450 3,300 3,250 3,250 -200 500 1,635,000 5 2,600.000 3,250 T/J 200 3,000 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 600 J 1,400 480 B 4,500 136 FORZ Forza Land Indonesia Tbk. --U6---1 960 960 940 960 0 1,091,100 1,036,200,000 109 436.364 960 T/J 175,800 935 B 1,600 137 FREN Smartfren Telecom Tbk. --U7---1 137 148 137 142 5 83,253,500 11,912,268,200 4,137 7.889 143 J 1,264,900 142 T/B 4,470,900 138 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--1 474 498 462 490 16 22,208,400 10,754,198,200 2,442 65.869 490 T/J 37,900 488 B 140,200 140 GJTL Gajah Tunggal Tbk. --S4K--1 660 660 635 640 -20 9,267,500 5,992,290,000 910 125.648 640 T/J 267,900 635 B 414,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 206 202 202 0 4,406,800 892,739,000 221 50.500 204 J 2,066,900 202 T/B 327,300 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,975 18,975 18,975 0 500 9,487,500 2 3,300.000 18,975 T/J 5,000 15,550 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,700 1,705 1,685 1,685 -15 345,800 587,050,500 121 131.128 1,690 J 8,800 1,685 T/B 5,400 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 182 185 180 180 -2 20,100 3,643,500 6 72.000 185 J 10,100 180 T/B 106,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 790 755 785 5 56,700 43,833,500 36 149.524 770 J 9,800 755 B 5,100 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,460 3,500 3,450 3,470 10 30,400 105,338,000 43 93.784 3,470 T/J 5,100 3,460 B 6,900 148 HERO Hero Supermarket Tbk. --U9---1 680 740 690 725 45 36,900 26,515,500 63 1,513.317 735 J 7,300 725 T/B 6,500 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,240 3,150 3,200 50 46,700 148,726,000 73 979.612 3,230 J 1,000 3,200 T/B 1,100 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 645 645 645 5 116,700 75,271,500 5 992.308 645 T/J 14,200 640 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 328 332 326 330 2 18,485,000 6,087,968,000 358 143.478 330 T/J 409,900 326 B 109,100 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 840 845 830 840 0 26,847,500 22,489,686,000 531 270.968 840 T/J 513,800 835 B 5,300 153 HOME Hotel Mandarine Regency Tbk. --U9---2 94 97 92 97 3 4,531,456,900 428,889,275,200 2,969 103.116 97 T/J 380,100 96 B 5,705,300 154 HRME Menteng Heritage Realty Tbk. --U9---2 955 990 950 985 30 11,711,200 11,302,404,500 1,756 938.095 990 J 15,500 985 T/B 49,200 155 HRTA Hartadinata Abadi Tbk. --S5---1 282 288 280 284 2 130,300 36,830,400 60 94.667 286 J 900 284 T/B 8,700 156 HRUM Harum Energy Tbk. --M2K--1 1,425 1,445 1,410 1,425 0 524,400 746,275,000 196 27.404 1,430 J 29,200 1,425 T/B 28,000 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,325 B 100 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 19,800 990,000 14 95.973 50 T/J 29,690,300 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 145 144 142 143 -2 3,688,100 526,420,500 239 40.857 143 T/J 554,500 142 B 286,100 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,810 1,825 1,760 1,765 -45 737,200 1,309,285,000 339 236.952 1,790 J 100 1,765 T/B 800 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 452 458 450 454 2 216,000 97,586,200 44 90.800 454 T/J 100 450 B 52,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 427,800 443,779,000 41 273.684 1,045 J 88,700 1,030 B 11,300 163 INAF Indofarma (Persero) Tbk. --U5---1 1,775 1,780 1,770 1,770 -5 88,100 156,409,500 62 708.000 1,775 J 145,000 1,770 T/B 23,200 164 INCO Vale Indonesia Tbk. --S2BXO1 3,570 3,620 3,530 3,590 20 17,017,400 60,974,913,000 3,706 1,465.306 3,590 T/J 1,500,400 3,580 B 145,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,250 4,250 3,910 4,070 -180 26,700 106,825,000 58 