List of Securities Quotation: IDX SMC Composite Date: Monday, 30 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 10,550 10,775 10,550 10,775 225 205,600 2,203,587,500 293 875.334 10,775 T/J 54,300 10,725 B 600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,900 J 5,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,040 0 0 2,040 0 0 0 0 54.400 1,950 J 1,200 1,555 B 2,600 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,780 1,755 1,770 0 17,310,800 30,585,452,000 8,606 2,158.537 1,770 T/J 6,762,000 1,765 B 900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,345 1,320 1,335 0 2,833,000 3,754,865,000 503 1,048.432 1,335 T/J 6,300 1,330 B 89,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,575 10,600 10,450 10,600 25 394,500 4,135,475,000 67 455.914 10,600 T/J 3,400 10,425 B 2,800 7 ADMG Polychem Indonesia Tbk --U3---1 189 198 189 189 0 420,300 80,325,200 231 16.870 192 J 4,700 189 T/B 114,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,335 1,280 1,290 -25 20,913,600 27,084,622,500 3,641 117.273 1,295 J 59,100 1,290 T/B 506,300 9 AGII Aneka Gas Industri Tbk. --S3---1 620 620 610 620 0 1,070,000 659,791,500 60 56.364 625 J 24,700 620 T/B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 224 226 218 218 -6 3,597,100 789,550,800 361 356.163 220 J 28,700 218 T/B 329,700 11 AGRS Bank IBK Indonesia Tbk. --U8---2 180 184 175 176 -4 10,100 1,818,200 10 160.000 181 J 1,200 176 T/B 3,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,690 3,840 3,700 3,800 110 8,630,900 32,759,502,000 2,089 3,028.588 3,800 T/J 310,100 3,790 B 9,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 308 306 306 -4 400 122,600 4 291.429 306 T/J 2,100 270 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,400 4,370 4,100 4,260 -140 9,200 38,784,000 13 173.878 4,460 J 100 4,140 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 925 995 890 995 70 208,000 201,284,000 90 2,538.978 995 T/J 1,200 900 B 5,000 16 ANDI Andira Agro Tbk. --U1---2 1,810 2,120 1,790 1,950 140 95,257,400 173,384,659,500 213 975.000 1,950 T/J 5,200 1,925 B 1,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 820 820 0 81,000 66,420,000 10 68.333 820 T/J 200 805 B 300 18 ANTM Aneka Tambang Tbk. --S2BXO1 990 1,000 965 975 -15 73,819,000 72,500,276,500 5,954 642.843 980 J 421,500 975 T/B 271,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 510 635 580 585 75 2,600 1,531,500 11 37.452 600 J 100 585 T/B 1,400 20 APIC Pacific Strategic Financial Tbk. --U8---2 750 755 745 750 0 18,801,700 14,101,227,500 1,079 797.737 755 J 190,400 750 T/B 32,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 266 266 250 254 -12 66,202,000 16,910,501,400 4,653 69.589 254 T/J 170,700 252 B 1,393,600 22 ARII Atlas Resources Tbk. --U2---2 725 730 700 710 -15 64,400 45,291,500 19 47.333 710 T/J 2,100 700 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,595 1,605 1,595 1,595 0 75,000 120,250,500 71 675.847 1,600 J 34,700 1,595 T/B 3,300 24 ARMY Armidian Karyatama Tbk. --U6---2 258 262 244 244 -14 271,259,300 70,416,877,400 284 81.333 248 J 54,600 244 T/B 59,300 25 ARNA Arwana Citramulia Tbk. --S3---1 520 515 496 510 -10 42,700 21,528,800 41 3,466.322 510 T/J 3,400 500 B 300 26 ASGR Astra Graphia Tbk. --U9---1 1,000 1,010 1,000 1,005 5 228,200 228,295,500 36 208.368 1,010 J 20,000 1,005 T/B 200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,085 1,070 1,085 5 18,300 19,721,000 21 2,009.259 1,085 T/J 6,700 1,070 B 4,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 292 294 288 290 -2 5,760,500 1,671,372,800 639 276.190 292 J 244,900 290 T/B 316,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 775 800 775 790 15 3,179,400 2,502,408,000 63 202.564 790 T/J 459,900 780 B 1,500 30 ATIC Anabatic Technologies Tbk. --U9---1 800 800 800 800 0 100 80,000 1 114.286 815 J 1,500 760 B 1,500 31 AUTO Astra Otoparts Tbk. --M4---1 1,255 1,270 1,245 1,250 -5 416,700 521,343,000 