List of Securities Quotation: IDX SMC Composite Date: Tuesday, 24 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 10,800 10,825 10,400 10,425 -375 587,200 6,171,527,500 869 846.901 10,425 T/J 4,600 10,400 B 39,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 1,985 J 200 1,645 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,750 1,735 1,750 5 8,243,100 14,397,589,000 7,141 2,134.146 1,750 T/J 7,571,200 1,740 B 3,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,320 1,320 1,295 1,310 -10 2,221,700 2,911,324,000 806 1,028.799 1,310 T/J 71,700 1,305 B 376,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,550 10,525 10,300 10,525 -25 354,300 3,689,595,000 31 452.688 10,525 T/J 1,300 10,375 B 1,500 7 ADMG Polychem Indonesia Tbk --U3---1 206 208 199 202 -4 2,670,800 538,494,500 224 18.030 202 T/J 23,700 199 B 79,600 8 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,370 1,275 1,295 -75 97,064,300 125,984,225,500 10,045 117.727 1,300 J 1,271,600 1,295 T/B 652,300 9 AGII Aneka Gas Industri Tbk. --S3---1 625 630 620 620 -5 50,700 31,672,500 58 56.364 625 J 20,900 615 B 6,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 236 240 232 232 -4 2,366,800 552,398,800 260 379.035 234 J 132,400 232 T/B 221,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 190 190 180 187 -3 65,600 12,059,500 18 170.000 187 T/J 200 183 B 1,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,840 3,840 3,780 3,780 -60 4,318,500 16,425,440,000 1,123 3,012.648 3,790 J 3,000 3,780 T/B 611,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 302 260 302 -2 2,400 671,200 7 287.619 302 T/J 90,000 280 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,890 J 400 4,650 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 900 890 890 -10 70,100 62,848,500 44 2,271.045 890 T/J 94,100 885 B 1,500 16 ANDI Andira Agro Tbk. --U1---2 1,670 2,080 1,680 2,080 410 77,354,400 134,234,497,500 507 1,040.000 0 J 0 2,080 T/B 35,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 805 810 790 810 5 180,000 145,276,000 49 67.500 810 T/J 76,800 805 B 1,400 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,055 1,055 1,010 1,015 -40 104,106,400 106,635,953,000 6,514 669.216 1,015 T/J 315,600 1,010 B 4,950,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 468 580 436 488 20 17,900 8,852,400 14 31.242 488 T/J 55,400 486 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 685 690 -10 20,816,400 14,438,966,500 3,765 733.918 690 T/J 880,200 685 B 6,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 246 252 240 248 2 37,205,300 9,177,676,400 2,195 67.945 250 J 5,309,300 248 T/B 17,585,900 22 ARII Atlas Resources Tbk. --U2---2 740 750 750 750 10 12,200 9,150,000 2 50.000 750 T/J 7,800 700 B 9,500 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,610 1,595 1,600 0 312,700 501,950,000 250 677.966 1,600 T/J 18,200 1,580 B 600 24 ARMY Armidian Karyatama Tbk. --U6---2 266 272 262 262 -4 352,347,600 95,011,406,600 336 87.333 264 J 200,000 262 T/B 500 25 ARNA Arwana Citramulia Tbk. --S3---1 505 505 498 498 -7 79,800 39,930,700 44 3,384.762 500 J 230,200 498 T/B 12,700 26 ASGR Astra Graphia Tbk. --U9---1 995 1,100 980 1,100 105 68,200 71,365,500 72 228.064 1,100 T/J 18,900 1,000 B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,070 1,095 1,050 1,055 -15 247,900 262,195,500 73 1,953.704 1,055 T/J 90,700 1,050 B 6,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 306 308 294 296 -10 11,929,000 3,554,017,200 1,281 281.905 298 J 146,300 296 T/B 1,032,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 810 815 795 800 -10 1,038,300 831,483,000 69 205.128 800 T/J 403,400 790 B 57,000 30 ATIC Anabatic Technologies Tbk. --U9---1 815 845 845 845 30 100 84,500 1 120.714 845 T/J 5,600 700 B 200 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 1,290 1,290 1,255 1,265 -25 2,619,300 3,325,707,500 553 1,144.072 1,265 T/J 38,200 1,260 B 47,000 33 BABP Bank MNC Internasional Tbk. --U8---2 52 53 52 52 0 25,609,200 1,332,962,500 257 59.684 53 J 2,286,000 52 T/B 102,100 34 BACA Bank Capital Indonesia Tbk. --U8---2 268 270 270 270 2 1,000 270,000 1 199.064 280 J 2,600 270 T/B 118,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 1,300 1,300 1,300 -100 4,200 5,460,000 3 1,625.000 1,400 J 20,600 1,305 B 400 36 BBKP Bank Bukopin Tbk. --S8---1 274 276 270 272 -2 2,997,400 815,791,200 270 80.691 274 J 566,200 272 T/B 5,926,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 30,700 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,250 2,170 2,200 -50 18,954,000 41,815,274,000 2,582 286.956 2,210 J 191,700 2,200 T/B 204,100 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 280 280 0 103,000 28,840,000 4 285.074 294 J 400 280 T/B 7,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 161 163 158 158 -3 890,200 142,579,400 162 448.074 159 J 8,200 158 T/B 21,400 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 0 101,600 5,080,000 9 217.306 50 T/J 349,381,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 284 270 272 -8 6,526,800 1,784,974,200 490 160.000 272 T/J 138,500 270 B 1,325,600 44 BFIN BFI Finance Indonesia Tbk. --U8---2 540 550 540 540 0 10,700 5,780,500 10 2,767.244 550 J 4,400 540 T/B 100 45 BHIT MNC Investama Tbk. --S9K--1 74 75 72 72 -2 16,396,000 1,195,197,500 315 210.557 73 J 914,500 72 T/B 4,268,200 46 BINA Bank Ina Perdana Tbk. --U8---1 860 855 820 850 -10 9,700 8,183,500 13 480.237 850 T/J 15,400 820 B 9,800 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 18,800 940,000 13 35.714 50 T/J 34,220,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,580 2,580 2,500 2,520 -60 169,600 