548.156 4,070 T/J 13,600 3,960 B 300 166 INDS Indospring Tbk. --M4---1 2,320 2,360 2,310 2,350 30 1,139,400 2,664,374,000 350 220.312 2,350 T/J 50,000 2,340 B 55,300 167 INDY Indika Energy Tbk. --S2XXO1 1,485 1,515 1,470 1,470 -15 3,727,600 5,541,234,500 1,259 49.831 1,475 J 152,500 1,470 T/B 210,400 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,925 7,275 6,925 7,175 250 10,529,600 74,871,072,500 4,709 369.718 7,200 J 112,700 7,175 T/B 52,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 68 1 238,800 16,216,400 25 0.388 68 T/J 164,100 67 B 142,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 835 835 835 835 0 100 83,500 1 795.238 830 J 5,200 750 B 1,500 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,400 3,380 3,290 3,290 -110 7,560,000 24,948,997,000 192 1,192.029 3,380 J 200 3,280 B 2,800 172 INTA Intraco Penta Tbk. --U9---2 470 470 462 470 0 120,000 55,566,000 27 331.310 470 T/J 116,400 462 B 100,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,140 1,140 1,120 1,130 -10 21,500 24,246,000 24 68.902 1,130 T/J 42,200 1,110 B 3,200 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 246 246 244 246 0 55,900 13,749,800 19 64.737 246 T/J 50,000 244 B 1,700 175 IPTV MNC Vision Networks Tbk. --U9---1 540 560 525 540 0 56,799,400 30,929,059,500 44,491 225.000 545 J 365,500 535 B 1,161,100 176 ISAT Indosat Tbk. --S7K--1 3,170 3,320 3,120 3,280 110 4,760,300 15,504,409,000 2,443 234.286 3,290 J 1,700 3,280 T/B 29,200 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 13,600 13,200 13,300 0 893,900 11,945,407,500 2,021 95.000 13,300 T/J 208,300 13,275 B 21,100 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,300 115,000 3 35.714 50 T/J 228,564,600 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 545 545 545 5 300 163,500 1 309.150 570 J 1,000 540 B 50,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 480 J 200 452 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,575 1,595 1,555 1,555 -20 15,716,800 24,673,326,000 2,887 425.096 1,560 J 2,800 1,555 T/B 382,200 182 JRPT Jaya Real Property Tbk. --S6---1 660 670 640 640 -20 6,184,900 4,047,375,500 282 615.385 645 J 5,000 640 T/B 24,100 183 JSKY Sky Energy Indonesia Tbk. --U4---1 720 895 680 840 120 30,577,700 23,084,948,000 643 420.000 840 T/J 505,200 780 B 2,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,600 5,450 5,575 0 2,142,100 11,906,117,500 1,209 328.753 5,575 T/J 48,000 5,500 B 14,800 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 885 890 890 890 5 200 178,000 1 191.678 965 J 100 895 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 237,700 229,383,000 15 2,144.444 970 J 438,900 965 T/B 397,700 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,900 2,990 2,900 2,990 90 43,700 129,278,000 73 2,990.000 2,990 T/J 10,400 2,980 B 43,400 188 KBLI KMI Wire & Cable Tbk. --S4K--1 640 650 625 640 0 5,076,100 3,252,772,500 387 77.765 645 J 559,400 640 T/B 132,300 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 84 82 83 0 3,472,600 287,026,000 711 3.018 83 T/J 164,500 82 B 620,700 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 2,916,800 922,533,600 1,105 11.033 318 T/J 3,552,500 316 B 1,157,200 191 KINO Kino Indonesia Tbk. --U5---1 3,380 3,410 3,350 3,370 -10 867,700 2,935,658,000 213 88.684 3,400 J 20,200 3,370 T/B 6,200 192 KMTR Kirana Megatara Tbk. --U3---2 330 330 318 330 0 4,300 1,373,600 4 72.052 322 J 14,700 316 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 478 570 480 550 72 5,315,100 2,877,617,200 349 275.000 555 J 274,000 550 T/B 279,900 194 KPIG MNC Land Tbk. --S9---2 152 155 146 148 -4 22,150,700 3,365,345,900 9,166 318.464 148 T/J 152,500 147 B 