194 1,130.506 1,255 J 2,200 1,250 T/B 18,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 3,619,400 181,023,000 134 57.388 50 T/J 817,100 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 270 272 272 272 2 100 27,200 1 200.538 280 J 2,900 272 T/B 200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,420 1,450 1,415 1,425 5 81,200 115,780,500 42 1,781.250 1,410 J 10,000 1,320 B 10,200 35 BBKP Bank Bukopin Tbk. --S8---1 272 272 266 268 -4 6,989,800 1,878,114,000 397 79.504 270 J 465,700 268 T/B 7,469,300 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,400 J 1,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,080 2,080 1,950 1,960 -120 82,350,900 163,363,577,000 12,159 255.652 1,965 J 113,100 1,960 T/B 6,198,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 284 278 278 0 37,900 10,578,800 6 283.038 282 J 600 278 T/B 72,200 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 180 170 154 154 -26 1,727,900 272,878,200 383 436.731 154 T/J 27,500 153 B 11,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,700 235,000 6 217.306 50 T/J 333,480,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 266 270 254 256 -10 8,897,800 2,299,532,600 638 150.588 258 J 229,800 256 T/B 2,071,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 545 545 540 540 -5 390,600 212,871,000 10 2,767.244 545 J 35,600 540 T/B 3,400 44 BHIT MNC Investama Tbk. --S9K--1 72 73 71 71 -1 11,201,000 800,383,700 354 207.633 72 J 1,210,700 71 T/B 3,698,100 45 BINA Bank Ina Perdana Tbk. --U8---1 840 890 805 890 50 1,042,900 919,468,000 86 502.836 890 T/J 50,000 815 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,500 75,000 13 35.714 50 T/J 35,156,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,510 2,500 2,430 2,440 -70 267,600 655,584,000 137 37.538 2,440 T/J 99,600 2,430 B 37,900 48 BISI BISI International Tbk. --U1---1 1,400 1,440 1,370 1,440 40 140,200 201,117,000 40 720.000 1,440 T/J 100,400 1,375 B 900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,625 1,565 1,570 -15 8,834,900 14,073,582,000 247 261.667 1,570 T/J 46,300 1,565 B 38,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 630 635 -5 6,262,400 3,968,455,000 1,049 147.674 640 J 493,400 635 T/B 37,800 51 BKSL Sentul City Tbk. --S6K--1 117 116 113 115 -2 143,110,100 16,444,656,400 1,592 7.947 116 J 1,257,700 115 T/B 1,047,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 202 200 193 200 -2 382,900 76,088,300 14 458.926 200 T/J 400 198 B 149,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 1 0.658 50 T/J 153,947,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,000 J 800 3,310 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 282 282 282 0 400 112,800 1 88.125 282 T/J 10,300 260 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 348 354 340 340 -8 24,363,800 8,406,468,800 1,577 276.738 342 J 70,800 340 T/B 420,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,100 1,005,000 2 0.172 50 T/J 55,425,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,020 995 1,005 -5 890,700 890,640,000 169 7.420 1,005 T/J 133,900 1,000 B 36,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 222 224 218 218 -4 594,400 130,260,800 100 2.597 220 J 3,700 218 T/B 694,100 60 BNLI Bank Permata Tbk. --M8K--1 1,125 1,140 1,110 1,110 -15 12,967,500 14,529,190,500 868 12.085 1,115 J 87,200 1,110 T/B 135,300 61 BOGA Bintang Oto Global Tbk. --U9---2 875 880 865 865 -10 5,671,400 4,944,514,500 687 839.806 870 J 3,000 865 T/B 33,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 376 360 370 8 1,744,100 645,346,400 157 211.429 370 T/J 3,100 366 B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 880 875 870 875 -5 109,300 95,230,000 131 159.091 875 T/J 6,300 870 B 1,100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 780 775 740 760 -20 304,300 230,695,000 30 190.000 760 T/J 63,400 750 B 50,800 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,150 0 0 1,150 