429,163,000 143 38.769 2,540 J 900 2,520 T/B 3,800 49 BISI BISI International Tbk. --U1---1 1,380 1,380 1,375 1,375 -5 117,000 160,955,000 19 687.500 1,380 J 9,600 1,375 T/B 8,000 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,610 1,575 1,590 -15 9,117,500 14,450,105,500 348 265.000 1,595 J 8,500 1,590 T/B 6,600 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 650 5 4,312,200 2,777,942,000 410 151.163 650 T/J 1,653,500 645 B 600 52 BKSL Sentul City Tbk. --S6K--1 121 122 119 120 -1 45,183,400 5,432,306,200 1,015 8.292 121 J 2,019,200 120 T/B 1,601,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 194 195 151 193 -1 44,100 7,876,800 18 442.864 191 J 2,000 156 B 2,400 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 400 20,000 3 0.658 50 T/J 344,390,400 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 3,310 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 282 282 282 0 14,300 4,032,600 8 88.125 282 T/J 5,700 280 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 372 378 352 358 -14 34,619,300 12,475,668,400 2,236 291.389 360 J 449,900 358 T/B 2,151,700 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,600 180,000 15 0.172 50 T/J 58,964,800 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 990 1,000 -5 1,851,000 1,846,714,000 386 7.384 1,005 J 89,900 1,000 T/B 13,800 60 BNII Bank Maybank Indonesia Tbk. --M8---1 228 230 222 224 -4 1,377,500 308,136,400 157 2.669 226 J 49,000 224 T/B 400 61 BNLI Bank Permata Tbk. --M8K--1 1,130 1,150 1,110 1,130 0 72,045,200 81,228,167,000 3,254 12.303 1,130 T/J 900,600 1,125 B 1,855,300 62 BOGA Bintang Oto Global Tbk. --U9---2 825 830 820 830 5 4,638,600 3,820,790,500 695 805.825 830 T/J 140,800 825 B 24,900 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 366 374 360 364 -2 474,700 175,318,600 92 208.000 366 J 14,800 364 T/B 1,600 64 BOLT Garuda Metalindo Tbk. --U4---2 870 865 855 865 -5 97,400 83,731,500 98 157.273 865 T/J 4,800 860 B 2,100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 790 790 765 790 0 370,100 290,104,500 66 197.500 790 T/J 30,400 770 B 50,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 1,150 1,140 1,150 5 16,000 18,350,000 3 1,226.405 1,150 T/J 2,800 1,140 B 21,300 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 6,800 0 0 6,800 0 0 0 0 264.648 8,150 J 100 6,250 B 30,000 69 BRIS Bank BRIsyariah Tbk. --M8K--1 424 426 416 420 -4 1,610,200 676,120,200 508 82.353 420 T/J 305,700 418 B 11,000 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,578,300 228,915,000 52 7.874 50 T/J 19,051,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,095 J 100 1,040 B 400 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,380 1,330 1,350 -35 10,715,100 14,418,255,000 1,671 264.444 1,350 T/J 293,100 1,345 B 699,700 73 BSIM Bank Sinarmas Tbk. --U8---1 575 585 585 585 10 200 117,000 1 398.993 575 J 2,800 555 B 300 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,675 1,725 1,600 1,695 20 2,500 4,223,000 16 86.923 1,695 T/J 24,200 1,655 B 200 75 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 59 59 56 59 0 317,582,400 18,418,328,800 450 452.038 59 T/J 896,400 58 B 37,200 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 3,290 3,260 3,190 3,190 -100 16,700 53,470,000 39 617.544 3,200 J 4,600 3,190 T/B 300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,220 3,050 3,050 -150 29,879,700 93,779,070,000 6,573 312.821 3,060 J 200 3,050 T/B 988,100 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,780 1,800 1,775 1,775 -5 700 1,253,000 7 300.847 1,775 T/J 68,900 1,650 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 197 197 193 193 -4 17,273,600 3,362,729,900 345 18.874 195 J 389,300 193 T/B 754,100 82 BUMI Bumi Resources Tbk. --S2K--2 93 99 90 91 -2 181,206,800 16,538,077,700 2,117 5.281 92 J 6,560,400 91 T/B 40,600,700 83 BVIC Bank Victoria International Tbk. --U8---1 174 165 165 165 -9 4,900 808,500 1 156.024 170 J 42,400 165 T/B 5,100 84 BWPT Eagle High Plantations Tbk. --U1K--1 135 136 129 130 -5 9,695,800 1,277,346,600 432 28.432 131 J 368,500 130 T/B 175,400 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 492 498 474 484 -8 1,879,000 910,286,800 406 146.667 484 T/J 95,900 478 B 18,500 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 252 250 230 234 -18 1,626,900 382,933,000 105 133.714 234 T/J 117,900 232 B 5,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 384 388 0 7,378,100 2,849,547,600 1,253 708.844 388 T/J 109,100 384 B 107,500 88 CASS Cardig Aero Services Tbk. --U7---2 645 0 0 645 0 0 0 0 161.250 645 J 11,300 615 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,465 1,465 1,450 1,450 -15 28,600 41,514,500 36 299.587 1,455 J 2,400 1,450 T/B 900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 83 81 82 -1 654,700 53,292,900 43 524.800 82 T/J 115,400 81 B 1,417,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 310 306 308 0 2,352,500 724,556,200 101 24.102 310 J 229,700 308 T/B 48,300 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 0 0 1,920 0 0 0 0 6,967.124 2,010 J 3,000 1,820 B 1,000 93 CITY Natura City Developments Tbk. --U6---1 195 0 0 195 0 0 0 0 162.500 193 J 4,100 177 B 500 94 CLAY Citra Putra Realty Tbk. --U9---2 5,025 5,075 5,025 5,025 0 2,026,200 10,253,420,000 2,631 2,791.667 5,050 J 18,100 5,025 T/B 12,500 95 CLEO Sariguna Primatirta Tbk. --U5K--1 570 570 535 545 -25 21,873,300 12,155,638,000 1,922 2,369.565 550 J 674,500 545 T/B 1,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,505 1,580 1,510 1,565 60 189,300 297,553,000 53 149.752 1,565 T/J 108,400 1,510 B 300 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---2 