68,000 195 KRAH Grand Kartech Tbk. --U4---2 1,500 1,500 1,500 1,500 0 200 300,000 2 545.455 1,500 T/J 4,000 1,125 B 2,300 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 366 370 358 360 -6 3,163,400 1,146,394,000 378 44.756 362 J 86,200 360 T/B 53,300 197 KREN Kresna Graha Investama Tbk. --U9K--1 575 575 555 560 -15 75,660,000 42,962,506,000 878 5,826.051 565 J 814,500 560 T/B 403,300 198 LAND Trimitra Propertindo Tbk. --U6---2 1,450 1,450 1,400 1,400 -50 10,400 14,663,000 15 358.974 1,420 J 900 1,400 T/B 1,600 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,300 6,250 6,125 6,125 -175 3,400 20,852,500 9 101.240 6,250 J 2,500 6,125 T/B 5,700 200 LINK Link Net Tbk. --S9K--1 4,130 4,100 3,970 4,000 -130 1,236,000 4,955,046,000 1,439 250.000 4,020 J 43,300 4,000 T/B 800 201 LPCK Lippo Cikarang Tbk --M6---1 1,305 1,340 1,300 1,310 5 403,300 527,706,500 200 147.698 1,310 T/J 90,900 1,305 B 112,600 202 LPKR Lippo Karawaci Tbk. --S6K--1 260 264 250 258 -2 99,828,200 25,766,234,200 2,556 83.313 258 T/J 3,804,400 256 B 486,100 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,040 2,960 3,010 0 19,300,600 57,895,954,000 1,648 68.206 3,010 T/J 492,600 3,000 B 45,300 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,295 1,190 1,290 80 46,067,600 58,124,307,500 4,351 332.903 1,290 T/J 80,400 1,285 B 299,900 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,470 5 850,900 1,249,025,500 50 513.986 1,470 T/J 1,400 1,465 B 75,700 206 MAIN Malindo Feedmill Tbk. --S3K--1 940 950 935 935 -5 1,863,100 1,748,109,500 477 531.250 935 T/J 23,800 930 B 311,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 130 139 129 139 9 319,997,900 42,793,550,400 31,465 19.001 140 J 3,568,500 139 T/B 1,149,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,350 5,225 5,300 0 137,500 721,557,500 67 252.381 5,300 T/J 16,600 5,225 B 3,200 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 0 0 1,730 0 0 0 0 102.976 1,790 J 100 1,735 B 500 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,015 1,015 980 985 -30 10,547,500 10,442,523,000 1,671 1,580.679 990 J 102,300 985 T/B 18,100 211 MARI Mahaka Radio Integra Tbk. --U9---2 232 248 240 240 8 2,399,200 594,750,200 14 320.000 244 J 5,900 232 B 20,200 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 494 490 494 4 1,489,000 733,394,600 288 988.000 494 T/J 6,400 492 B 49,900 213 MASA Multistrada Arah Sarana Tbk. --U4---1 570 570 560 560 -10 18,100 10,152,000 8 398.180 565 J 17,000 560 T/B 600 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 0 0 6,750 0 0 0 0 2,910.599 6,900 J 3,800 6,750 B 4,800 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,995 2,020 1,995 1,995 0 4,300 8,622,500 11 153.462 2,000 J 5,600 1,995 T/B 31,000 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 530 515 515 -10 658,500 342,415,500 147 32.188 520 J 15,000 515 T/B 70,200 217 MCAS M Cash Integrasi Tbk. --S9---2 3,130 3,260 3,110 3,220 90 5,465,900 17,093,827,000 293 232.491 3,260 J 22,400 3,210 B 8,900 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 142 144 141 143 1 1,160,100 164,652,700 143 128.260 143 T/J 99,900 142 B 181,600 219 MDIA Intermedia Capital Tbk. --U9---1 119 121 119 119 0 212,300 25,465,200 11 86.232 120 J 79,700 118 B 900 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,050 6,075 5,925 5,950 -100 13,287,600 79,621,332,500 2,501 310.306 5,975 J 345,100 5,950 T/B 1,873,100 221 MDLN Modernland Realty Tbk. --S6---1 240 240 234 240 0 1,606,900 380,990,600 169 71.226 240 T/J 249,000 238 B 74,600 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 800 780 785 5 29,237,300 23,085,002,000 2,901 1,382.602 785 T/J 258,000 780 B 1,758,000 223 