0 0 0 0 1,226.405 1,150 J 11,700 1,140 B 22,500 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,975 8,000 8,000 8,000 25 100 800,000 1 1,600.000 8,000 T/J 100 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 9,750 11,500 9,500 11,500 1,750 600 6,152,500 5 447.567 11,500 T/J 1,000 8,100 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 408 412 402 404 -4 4,203,900 1,705,808,000 882 79.216 406 J 14,000 404 T/B 38,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 577,600 28,880,000 21 7.874 50 T/J 40,224,100 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,050 1,080 1,050 1,080 30 400 426,000 2 810.324 1,095 J 100 1,040 B 400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,360 1,390 1,330 1,390 30 11,197,500 15,372,856,500 1,702 272.279 1,390 T/J 1,549,100 1,385 B 26,400 72 BSIM Bank Sinarmas Tbk. --U8---1 580 605 555 605 25 438,500 263,761,000 52 412.634 605 T/J 1,906,900 565 B 5,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,860 1,860 1,790 1,830 -30 4,500 8,189,000 36 93.846 1,830 T/J 102,800 1,415 B 100 74 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 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 67 72 64 67 0 56,176,200 3,703,042,100 977 513.331 67 T/J 183,600 66 B 101,000 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,280 3,250 3,230 3,250 -30 23,600 76,569,000 19 629.160 3,250 T/J 18,900 3,230 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,160 3,330 3,160 3,300 140 28,574,300 92,637,176,000 4,407 338.462 3,300 T/J 266,600 3,290 B 47,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,800 1,800 0 1,000 1,800,000 2 305.085 1,800 T/J 144,500 1,500 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 196 197 194 196 0 30,680,200 6,009,600,300 229 19.167 196 T/J 710,400 195 B 1,133,900 81 BUMI Bumi Resources Tbk. --S2K--2 91 92 90 90 -1 77,947,300 7,048,150,200 1,120 5.223 91 J 6,098,400 90 T/B 4,392,900 82 BVIC Bank Victoria International Tbk. --U8---1 167 180 170 173 6 700 122,500 5 163.589 173 T/J 93,700 168 B 2,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 126 128 125 126 0 3,692,500 464,010,000 256 27.557 127 J 191,500 126 T/B 71,600 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 456 462 454 462 6 325,700 149,218,800 107 140.000 462 T/J 24,100 456 B 2,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 240 218 240 16 5,136,200 1,213,803,400 219 137.143 240 T/J 189,600 232 B 100,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 394 396 -4 8,814,300 3,488,466,000 607 723.459 398 J 298,800 396 T/B 400 87 CASS Cardig Aero Services Tbk. --U7---2 645 670 640 645 0 3,100 1,996,000 4 161.250 645 T/J 100 600 B 700 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,505 1,510 1,455 1,500 -5 198,300 296,348,500 44 309.917 1,500 T/J 600 1,490 B 1,100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 81 80 80 0 2,521,300 201,736,200 55 512.000 80 T/J 3,855,700 79 B 237,200 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 300 300 -8 157,000 47,125,400 49 23.476 304 J 5,000 300 T/B 76,000 91 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 1,920 B 100 92 CITY Natura City Developments Tbk. --U6---1 184 193 178 191 7 54,200 9,731,100 25 159.167 190 J 700 178 B 5,500 93 CLAY Citra Putra Realty Tbk. --U9---2 5,100 5,175 5,100 5,125 25 2,114,700 10,904,862,500 2,655 2,847.222 5,125 T/J 17,700 5,100 B 20,300 94 CLEO Sariguna Primatirta Tbk. --U5K--1 545 545 530 540 -5 10,839,800 5,820,039,000 1,048 2,347.826 540 T/J 523,100 535 B 353,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,630 2,030 1,650 2,030 400 3,233,100 6,175,258,000 526 194.247 0 J 0 2,030 T/B 6,800 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 204 204 202 202 -2 149,500 30,199,800 71 155.385 202 T/J 2,200 200 B 29,500 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,000 1,100,000 6 45.455 50 T/J 72,944,400 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 460 