206 206 202 204 -2 109,800 22,415,400 96 156.923 206 J 5,400 204 T/B 11,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 900 45,000 5 45.455 50 T/J 76,473,400 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 466 480 448 450 -16 2,411,400 1,090,120,600 51 227.083 450 T/J 37,700 448 B 1,400 101 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 1,085 1,090 1,045 1,070 -15 20,288,900 21,602,873,000 2,625 239.567 1,070 T/J 939,000 1,065 B 361,100 103 DART Duta Anggada Realty Tbk. --U6---1 370 340 302 340 -30 400 132,200 4 62.854 338 J 800 310 B 600 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,575 1,575 1,545 1,545 -30 3,783,600 5,895,992,500 257 1,030.000 1,545 T/J 253,600 1,540 B 539,200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,850 1,845 1,845 1,845 -5 600 1,107,000 1 3,703.183 1,845 T/J 400 1,840 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100,200 5,010,000 3 16.496 50 T/J 109,661,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 1,015 1,020 1,005 1,020 5 2,353,100 2,388,045,500 251 886.957 1,020 T/J 9,100 1,005 B 13,600 108 DILD Intiland Development Tbk. --S6---1 404 402 392 400 -4 3,034,500 1,205,026,600 200 69.703 400 T/J 52,900 398 B 433,400 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,620 3,620 3,530 3,550 -70 1,011,500 3,605,702,000 57 120.339 3,550 T/J 59,500 3,530 B 86,600 110 DKFT Central Omega Resources Tbk. --S2---2 230 230 216 220 -10 19,848,600 4,378,946,400 1,875 565.117 220 T/J 300,600 218 B 852,900 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,050 6,950 7,050 -25 3,500 24,440,000 13 42,142.387 7,050 T/J 3,900 6,975 B 5,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 292 294 290 292 0 10,555,600 3,074,637,600 456 139.048 292 T/J 200,500 290 B 1,484,200 113 DNAR Bank Oke Indonesia Tbk. --U8---1 246 0 0 246 0 0 0 0 223.636 270 J 3,000 238 B 1,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 1,500 4,590,000 1 2,688.007 3,060 T/J 11,100 2,870 B 1,500 115 DOID Delta Dunia Makmur Tbk. --S2K--1 340 340 322 330 -10 12,172,900 4,001,177,800 1,182 446.767 330 T/J 500 328 B 100,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 328 316 322 -8 299,800 95,788,800 47 87.027 322 T/J 269,900 320 B 105,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,550 J 200 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,630 1,645 1,630 1,645 15 55,200 90,501,000 12 325.743 1,645 T/J 7,700 1,615 B 700 119 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 2,170 2,220 2,170 2,210 40 13,300 28,877,000 14 813.482 2,210 T/J 400 2,170 B 1,100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,105 1,115 1,115 1,115 10 10,000 11,150,000 2 27.531 1,115 T/J 100 1,065 B 100 122 ELSA Elnusa Tbk. --S2K--1 340 342 332 334 -6 16,952,400 5,676,165,000 1,078 83.500 336 J 590,600 334 T/B 1,213,600 123 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 4,610 5,725 4,500 5,650 1,040 35,500 190,307,500 89 784.722 5,675 J 300 5,650 T/B 2,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,685 1,720 1,685 1,700 15 20,989,000 35,769,324,000 2,954 459.459 1,700 T/J 84,700 1,695 B 259,000 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,460 J 2,600 2,100 B 6,100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,020 2,050 1,925 2,010 -10 59,362,700 117,971,646,500 9,542 201.000 2,020 J 873,100 2,000 B 268,300 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 256 260 248 250 -6 4,311,700 1,082,162,400 415 465.454 252 J 78,000 250 T/B 208,700 129 EXCL XL Axiata Tbk. --S7XXO1 3,390 3,430 3,260 3,290 -100 7,695,900 25,436,918,000 3,044 166.970 3,300 J 14,700 3,290 T/B 93,900 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 2,000 5,600,000 1 4,403.554 2,800 T/J 10,200 2,610 B 1,000 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 7,875 7,875 7,875 25 11,600 91,350,000 10 1,804.703 8,050 J 100 7,850 B 1,000 132 FILM MD Pictures Tbk. --U9---1 350 384 324 328 -22 9,669,900 3,409,571,400 3,030 156.190 330 J 23,400 328 T/B 32,200 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,410 2,540 2,400 2,520 110 46,554,300 112,880,124,000 1,268 504.000 2,520 T/J 1,400 2,510 B 39,600 134 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,420 J 600 2,550 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 640 J 100 484 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 935 950 915 950 15 6,994,100 6,510,791,000 75 431.818 950 T/J 78,900 915 B 800 137 FREN Smartfren Telecom Tbk. --U7---1 163 168 157 164 1 168,431,200 27,425,668,100 6,854 9.111 165 J 3,354,300 164 T/B 2,467,000 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 545 550 515 520 -25 13,558,100 7,153,150,500 1,083 69.902 520 T/J 406,000 515 B 392,300 140 GJTL Gajah Tunggal Tbk. --S4K--1 650 650 640 640 -10 623,400 400,340,000 133 125.648 640 T/J 105,900 635 B 104,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 204 199 199 -3 6,797,800 1,359,986,400 412 49.750 200 J 32,000 198 B 966,600 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,000 19,000 19,000 -800 500 9,500,000 1 3,304.348 19,000 T/J 9,500 0 B 0 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,665 1,665 1,620 1,625 -40 426,500 703,382,000 238 126.459 1,630 J 22,900 1,625 T/B 3,800 144 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---1 187 190 186 187 0 12,400 2,310,500 4 74.800 187 T/J 9,900 180 B 7,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 795 800 720 740 -55 53,200 40,675,000 55 140.952 790 J 600 740 T/B 1,100 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,500 3,460 3,460 -40 53,700 186,653,000 74 93.514 3,460 T/J 3,400 3,450 B 6,800 148 HERO Hero