MEGA Bank Mega Tbk. --U8---1 6,150 5,900 5,775 5,850 -300 1,800 10,530,000 11 4,264.221 5,850 T/J 100 5,775 B 300 224 MERK Merck Tbk. --U5---2 2,890 2,910 2,890 2,890 0 9,100 26,313,000 21 7,619.901 2,910 J 700 2,890 T/B 700 225 META Nusantara Infrastructure Tbk. --U7---1 196 196 195 195 -1 500 97,900 2 59.077 195 T/J 2,800 192 B 10,100 226 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,150 1,150 1,150 -5 50,000 57,500,000 1 1,179.487 1,150 T/J 150,000 1,050 B 30,000 227 MGRO Mahkota Group Tbk. --S1---1 825 845 825 840 15 4,500,200 3,766,492,000 527 373.333 845 J 205,000 840 T/B 44,900 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,145 J 200 910 B 100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,370 2,430 2,360 2,380 10 10,353,000 24,632,033,000 1,966 140.125 2,380 T/J 219,900 2,370 B 100 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,300 2,690 2,300 2,570 270 2,575,100 6,607,798,000 1,354 12,238.095 2,570 T/J 7,500 2,560 B 49,000 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,175 J 100 13,275 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,850 17,975 -25 7,200 129,410,000 7 114,490.446 18,000 J 5,700 17,975 T/B 2,500 233 MLIA Mulia Industrindo Tbk --S3---2 1,505 1,505 1,470 1,505 0 2,864,900 4,278,089,500 1,171 251.357 1,505 T/J 48,800 1,500 B 31,600 234 MLPL Multipolar Tbk. --U9---1 90 93 88 92 2 3,727,900 336,468,300 292 10.552 92 T/J 412,200 91 B 58,500 235 MLPT Multipolar Technology Tbk. --U9---1 670 0 0 670 0 0 0 0 139.583 750 J 10,300 600 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 340 340 340 340 0 4,000 1,360,000 4 58.120 340 T/J 1,000 338 B 2,300 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,285 1,290 1,260 1,275 -10 35,007,600 44,686,765,000 21,507 141.667 1,275 T/J 3,678,100 1,270 B 3,017,400 238 MOLI Madusari Murni Indah Tbk. --U3---2 955 950 930 930 -25 81,000 75,338,000 10 160.345 930 T/J 81,900 925 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 735 740 720 720 -15 1,079,300 785,224,000 469 48.000 725 J 19,900 720 T/B 81,300 240 MPPA Matahari Putra Prima Tbk. --U9---1 174 176 170 176 2 2,808,800 489,207,300 233 73.996 177 J 52,000 176 T/B 300 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 780 710 725 -65 6,200 4,502,000 7 659.091 790 J 7,000 725 T/B 300 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,225 6,225 0 1,000 6,225,000 2 564.635 6,225 T/J 500 6,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 466 474 442 466 0 30,350,600 14,200,444,200 20,221 93.200 466 T/J 33,100 464 B 50,000 244 MSKY MNC Sky Vision Tbk. --U9---1 970 990 970 970 0 7,100 6,900,000 13 63.816 970 T/J 3,100 965 B 4,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,355 1,375 1,345 1,345 -10 3,070,500 4,189,931,000 312 2,421.329 1,350 J 535,500 1,345 T/B 129,000 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 51,610,600 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 470 450 450 0 194,000 89,282,000 21 189.194 460 J 30,000 448 B 50,000 248 MTPS Meta Epsi Tbk. --U7---2 1,600 1,630 1,550 1,550 -50 26,300 42,257,500 36 484.375 1,550 T/J 9,500 1,545 B 900 249 MYOH Samindo Resources Tbk. --S2---1 1,300 1,300 1,270 1,300 0 112,600 145,728,500 42 154.840 1,300 T/J 100,200 1,280 B 3,300 250 MYRX Hanson International Tbk. --S6---2 98 98 97 98 0 5,524,100 538,710,700 124 66.834 98 T/J 4,005,200 97 B 8,120,300 251 NASA Ayana Land International Tbk. --U9---2 740 745 735 745 5 2,903,900 2,152,222,000 666 723.301 750 J 106,300 745 T/B 21,100 252 NATO Nusantara Properti Internasional Tbk. --U9---2 810 810 790 810 0 12,242,300 9,812,553,000 912 786.408 810 T/J 352,700 805 B 112,300 253 NFCX NFC Indonesia Tbk. --S9---2 