448 460 10 209,900 94,289,400 29 232.130 450 J 50,000 448 B 200 100 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 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,060 1,030 1,055 10 10,707,000 11,179,418,000 2,211 236.209 1,055 T/J 950,400 1,050 B 43,300 102 DART Duta Anggada Realty Tbk. --U6---1 344 0 0 344 0 0 0 0 63.593 336 J 5,000 304 B 200 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,570 1,570 1,545 1,560 -10 5,124,200 7,976,808,500 305 1,040.000 1,560 T/J 147,500 1,555 B 65,300 104 DEFI Danasupra Erapacific Tbk --U8---2 1,965 2,050 1,960 2,010 45 52,000 104,555,500 41 4,034.362 2,050 J 900 2,000 B 51,100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 40,000 2,000,000 1 16.496 50 T/J 99,569,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,005 1,015 1,000 1,015 10 233,200 235,158,500 76 882.609 1,020 J 36,200 1,000 B 4,300 107 DILD Intiland Development Tbk. --S6---1 400 400 380 398 -2 3,204,300 1,254,134,000 333 69.355 398 T/J 1,530,900 386 B 51,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,580 3,590 3,520 3,580 0 1,517,300 5,380,479,000 66 121.356 3,580 T/J 72,500 3,560 B 93,900 109 DKFT Central Omega Resources Tbk. --S2---2 212 228 206 214 2 54,960,800 12,008,917,800 4,041 549.705 216 J 564,600 214 T/B 1,629,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,950 6,975 6,675 6,800 -150 7,700 52,052,500 18 40,647.977 6,800 T/J 1,300 6,675 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 290 292 280 282 -8 19,284,900 5,486,682,600 997 134.286 284 J 13,400 282 T/B 3,486,500 112 DNAR Bank Oke Indonesia Tbk. --U8---1 246 0 0 246 0 0 0 0 223.636 270 J 700 240 B 4,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,080 3,080 3,080 20 14,000 43,120,000 4 2,705.575 3,080 T/J 33,900 2,900 B 300 114 DOID Delta Dunia Makmur Tbk. --S2K--1 328 330 322 326 -2 5,560,400 1,807,636,000 601 441.352 328 J 469,300 326 T/B 200,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 314 318 310 314 0 856,100 269,271,000 52 84.865 316 J 219,200 312 B 100,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 19,800 19,175 19,175 -625 200 3,897,500 2 1,278.333 18,900 J 2,300 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,655 1,660 1,650 1,660 5 1,854,700 3,067,013,500 28 328.713 1,660 T/J 24,900 1,655 B 2,200 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,650 J 300 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,210 2,160 2,210 40 10,800 23,392,000 11 813.482 2,220 J 400 2,170 B 300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,140 1,140 1,140 0 10,000 11,400,000 1 28.148 1,150 J 100,000 900 B 100 121 ELSA Elnusa Tbk. --S2K--1 324 328 320 320 -4 11,327,500 3,642,952,400 990 80.000 322 J 472,100 320 T/B 1,373,000 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,925 5,925 5,450 5,450 -475 8,400 47,055,000 19 756.944 5,575 J 300 5,450 T/B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,700 1,810 1,690 1,795 95 29,102,100 50,948,843,000 3,086 485.135 1,795 T/J 131,200 1,790 B 254,600 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,150 2,150 2,150 0 1,900 4,085,000 4 1,504.243 2,450 J 2,600 2,150 T/B 500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 1,950 1,825 1,825 -95 34,633,200 64,875,798,500 5,658 182.500 1,825 T/J 309,500 1,820 B 768,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 256 258 250 254 -2 1,705,500 430,823,600 275 472.901 254 T/J 140,600 252 B 150,200 128 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,460 3,380 3,440 -60 8,336,900 28,572,279,000 3,814 174.583 3,440 T/J 265,800 3,410 B 50,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,800 2,800 0 2,200 6,160,000 3 4,403.554 2,800 T/J 23,000 2,600 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 7,825 7,825 7,825 -25 25,600 200,320,000 32 1,793.244 8,100 J 1,700 7,825 T/B 100 131 FILM MD Pictures Tbk. --U9---1 296 300 256 260 -36 17,067,200 4,654,373,000 3,260 123.810 262 J 