Supermarket Tbk. --U9---1 685 710 680 680 -5 24,800 16,870,000 8 1,419.387 705 J 5,100 680 T/B 4,000 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,250 3,200 3,230 20 237,200 766,344,000 122 988.796 3,230 T/J 27,600 3,220 B 6,200 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 640 640 640 -5 100,000 64,000,000 2 984.615 635 J 300 605 B 400 151 HKMU HK Metals Utama Tbk. --U9---1 350 350 318 320 -30 11,732,700 3,852,680,400 591 139.130 320 T/J 47,700 318 B 42,600 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 865 875 845 855 -10 30,708,600 26,240,766,500 1,089 275.806 855 T/J 197,200 850 B 135,600 153 HOME Hotel Mandarine Regency Tbk. --U9---2 84 86 83 84 0 1,558,027,900 130,845,654,500 2,378 89.296 84 T/J 6,649,800 83 B 2,194,600 154 HRME Menteng Heritage Realty Tbk. --U9---2 1,010 1,050 1,010 1,035 25 14,245,100 14,649,397,500 2,204 985.714 1,035 T/J 311,300 1,030 B 79,700 155 HRTA Hartadinata Abadi Tbk. --S5---1 282 298 278 298 16 648,900 187,930,800 135 99.333 298 T/J 290,800 294 B 5,300 156 HRUM Harum Energy Tbk. --M2K--1 1,375 1,370 1,340 1,350 -25 770,400 1,040,672,500 224 25.962 1,355 J 22,400 1,350 T/B 43,400 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 101,600 5,080,000 8 95.973 50 T/J 32,598,000 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 144 144 138 138 -6 3,529,800 493,287,200 266 39.429 138 T/J 370,200 137 B 299,100 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,745 1,750 1,640 1,670 -75 930,300 1,559,028,500 448 224.198 1,670 T/J 59,700 1,665 B 5,600 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 436 440 430 430 -6 486,500 211,997,600 27 86.000 430 T/J 2,000 428 B 250,100 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,025 -5 407,100 418,397,500 41 269.737 1,030 J 15,000 1,020 B 10,800 163 INAF Indofarma (Persero) Tbk. --U5---1 1,660 1,660 1,560 1,590 -70 159,900 253,051,000 170 636.000 1,585 J 200 1,580 B 3,000 164 INCO Vale Indonesia Tbk. --S2BXO1 3,820 3,780 3,640 3,640 -180 27,638,400 102,318,890,000 4,720 1,485.714 3,650 J 123,700 3,640 T/B 41,200 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,700 3,730 3,670 3,670 -30 7,600 28,057,000 30 494.283 3,670 T/J 900 3,650 B 700 166 INDS Indospring Tbk. --M4---1 2,420 2,420 2,370 2,370 -50 867,800 2,075,899,000 267 222.187 2,380 J 86,100 2,370 T/B 7,100 167 INDY Indika Energy Tbk. --S2XXO1 1,380 1,370 1,330 1,345 -35 3,154,000 4,232,924,000 879 45.593 1,350 J 95,700 1,345 T/B 18,800 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,825 6,875 6,650 6,675 -150 6,040,000 40,489,752,500 3,147 343.953 6,700 J 34,900 6,675 T/B 529,600 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 68 1 40,300 2,700,500 12 0.388 68 T/J 275,000 67 B 10,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 830 0 0 830 0 0 0 0 790.476 830 J 4,400 740 B 6,900 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,380 3,300 3,380 20 4,571,500 15,087,751,000 132 1,224.638 3,380 T/J 2,900 3,280 B 1,000 172 INTA Intraco Penta Tbk. --U9---2 468 466 462 466 -2 108,900 50,471,800 19 328.491 466 T/J 35,400 462 B 2,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,110 1,110 1,085 1,085 -25 366,500 402,228,000 73 66.159 1,085 T/J 17,100 1,080 B 20,200 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 238 238 234 234 -4 14,600 3,444,800 17 61.579 238 J 600 234 T/B 11,900 175 IPTV MNC Vision Networks Tbk. --U9---1 555 595 535 540 -15 44,774,500 25,355,020,500 9,023 225.000 540 T/J 122,000 535 B 273,800 176 ISAT Indosat Tbk. --S7K--1 3,090 3,090 2,970 3,010 -80 2,052,100 6,184,170,000 1,596 215.000 3,010 T/J 33,900 3,000 B 144,100 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,450 13,050 12,100 12,900 450 2,249,000 28,127,040,000 3,407 92.143 12,925 J 500 12,900 T/B 4,100 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 226,608,200 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 1,200 660,000 1 311.986 570 J 5,000 550 T/B 2,800 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 428 530 420 500 72 7,200 3,163,000 8 413.849 498 J 4,700 496 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,515 1,520 1,460 1,460 -55 27,272,600 40,155,410,000 4,650 399.125 1,465 J 104,300 1,460 T/B 407,400 182 JRPT Jaya Real Property Tbk. --S6---1 655 660 640 650 -5 3,479,400 2,266,307,000 386 625.000 650 T/J 288,800 645 B 96,600 183 JSKY Sky Energy Indonesia Tbk. --U4---1 820 860 780 810 -10 44,366,100 35,359,930,000 528 405.000 810 T/J 56,700 805 B 10,100 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,550 5,625 5,475 5,550 0 1,661,100 9,229,210,000 1,335 327.279 5,550 T/J 41,500 5,500 B 18,100 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 840 0 0 840 0 0 0 0 180.910 965 J 100 820 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 970 970 -5 357,100 347,815,000 73 2,155.556 975 J 417,800 970 T/B 359,500 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,940 2,960 2,860 2,940 0 590,300 1,734,251,000 96 2,940.000 2,940 T/J 300 2,910 B 300 188 KBLI KMI Wire & Cable Tbk. --S4K--1 680 695 665 670 -10 16,199,100 10,937,437,500 1,667 81.410 670 T/J 49,800 665 B 2,436,600 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 87 88 83 84 -3 3,923,200 332,785,900 239 3.055 84 T/J 110,600 83 B 415,100 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 312 314 -4 16,294,700 5,104,478,800 2,816 10.894 314 T/J 689,400 312 B 1,500,000 191 KINO Kino Indonesia Tbk. --U5---1 3,490 3,490 3,450 3,490 0 108,100 373,719,000 74 91.842 3,490 T/J 99,400 3,450 B 15,100 192 KMTR Kirana Megatara Tbk. --U3---2 326 318 318 318 -8 2,100 667,800 2 69.432 318 T/J 44,600 316 B 1,200 193 KOTA DMS