2,570 2,580 2,560 2,580 10 574,200 1,473,255,000 75 139.459 2,580 T/J 75,800 2,570 B 102,700 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,255 1,275 1,250 1,265 10 330,100 416,911,500 238 389.231 1,270 J 27,200 1,265 T/B 1,200 255 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 142 J 2,500 140 B 696,500 256 NISP Bank OCBC NISP Tbk. --U8---1 845 855 845 855 10 11,700 9,947,500 21 1,036.062 855 T/J 1,300 850 B 1,500 257 NOBU Bank Nationalnobu Tbk. --U8---1 895 875 875 875 -20 500 437,500 4 233.333 875 T/J 2,500 860 B 200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,480 J 100 1,400 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 650 700 620 690 40 1,632,300 1,119,491,000 354 1,365.120 690 T/J 78,000 685 B 20,800 260 PALM Provident Agro Tbk. --U1---2 234 232 228 228 -6 2,300 524,800 4 62.317 232 J 100 228 T/B 1,200 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 169 172 161 162 -7 7,054,800 1,179,491,400 1,231 162.000 162 T/J 37,800 161 B 311,300 262 PANS Panin Sekuritas Tbk. --U8---1 1,600 1,640 1,585 1,585 -15 1,800 2,884,500 6 1,152.727 1,630 J 36,700 1,595 B 300 263 PBID Panca Budi Idaman Tbk. --U3---1 995 1,005 985 990 -5 56,800 56,193,000 27 116.471 990 T/J 44,200 985 B 32,600 264 PBRX Pan Brothers Tbk. --S4---1 770 785 760 775 5 11,349,100 8,843,287,000 115 1,371.681 775 T/J 151,200 770 B 157,600 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 392 398 390 396 4 1,600 627,400 5 33.000 398 J 3,200 390 B 1,600 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,990 1,995 1,900 1,995 5 5,258,400 10,096,385,000 35 1,330.000 1,990 J 100 1,930 B 300 267 PEHA Phapros Tbk. --U5---2 1,415 1,450 1,375 1,430 15 39,700 56,646,500 56 119.366 1,430 T/J 14,700 1,385 B 200 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,050 2,180 2,040 2,180 130 167,473,600 356,720,546,000 13,156 726.667 2,180 T/J 3,694,600 2,170 B 791,300 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,025 1,035 1,010 1,010 -15 7,100 7,188,000 61 197.073 1,010 T/J 2,500 1,005 B 5,100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,050 3,050 3,050 -50 500 1,525,000 1 1,265.613 3,090 J 100 3,050 T/B 1,500 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,360 1,325 1,340 10 7,767,300 10,418,143,000 1,342 2,231.102 1,340 T/J 13,400 1,335 B 7,000 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 53 53 51 52 -1 1,351,900 70,095,400 114 52.000 52 T/J 491,100 51 B 5,537,800 273 PNIN Paninvest Tbk. --S8---1 1,305 1,305 1,290 1,295 -10 27,400 35,428,500 18 1,377.074 1,300 J 39,000 1,295 T/B 21,500 274 PNLF Panin Financial Tbk. --S8K--1 300 314 298 306 6 22,424,900 6,869,695,800 1,077 330.739 308 J 625,200 306 T/B 6,052,400 275 POLA Pool Advista Finance Tbk. --U8---2 810 820 810 820 10 2,900 2,359,500 5 607.407 820 T/J 1,400 805 B 1,000 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,270 1,090 1,120 20 16,100 18,073,000 36 68.502 1,115 J 800 1,100 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,025 5,050 4,900 5,000 -25 261,200 1,299,711,500 373 813.008 5,025 J 5,600 5,000 T/B 330,600 278 POLU Golden Flower Tbk. --U4---2 2,320 2,290 2,180 2,190 -130 17,900 39,590,000 28 760.417 2,190 T/J 1,200 2,180 B 1,100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,565 1,620 1,545 1,560 -5 123,860,700 198,600,615,000 534 990.156 1,560 T/J 5,500 1,555 B 800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 620 J 2,300 535 B 200 281 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 1,040 990 1,010 0 206,700 209,349,000 61 67.333 1,010 T/J 13,600 1,000 B 1,600 283 PPRE PP Presisi Tbk. --M7---1 336 338 332 336 0 3,364,700 1,130,038,200 1,954 78.140 336 T/J 677,700 334 B 