Propertindo Tbk. --U6---1 595 600 595 595 0 9,393,700 5,634,188,500 119 297.500 595 T/J 87,100 590 B 402,600 194 KPIG MNC Land Tbk. --S9---2 140 145 137 137 -3 10,134,800 1,425,169,600 818 294.795 138 J 66,800 137 T/B 392,100 195 KRAH Grand Kartech Tbk. --U4---2 1,320 1,330 1,300 1,300 -20 1,000 1,323,000 6 472.727 1,310 J 900 1,200 B 5,000 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 358 358 340 340 -18 7,283,500 2,523,080,400 754 42.270 342 J 157,500 340 T/B 525,000 197 KREN Kresna Graha Investama Tbk. --U9K--1 570 575 555 565 -5 68,984,200 38,913,595,500 1,054 5,878.069 565 T/J 51,300 560 B 1,838,400 198 LAND Trimitra Propertindo Tbk. --U6---2 1,425 1,445 1,445 1,445 20 10,500 15,172,500 4 370.513 1,445 T/J 600 1,360 B 500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,250 6,250 6,125 6,225 -25 28,100 172,912,500 20 102.893 6,200 J 5,500 6,125 B 1,000 200 LINK Link Net Tbk. --S9K--1 3,920 3,970 3,850 3,920 0 620,800 2,430,210,000 204 245.000 3,920 T/J 127,300 3,890 B 13,300 201 LPCK Lippo Cikarang Tbk --M6---1 1,275 1,275 1,220 1,225 -50 2,326,100 2,858,338,500 686 138.114 1,230 J 3,000 1,225 T/B 212,100 202 LPKR Lippo Karawaci Tbk. --S6K--1 244 244 234 242 -2 131,939,000 31,505,258,000 1,726 78.146 242 T/J 8,921,800 240 B 500,000 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,120 3,120 3,040 3,050 -70 6,163,700 18,938,455,000 1,710 69.112 3,070 J 21,700 3,050 T/B 125,200 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,240 1,160 1,180 -40 6,091,800 7,208,418,000 965 304.516 1,180 T/J 198,200 1,175 B 56,100 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 599,000 886,162,000 66 515.734 1,480 J 2,600 1,475 T/B 17,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 925 930 895 900 -25 3,367,900 3,047,892,500 839 511.364 905 J 6,300 900 T/B 696,100 207 MAMI Mas Murni Indonesia Tbk --U9---1 148 149 146 149 1 237,107,200 35,084,520,900 17,010 20.368 149 T/J 5,072,900 148 B 1,619,300 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 5,200 5,200 0 110,300 573,560,000 192 247.619 5,275 J 400 5,200 T/B 97,400 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,775 1,750 1,750 -25 400 703,000 4 104.167 1,775 J 1,400 1,750 T/B 5,000 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,020 1,020 990 1,005 -15 12,423,100 12,484,278,000 1,395 1,612.774 1,005 T/J 2,174,900 1,000 B 91,000 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 258 236 254 6 133,000 33,287,400 17 338.667 254 T/J 87,400 236 B 44,600 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 492 488 492 -2 1,548,500 759,772,400 366 984.000 492 T/J 46,900 490 B 17,800 213 MASA Multistrada Arah Sarana Tbk. --U4---1 550 635 550 635 85 3,100 1,761,500 7 451.507 615 J 1,000 545 B 2,300 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 800 6,750 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,910 1,930 0 8,200 15,785,500 24 148.462 1,950 J 900 1,905 B 100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 530 505 510 -5 1,555,000 795,165,500 238 31.875 515 J 2,500 510 T/B 1,000 217 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,260 3,220 3,240 0 748,800 2,426,489,000 179 233.935 3,240 T/J 7,600 3,220 B 10,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 139 142 136 138 -1 1,938,300 265,942,900 110 123.776 138 T/J 487,600 137 B 225,200 219 MDIA Intermedia Capital Tbk. --U9---1 120 120 119 119 -1 10,300 1,226,000 2 86.232 119 T/J 50,000 117 B 31,800 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,475 6,550 6,350 6,350 -125 10,729,500 69,167,707,500 3,076 331.167 6,375 J 6,400 6,350 T/B 194,300 221 MDLN Modernland Realty Tbk. --S6---1 236 242 226 242 6 3,360,700 802,775,400 309 71.820 244 J 32,000 242 T/B 2,194,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 735 740 715 720 -15 12,391,100 8,964,057,000 1,323 1,268.119 725 J 125,600 720 T/B 4,802,900 223 MEGA Bank Mega Tbk. --U8---1 5,650 5,650 5,650 5,650 0 200 1,130,000 2 4,118.436 5,650 T/J 2,300 5,275 B 100 224 MERK Merck Tbk. --U5---2 2,840 2,880 2,770 2,850 10 73,700 209,927,000 61 7,514.436 2,850 T/J 1,400 2,810 B 2,700 225 META Nusantara Infrastructure Tbk. --U7---1 195 195 190 190 -5 111,700 21,230,100 16 57.562 194 J 900 189 B 2,600 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,150 1,100 1,150 0 40,600 46,663,500 10 1,179.487 1,150 T/J 62,700 1,100 B 1,000 227 MGRO Mahkota Group Tbk. --S1---1 870 880 850 850 -20 3,771,000 3,264,131,500 739 377.778 860 J 32,600 850 T/B 206,800 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,065 0 0 1,065 0 0 0 0 387.273 1,110 J 1,300 1,100 B 50,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,450 2,500 2,390 2,430 -20 11,433,000 27,688,155,000 2,811 143.069 2,430 T/J 926,600 2,420 B 25,500 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,130 2,160 2,030 2,100 -30 7,777,600 15,936,503,000 294 10,000.000 2,100 T/J 27,800 2,090 B 1,200 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,350 J 500 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,750 18,000 0 700 12,530,000 7 114,649.682 18,000 T/J 5,500 17,950 B 400 233 MLIA Mulia Industrindo Tbk --S3---2 1,440 1,470 1,300 1,300 -140 2,649,800 3,627,418,000 511 217.119 1,300 T/J 469,300 0 B 0 234 MLPL Multipolar Tbk. --U9---1 89 91 85 85 -4 10,296,500 887,710,500 341 9.750 86 J 113,200 85 T/B 339,900 235 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 120,000 600 B 200 236 MMLP Mega Manunggal Property Tbk. --S6---2 336 338 330 330 -6 11,400 3,838,400 17 56.410 336 J 3,000 330 T/B 6,600 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,255 1,265 1,190 1,235 -20 52,500,000 63,994,429,500 