1,200 284 PPRO PP Properti Tbk. --S6K--1 110 111 109 109 -1 22,477,100 2,464,343,000 848 235.676 110 J 2,047,300 109 T/B 1,947,800 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,310 4,400 0 71,900 316,040,000 22 67.692 4,400 T/J 52,500 4,350 B 50,000 286 PRIM Royal Prima Tbk. --U9---2 396 0 0 396 0 0 0 0 79.200 396 J 10,000 376 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 262 250 250 -10 10,368,500 2,641,658,800 781 811.083 252 J 89,100 250 T/B 1,429,800 288 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,610 2,570 2,570 -10 16,643,900 43,053,260,000 2,410 2,234.783 2,580 J 5,500 2,570 T/B 3,586,600 289 PTPP PP (Persero) Tbk. --S6XXO1 1,820 1,835 1,800 1,810 -10 7,862,000 14,219,527,000 2,308 340.226 1,815 J 68,100 1,810 T/B 263,800 290 PTRO Petrosea Tbk. --S2---1 1,495 1,540 1,495 1,525 30 807,900 1,235,158,500 472 1,220.000 1,530 J 93,600 1,525 T/B 29,100 291 PTSN Sat Nusapersada Tbk --U4---1 420 428 418 418 -2 510,400 214,632,400 145 216.207 420 J 41,700 418 T/B 335,100 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 670 680 665 680 10 13,884,300 9,389,082,000 1,316 2,621.535 680 T/J 2,114,700 675 B 337,800 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,035 1,040 1,035 1,035 0 96,600 99,983,500 68 94.091 1,040 J 46,600 1,035 T/B 12,700 295 RAJA Rukun Raharja Tbk. --S7---1 254 258 252 256 2 1,439,800 367,511,800 207 879.362 258 J 541,500 256 T/B 42,600 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,265 1,195 1,250 35 6,836,400 8,396,303,000 1,318 781.250 1,250 T/J 256,500 1,245 B 52,000 297 RDTX Roda Vivatex Tbk --U6---1 6,525 0 0 6,525 0 0 0 0 343.749 7,375 J 200 6,650 B 5,300 298 RIMO Rimo International Lestari Tbk --U6---2 124 124 122 123 -1 308,331,300 37,925,386,900 243 67.529 123 T/J 3,437,300 122 B 722,600 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 605 575 605 5 2,320,200 1,382,019,500 319 371.166 610 J 119,000 600 B 4,300 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 356 342 342 0 2,700 935,800 5 2,676.056 352 J 1,800 342 T/B 200 301 RODA Pikko Land Development Tbk. --U6---2 234 254 228 232 -2 10,400 2,420,200 13 370.430 232 T/J 500 230 B 600 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,270 1,275 -15 976,100 1,244,003,000 272 500.000 1,275 T/J 200,200 1,270 B 49,100 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 484 486 2 3,061,700 1,486,988,800 411 607.500 486 T/J 131,500 482 B 65,100 304 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 0 0 9,175 0 0 0 0 5,919.355 9,175 J 20,100 8,600 B 2,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,290 1,285 1,260 1,285 -5 4,821,500 6,154,061,500 1,316 581.309 1,285 T/J 2,120,900 1,280 B 1,600 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 675 675 675 -125 100 67,500 1 754.991 800 J 26,800 675 T/B 24,700 308 SGRO Sampoerna Agro Tbk. --U1---1 2,220 0 0 2,220 0 0 0 0 94.872 2,330 J 700 2,220 B 300 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,600 3,650 3,490 3,490 -110 3,000 10,517,000 8 162.183 3,490 T/J 26,500 3,300 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 790 775 790 5 993,800 777,650,500 112 564.286 795 J 23,800 790 T/B 41,400 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,155 1,180 1,130 1,155 0 3,713,500 4,315,354,500 1,284 199.138 1,160 J 11,500 1,155 T/B 191,800 312 SILO Siloam International Hospitals Tbk. --S9---1 6,750 6,875 6,700 6,875 125 702,300 4,796,612,500 287 78.082 6,900 J 23,800 6,875 T/B 1,700 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 342 354 342 354 12 38,015,000 13,384,311,800 2,017 32.182 354 T/J 1,702,800 352 B 211,700 314 SIPD Sierad Produce Tbk. --U3---2 1,100 1,075 1,070 1,075 -25 508,400 545,772,000 11 1.194 1,090 J 100,000 1,000 B 200,000 315 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 316 SMAR Smart Tbk. --U1---2 3,860 3,990 3,850 3,990 130 2,600 10,044,000 9 1,318.311 3,960 J 100 3,950 B 500 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 705 770 700 720 15 14,518,200 10,697,764,500 2,749 128.571 720 T/J 115,400 715 B 352,100 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,325 1,360 1,325 1,330 5 42,700 56,925,000 19 1,606.280 1,350 J 1,000 1,330 T/B 2,600 319 SMDR Samudera Indonesia Tbk. --S7---1 286 288 276 278 -8 864,800 241,984,600 180 1,115.659 278 T/J 88,100 276 B 261,400 320 SMRA Summarecon Agung Tbk. --S6K--1 1,195 1,225 1,160 1,220 25 13,438,700 15,943,388,000 2,072 2,004.601 1,225 J 129,700 1,220 T/B 458,000 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 544,700 27,235,000 54 12.227 50 T/J 17,481,000 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,430 1,405 1,430 20 3,513,300 4,976,479,500 1,399 3,819.546 1,430 T/J 46,700 1,425 B 1,000 323 SOCI Soechi Lines Tbk. --M7---1 206 210 198 204 -2 12,175,800 2,463,046,800 922 37.091 204 T/J 57,800 202 B 201,900 324 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 1,040 1,045 1,040 1,040 0 1,015,800 1,061,460,500 133 89.655 1,045 J 54,000 1,040 T/B 68,300 326 SQMI Renuka Coalindo Tbk. --U9---2 204 214 202 202 -2 1,180,700 239,185,600 132 114.787 202 T/J 1,800 200 B 271,700 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 252 252 240 250 -2 61,500 14,837,000 17 266.806 250 T/J 27,500 242 B 5,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 330 332 330 330 0 11,912,500 3,932,148,400 633 137.500 332 J 2,511,500 330 T/B 3,126,000 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,800 3,610 3,710 110 83,300 312,002,000 64 67.455 3,700 J 3,400 3,680 B 100 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 750 760 750 755 5 23,992,400 18,117,908,000 1,327 309.744 760 J 1,496,400 755 T/B 2,331,800 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 910 915 890 900 -10 74,147,400 66,553,995,500 864 134.328 900 T/J 6,500 895 B 380,700 332 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 3,870 0 0 3,870 0 0 0 0 118.858 4,250 J 100 3,870 B 900 335 SURE Super Energy Tbk. --U2---2 3,070 3,070 3,060 3,070 0 1,017,900 3,124,893,000 588 1,980.645 3,080 J 102,300 3,070 T/B 9,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 486 496 476 490 4 21,325,100 10,416,631,800 1,326 4,476.930 490 T/J 142,800 478 B 800 337 TARA Sitara Propertindo Tbk. --U6---1 750 750 735 745 -5 85,373,700 63,574,127,000 5,418 702.830 745 T/J 673,000 740 B 146,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 6,000 5,800 5,900 75 4,867,900 28,938,297,500 946 291.358 5,950 J 2,100 5,900 T/B 13,300 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 915 955 905 950 35 7,392,600 6,976,102,000 943 216.327 955 J 667,500 950 T/B 226,200 340 TCID Mandom Indonesia Tbk. --U5---1 12,000 12,000 12,000 12,000 0 100 1,200,000 1 1,177.024 12,000 T/J 400 11,325 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 7,350 7,950 7,350 7,825 475 15,463,700 118,843,492,500 2,705 5,670.290 7,825 T/J 720,200 7,800 B 112,200 342 TDPM Tridomain Performance Materials Tbk. --U3---1 314 314 304 312 -2 18,824,900 5,833,006,800 543 136.842 312 T/J 166,900 310 B 259,400 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 348 384 328 354 6 75,971,700 27,667,840,400 8,857 114.194 356 J 94,000 354 T/B 9,863,100 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 560 520 545 -90 700 386,500 6 123.504 560 J 600 545 T/B 1,700 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 800 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 