5,078 137.222 1,235 T/J 3,379,300 1,220 B 32,100 238 MOLI Madusari Murni Indah Tbk. --U3---2 915 0 0 915 0 0 0 0 157.759 900 J 40,000 890 B 10,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 700 710 665 685 -15 1,788,700 1,213,449,500 503 45.667 690 J 46,900 685 T/B 1,700 240 MPPA Matahari Putra Prima Tbk. --U9---1 175 177 170 171 -4 3,777,300 648,500,500 265 71.894 171 T/J 194,600 170 B 35,000 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 755 790 725 790 35 45,200 33,253,000 36 718.182 790 T/J 3,300 735 B 11,400 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 6,200 6,200 6,200 200 500 3,100,000 1 562.367 6,200 T/J 2,500 5,500 B 200 243 MSIN MNC Studios International Tbk. --M9---2 450 452 432 432 -18 1,313,300 575,467,800 171 86.400 438 J 18,300 430 B 265,300 244 MSKY MNC Sky Vision Tbk. --U9---1 970 970 970 970 0 500 485,000 3 63.816 970 T/J 10,300 965 B 800 245 MTDL Metrodata Electronics Tbk. --S9---1 1,375 1,385 1,345 1,375 0 7,824,500 10,736,310,000 1,255 2,475.337 1,380 J 50,000 1,375 T/B 181,300 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 37,746,800 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 466 466 444 450 -16 2,700 1,214,200 5 189.194 460 J 2,500 450 T/B 247,800 248 MTPS Meta Epsi Tbk. --U7---2 1,450 1,640 1,400 1,600 150 2,371,200 3,671,267,000 819 500.000 1,605 J 2,100 1,600 T/B 156,700 249 MYOH Samindo Resources Tbk. --S2---1 1,270 1,290 1,240 1,290 20 103,500 132,044,500 54 153.649 1,290 T/J 27,900 1,250 B 2,300 250 MYRX Hanson International Tbk. --S6---2 96 96 95 96 0 6,872,100 654,522,600 46 65.470 96 T/J 14,545,300 95 B 3,351,500 251 NASA Ayana Land International Tbk. --U9---2 755 765 745 755 0 3,075,000 2,326,311,000 457 733.010 755 T/J 264,000 750 B 7,000 252 NATO Nusantara Properti Internasional Tbk. --U9---2 805 805 800 805 0 11,954,700 9,590,409,000 1,498 781.553 805 T/J 17,700 800 B 26,900 253 NFCX NFC Indonesia Tbk. --S9---2 2,590 2,580 2,560 2,580 -10 487,600 1,255,308,000 115 139.459 2,580 T/J 80,400 2,570 B 46,900 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,160 1,160 1,070 1,085 -75 891,400 974,890,500 522 333.846 1,090 J 19,500 1,080 B 26,900 255 NIRO City Retail Developments Tbk. --U6---2 143 140 140 140 -3 251,000 35,140,000 6 133.333 142 J 230,000 140 T/B 794,400 256 NISP Bank OCBC NISP Tbk. --U8---1 855 845 830 835 -20 398,500 333,843,000 50 1,011.827 840 J 161,800 835 T/B 7,800 257 NOBU Bank Nationalnobu Tbk. --U8---1 875 1,000 950 950 75 3,800 3,625,500 10 253.333 940 J 1,000 880 B 2,100 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,400 J 100 1,200 B 200 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 705 725 710 720 15 172,000 123,186,000 64 1,424.473 720 T/J 600 710 B 94,500 260 PALM Provident Agro Tbk. --U1---2 220 220 216 216 -4 900 194,800 2 59.037 220 J 200 218 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 149 151 143 144 -5 1,535,200 223,707,700 345 144.000 144 T/J 12,500 143 B 174,100 262 PANS Panin Sekuritas Tbk. --U8---1 1,575 1,575 1,550 1,565 -10 34,000 53,045,000 16 1,138.182 1,570 J 7,800 1,565 T/B 2,500 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,010 995 1,010 0 400 402,500 4 118.824 1,010 T/J 13,400 995 B 47,500 264 PBRX Pan Brothers Tbk. --S4---1 770 770 760 770 0 359,200 274,854,000 77 1,362.832 775 J 106,500 770 T/B 4,800 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 430 396 396 -6 57,800 23,380,600 45 33.000 396 T/J 16,300 394 B 300 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,050 2,050 2,010 2,050 0 1,100 2,235,000 5 1,366.667 2,050 T/J 1,500 2,040 B 100 267 PEHA Phapros Tbk. --U5---2 1,390 1,390 1,350 1,380 -10 13,900 19,137,000 52 115.192 1,385 J 2,000 1,380 T/B 800 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,280 2,290 2,200 2,280 0 65,080,300 145,795,637,000 5,411 760.000 2,280 T/J 1,867,000 2,270 B 242,500 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,010 1,010 1,005 1,005 -5 2,100 2,112,500 15 196.098 1,005 T/J 100 1,000 B 102,200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,910 3,100 3,100 3,100 190 200 620,000 2 1,286.360 3,100 T/J 1,000 2,920 B 600 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,340 1,295 1,295 -45 4,599,700 5,990,810,000 789 2,156.177 1,300 J 5,700 1,295 T/B 13,600 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 52 51 51 0 1,670,900 85,320,800 77 51.000 52 J 2,653,200 51 T/B 940,200 273 PNIN Paninvest Tbk. --S8---1 1,285 1,285 1,230 1,270 -15 39,400 49,733,000 33 1,350.489 1,270 T/J 4,800 1,260 B 1,700 274 PNLF Panin Financial Tbk. --S8K--1 304 304 294 300 -4 21,837,500 6,522,266,800 876 324.254 300 T/J 1,559,000 298 B 175,500 275 POLA Pool Advista Finance Tbk. --U8---2 1,000 1,015 965 965 -35 17,200 16,953,500 21 714.815 965 T/J 1,400 960 B 6,700 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,315 1,335 1,255 1,335 20 11,300 14,734,000 27 81.651 1,335 T/J 3,100 1,315 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,350 5,650 5,350 5,650 300 349,900 1,909,615,000 706 918.699 5,650 T/J 12,800 5,625 B 100 278 POLU Golden Flower Tbk. --U4---2 2,200 2,200 2,190 2,200 0 1,500 3,290,000 4 763.889 2,190 J 5,500 2,010 B 2,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,700 1,725 1,590 1,670 -30 130,826,900 218,960,412,500 573 1,059.974 1,670 T/J 21,300 1,655 B 10,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 645 530 630 100 19,300 11,895,000 26 117.757 630 T/J 400 625 B 1,800 281 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 1,125 1,140 1,050 1,095 -30 1,681,400 1,853,786,500 362 73.000 1,100 J 53,600 1,095 T/B 72,200 283 PPRE PP Presisi Tbk. --M7---1 330 330 322 324 -6 3,629,500 1,189,863,000 1,890 75.349 326 J 2,700 324 T/B 40,000 284 PPRO PP Properti Tbk. --S6K--1 104 104 100 101 -3 109,201,200 11,031,573,100 2,886 218.378 102 J 4,950,500 101 T/B 3,290,000 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,420 4,420 4,320 4,420 0 42,100 185,230,000 28 68.000 4,430 J 200 4,370 B 300 286 PRIM Royal Prima Tbk. --U9---2 376 386 368 368 -8 5,700 2,120,800 8 73.600 368 T/J 400 356 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 268 276 260 270 2 18,785,400 5,050,512,200 1,823 875.969 270 T/J 230,700 268 B 110,600 288 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,390 2,290 2,320 -80 30,356,200 70,498,391,000 4,820 2,017.391 2,330 J 351,800 2,320 T/B 944,000 289 PTPP PP (Persero) Tbk. --S6XXO1 1,725 1,740 1,685 1,685 -40 12,039,300 20,493,837,500 2,141 316.729 1,690 J 58,000 1,685 T/B 1,603,000 290 PTRO Petrosea Tbk. --S2---1 1,395 1,400 1,325 1,355 -40 453,600 613,596,500 227 1,084.000 1,360 J 97,800 1,355 T/B 3,200 291 PTSN Sat Nusapersada Tbk --U4---1 424 430 414 416 -8 1,485,400 623,358,800 299 215.173 418 J 7,500 416 T/B 280,700 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 675 670 650 650 -25 41,247,700 27,062,811,500 1,868 2,505.879 655 J 109,400 650 T/B 4,105,800 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,145 1,145 1,070 1,070 -75 701,400 763,261,000 244 97.273 1,095 J 66,100 1,070 T/B 11,800 295 RAJA Rukun Raharja Tbk. --S7---1 250 252 246 248 -2 1,912,900 473,957,200 157 851.882 250 J 126,400 248 T/B 303,100 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,215 1,215 1,165 1,170 -45 10,173,100 11,984,430,500 2,101 731.250 1,170 T/J 33,400 1,165 B 32,100 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,000 7,000 7,000 0 22,100 154,700,000 25 368.772 7,975 J 1,400 6,200 B 200 298 RIMO Rimo International Lestari Tbk --U6---2 121 121 117 120 -1 341,044,800 40,921,487,200 415 65.882 120 T/J 3,607,600 118 B 2,500 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 620 620 600 605 -15 1,102,200 676,882,000 120 371.166 605 T/J 18,100 600 B 11,400 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 340 340 0 400 136,000 3 2,660.407 350 J 3,000 340 T/B 400 301 RODA Pikko Land Development Tbk. --U6---2 218 218 208 218 0 3,300 688,800 5 348.076 220 J 2,800 214 B 200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,250 1,250 1,230 1,240 -10 2,190,100 2,714,113,500 577 486.275 1,245 J 254,000 1,240 T/B 888,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 484 476 484 0 1,570,700 755,596,800 658 605.000 486 J 158,100 484 T/B 200 304 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 9,200 9,200 9,000 9,200 0 7,400 67,037,500 12 5,935.484 9,200 T/J 19,700 9,000 B 1,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,190 1,190 1,150 1,165 -25 16,480,200 19,199,754,000 1,782 527.023 1,170 J 10,500 1,165 T/B 1,930,700 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 800 800 800 -50 2,100 1,680,000 2 894.805 850 J 20,600 750 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,190 2,150 2,150 -50 6,200 13,434,000 8 91.880 2,200 J 17,600 2,150 T/B 1,400 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,480 3,370 3,370 3,370 -110 500 1,685,000 1 156.607 3,370 T/J 35,200 3,080 B 1,000 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 770 765 770 0 193,200 148,599,000 32 550.000 770 T/J 5,000 765 B 9,900 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,135 1,145 1,100 1,100 -35 4,162,000 4,613,248,500 1,596 189.655 1,110 J 8,100 1,100 T/B 1,142,300 312 SILO Siloam International Hospitals Tbk. --S9---1 7,075 7,100 6,975 7,050 -25 232,300 1,632,522,500 306 80.070 7,075 J 700 7,050 T/B 2,900 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 342 344 328 332 -10 9,525,600 3,173,849,200 820 30.182 332 T/J 76,300 330 B 981,200 314 SIPD Sierad Produce Tbk. --U3---2 1,080 1,120 1,090 1,090 10 10,000 10,984,000 9 1.211 1,090 T/J 1,600 860 B 1,300 315 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 3,930 4,000 3,850 3,940 10 1,400 5,526,000 6 1,301.791 3,940 T/J 28,400 3,820 B 6,100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 690 700 675 675 -15 5,560,700 3,789,804,500 1,178 120.536 675 T/J 102,000 670 B 643,500 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,350 1,360 1,340 1,350 0 16,800 22,721,000 33 1,630.435 1,350 T/J 2,000 1,345 B 500 319 SMDR Samudera Indonesia Tbk. --S7---1 278 278 274 276 -2 623,200 172,266,400 57 1,107.633 278 J 2,500 276 T/B 15,500 320 SMRA Summarecon Agung Tbk. --S6K--1 1,180 1,195 1,140 1,155 -25 8,998,300 10,422,360,500 2,028 1,897.798 1,155 T/J 660,500 1,150 B 176,700 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 173,600 8,680,000 21 12.227 50 T/J 11,601,200 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,435 1,400 1,405 -10 6,685,300 9,470,030,500 2,134 3,752.771 1,410 J 2,000 1,405 T/B 2,500 323 SOCI Soechi Lines Tbk. --M7---1 199 202 190 193 -6 20,510,000 3,976,229,300 1,514 35.091 194 J 164,500 193 T/B 18,400 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 74,500 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,015 1,020 985 985 -30 3,385,200 3,421,694,500 590 84.914 995 J 11,200 985 T/B 1,136,900 326 SQMI Renuka Coalindo Tbk. --U9---2 210 250 230 246 36 33,542,400 8,181,376,800 2,289 139.790 246 T/J 217,600 244 B 13,140,500 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 250 250 250 2 103,500 25,875,000 7 266.806 252 J 21,400 250 T/B 101,600 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 328 326 326 -2 7,196,600 2,348,150,200 367 135.833 328 J 1,940,800 326 T/B 