875 875 850 875 0 33,119,900 28,707,981,500 216 437.500 875 T/J 513,400 855 B 102,100 347 TINS Timah Tbk. --S2K--1 1,120 1,150 1,115 1,125 5 38,394,400 43,379,211,500 3,765 574.868 1,125 T/J 5,000 1,120 B 624,200 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,375 11,075 10,125 10,900 525 2,590,800 27,951,512,500 2,705 673.928 10,925 J 2,100 10,900 T/B 84,700 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 362 364 -4 23,000 8,390,800 7 76.812 364 T/J 34,000 358 B 400 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 600 570 595 20 13,112,500 7,689,792,000 721 957.654 595 T/J 174,000 590 B 8,900 351 TOTL Total Bangun Persada Tbk. --S6---1 490 494 484 494 4 2,330,000 1,135,272,600 226 177.554 494 T/J 568,500 492 B 599,700 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 318 310 314 2 249,600 77,590,400 36 1,018.588 314 T/J 40,200 312 B 1,000 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 665 690 650 655 -10 100,910,600 67,599,339,000 4,899 3,120.088 660 J 549,500 655 T/B 3,200,900 354 TRAM Trada Alam Minera Tbk. --U2---1 110 113 107 107 -3 1,286,627,700 140,958,972,900 1,708 88.434 108 J 4,592,100 107 T/B 1,639,000 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 149 154 145 154 5 600 91,500 3 155.187 154 T/J 9,600 143 B 9,300 356 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---1 400 362 360 360 -40 7,000 2,526,200 4 214.746 372 J 100 360 T/B 30,300 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,600 1,625 1,600 1,600 0 105,600 168,963,500 12 285.429 1,600 T/J 99,900 1,590 B 900 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,310 3,310 3,310 3,310 0 1,000 3,310,000 1 85.974 3,310 T/J 500 3,010 B 500 360 TURI Tunas Ridean Tbk. --U9---1 995 1,000 1,000 1,000 5 1,000 1,000,000 1 2,222.222 1,000 T/J 158,400 995 B 141,600 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,515 1,515 1,500 1,505 -10 908,500 1,366,378,500 132 2,918.024 1,510 J 6,300 1,505 T/B 28,900 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,990 0 0 3,990 0 0 0 0 147.774 3,980 J 300 3,860 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,260 2,260 2,240 2,240 -20 40,400 90,776,000 6 186.667 2,240 T/J 4,000 2,230 B 5,800 364 VIVA Visi Media Asia Tbk. --U9---1 105 105 103 105 0 3,601,300 375,212,900 183 35.000 105 T/J 1,631,700 104 B 84,300 365 VOKS Voksel Electric Tbk. --U4---1 362 360 356 356 -6 3,066,400 1,095,389,200 515 157.478 358 J 232,900 356 T/B 50,600 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 334 340 334 338 4 9,093,700 3,071,444,200 596 116.552 340 J 682,900 338 T/B 4,811,200 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,050 1,985 2,020 0 13,626,200 27,405,443,500 2,903 519.209 2,030 J 291,600 2,020 T/B 75,500 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 262 268 262 264 2 33,500 8,847,000 20 40.023 264 T/J 5,300 262 B 11,600 369 WOOD Integra Indocabinet Tbk. --S5K--1 830 830 810 810 -20 7,450,200 6,130,955,500 524 311.538 815 J 45,700 810 T/B 329,300 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 338 334 334 0 12,380,200 4,149,212,600 1,544 68.163 336 J 437,700 334 T/B 1,152,700 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,740 1,740 1,715 1,725 -15 6,193,800 10,692,043,000 1,505 465.587 1,730 J 49,400 1,725 T/B 91,500 372 WTON Wijaya Karya Beton Tbk. --S3K--1 480 484 476 480 0 5,007,500 2,405,371,000 704 81.356 482 J 136,400 480 T/B 100,700 373 ZINC Kapuas Prima Coal Tbk. --U2---2 480 486 478 484 4 109,094,400 52,822,615,400 1,184 1,725.429 484 T/J 370,600 482 B 422,800 Total 9,577,216,800 3,891,554,297,700 387,611 1,242,506,800 140,021,900 Jakarta, 17 September 2019 Trading Division