4,026,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,680 3,580 3,600 -80 19,500 70,261,000 22 65.455 3,600 T/J 2,100 3,590 B 700 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 760 760 750 750 -10 26,069,800 19,713,740,500 1,345 307.692 755 J 504,900 750 T/B 246,200 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 955 960 920 950 -5 36,857,100 34,408,569,000 784 141.791 950 T/J 41,700 945 B 100,300 332 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 800 335 SURE Super Energy Tbk. --U2---2 3,070 3,070 3,050 3,070 0 515,700 1,581,020,000 583 1,980.645 3,070 T/J 3,700 3,060 B 5,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 466 470 452 458 -8 9,600,600 4,426,716,400 2,016 4,184.559 458 T/J 66,400 456 B 1,000 337 TARA Sitara Propertindo Tbk. --U6---1 725 735 720 735 10 30,029,100 21,842,952,500 4,249 693.396 735 T/J 201,500 730 B 30,400 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,875 6,125 5,500 5,500 -375 8,423,700 49,419,742,500 1,882 271.605 5,650 J 2,300 5,500 T/B 6,127,100 339 TBLA Tunas Baru Lampung Tbk. --S5K--1 915 930 895 900 -15 2,830,400 2,557,631,000 401 204.941 905 J 36,400 900 T/B 85,700 340 TCID Mandom Indonesia Tbk. --U5---1 12,000 11,800 11,500 11,800 -200 5,400 63,140,000 5 1,157.407 11,800 T/J 9,900 11,525 B 300 341 TCPI Transcoal Pacific Tbk. --U7---2 7,975 8,200 7,525 8,125 150 30,909,600 249,694,497,500 4,460 5,887.681 8,150 J 1,000 8,125 T/B 3,000 342 TDPM Tridomain Performance Materials Tbk. --U3---1 316 316 304 308 -8 15,253,200 4,732,631,800 394 135.088 310 J 174,400 308 T/B 39,200 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 326 330 296 304 -22 30,150,900 9,270,831,200 2,988 98.065 306 J 517,200 304 T/B 606,700 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 555 560 560 560 5 2,000 1,120,000 2 126.904 560 T/J 4,000 510 B 2,200 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,730 0 0 4,730 0 0 0 0 3,886.926 4,730 J 5,700 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 875 875 860 870 -5 44,879,100 38,686,635,000 161 435.000 870 T/J 455,800 860 B 700 347 TINS Timah Tbk. --S2K--1 1,090 1,090 1,025 1,035 -55 40,894,500 42,724,574,500 3,835 528.879 1,035 T/J 684,500 1,030 B 2,915,300 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,500 10,050 10,325 -100 961,500 9,871,770,000 1,156 638.377 10,350 J 2,700 10,325 T/B 3,500 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 364 340 364 -2 32,100 11,204,000 5 76.812 364 T/J 15,900 336 B 400 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 585 565 565 -15 2,903,900 1,665,795,000 262 909.369 575 J 596,000 565 T/B 404,000 351 TOTL Total Bangun Persada Tbk. --S6---1 478 480 474 476 -2 581,000 276,956,000 151 171.084 476 T/J 192,700 474 B 138,700 352 TOTO Surya Toto Indonesia Tbk. --U3---2 314 318 300 304 -10 69,800 21,179,800 42 986.149 308 J 4,200 304 T/B 1,000 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 635 635 -10 32,196,600 20,659,293,500 1,566 3,024.818 640 J 1,656,000 635 T/B 2,328,700 354 TRAM Trada Alam Minera Tbk. --U2---1 108 109 105 106 -2 1,131,461,200 122,169,230,100 1,124 87.608 107 J 2,379,400 106 T/B 205,500 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 155 160 142 150 -5 90,132,400 14,420,036,000 68 151.156 158 J 300 145 B 10,000 356 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---1 362 382 370 370 8 13,200 4,885,200 3 220.711 372 J 100 370 T/B 6,900 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,545 1,545 1,510 1,515 -30 135,500 207,831,500 54 270.265 1,535 J 4,200 1,515 T/B 2,900 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,430 3,460 0 18,400 63,654,000 8 89.870 3,460 T/J 8,000 3,010 B 1,000 360 TURI Tunas Ridean Tbk. --U9---1 990 0 0 990 0 0 0 0 2,200.000 995 J 151,500 990 B 146,000 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,515 1,520 1,505 1,515 0 260,800 394,024,000 81 2,937.413 1,515 T/J 2,800 1,510 B 1,400 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,980 3,810 3,800 3,800 -180 3,100 11,781,000 11 140.737 3,800 T/J 49,900 3,760 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,200 2,200 2,190 2,190 -10 5,700 12,531,000 3 182.500 2,200 J 57,400 2,190 T/B 3,100 364 VIVA Visi Media Asia Tbk. --U9---1 104 104 99 101 -3 12,721,100 1,275,300,100 476 33.667 101 T/J 839,300 100 B 9,900 365 VOKS Voksel Electric Tbk. --U4---1 348 348 336 344 -4 3,412,700 1,164,898,000 350 152.169 344 T/J 235,500 340 B 29,600 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 322 326 314 318 -4 20,216,100 6,438,489,800 1,772 109.655 320 J 1,532,400 318 T/B 768,500 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,950 1,970 1,925 1,945 -5 7,665,500 14,935,088,500 2,651 499.932 1,950 J 185,600 1,945 T/B 33,000 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 262 262 260 260 -2 14,700 3,823,400 22 39.417 266 J 3,000 258 B 1,300 369 WOOD Integra Indocabinet Tbk. --S5K--1 830 845 820 820 -10 12,225,700 10,195,155,500 783 315.385 825 J 284,500 820 T/B 1,183,500 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 328 322 322 -4 28,570,200 9,254,936,600 2,005 65.714 324 J 37,200 322 T/B 1,261,800 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,585 1,595 1,560 1,585 0 19,414,200 30,730,735,000 3,701 427.800 1,585 T/J 1,768,500 1,580 B 891,300 372 WTON Wijaya Karya Beton Tbk. --S3K--1 474 478 468 468 -6 7,768,300 3,650,276,200 1,108 79.322 470 J 239,500 468 T/B 14,300 373 ZINC Kapuas Prima Coal Tbk. --U2---2 488 490 476 476 -12 108,581,600 52,771,428,000 1,137 1,696.909 476 T/J 142,300 474 B 547,800 Total 7,186,191,400 3,612,812,026,300 283,842 1,427,993,400 182,879,000 Jakarta, 24 September 2019 Trading Division