463,800 260 T/B 5,900 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,410 2,470 2,300 2,410 0 45,943,700 111,611,780,000 970 482.000 2,410 T/J 39,900 2,400 B 3,900 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,400 J 100 2,180 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 690 J 100 480 B 2,500 135 FORZ Forza Land Indonesia Tbk. --U6---1 970 990 950 990 20 1,156,900 1,128,043,000 84 450.000 990 T/J 83,400 950 B 5,000 136 FREN Smartfren Telecom Tbk. --U7---1 168 174 168 170 2 130,172,600 22,223,217,600 4,964 9.444 171 J 1,468,600 170 T/B 5,939,900 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 510 530 500 510 0 9,488,400 4,838,864,500 755 68.557 515 J 305,600 505 B 307,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 640 640 630 630 -10 1,014,400 641,825,500 86 123.685 635 J 29,200 630 T/B 283,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 200 200 198 198 -2 1,037,400 206,067,800 199 49.500 199 J 248,600 198 T/B 193,300 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 500 9,500,000 2 3,304.348 19,000 T/J 10,500 15,500 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,635 1,635 1,620 1,625 -10 354,100 577,590,500 122 126.459 1,625 T/J 14,900 1,620 B 5,100 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 176 0 0 176 0 0 0 0 70.400 182 J 9,900 176 B 100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 775 770 770 -5 12,200 9,397,500 7 146.667 770 T/J 3,200 765 B 700 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,470 3,500 3,470 3,490 20 25,900 90,359,000 57 94.324 3,490 T/J 142,900 3,470 B 25,400 147 HERO Hero Supermarket Tbk. --U9---1 725 715 685 690 -35 2,500 1,721,000 7 1,440.260 705 J 500 690 T/B 8,400 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,400 3,490 3,410 3,450 50 723,700 2,494,666,000 394 1,056.144 3,450 T/J 11,700 3,440 B 16,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 670 670 670 -5 90,000 60,300,000 3 1,030.769 665 J 1,800 615 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 328 334 322 334 6 3,215,600 1,065,949,800 187 145.217 334 T/J 800,000 330 B 200,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 840 855 -5 28,885,300 24,620,301,500 731 275.806 855 T/J 8,800 850 B 100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 79 83 75 82 3 2,339,974,800 181,871,460,800 5,066 87.170 83 J 5,533,000 82 T/B 482,700 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,045 1,000 1,005 -15 13,489,100 13,865,807,500 1,999 957.143 1,010 J 10,500 1,005 T/B 67,600 154 HRTA Hartadinata Abadi Tbk. --S5---1 312 312 298 300 -12 508,800 153,107,000 66 100.000 300 T/J 23,000 298 B 36,400 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,325 1,340 -5 401,400 537,857,000 175 25.769 1,350 J 46,000 1,340 T/B 30,800 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 9,775 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 14,400 720,000 8 95.973 50 T/J 20,037,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 141 135 137 -2 3,188,300 435,405,400 83 39.143 137 T/J 634,900 136 B 214,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,565 1,640 1,555 1,610 45 948,200 1,524,124,500 652 216.143 1,615 J 10,400 1,605 B 15,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 434 438 434 436 2 96,800 42,076,200 44 87.200 436 T/J 35,800 434 B 37,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 405,000 418,579,500 39 272.368 1,040 J 97,300 1,025 B 11,400 162 INAF Indofarma (Persero) Tbk. --U5---1 1,530 1,525 1,500 1,505 -25 79,900 120,325,000 81 602.000 1,510 J 4,500 1,505 T/B 500 163 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,580 3,480 3,510 -40 13,944,500 49,057,942,000 2,188 1,432.653 3,510 T/J 170,200 3,500 B 12,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,600 3,610 3,570 3,570 -30 23,700 85,371,000 23 480.815 3,570 T/J 2,900 3,550 B 100 165 INDS Indospring Tbk. --M4---1 2,380 2,420 2,320 2,420 40 2,445,000 5,813,428,000 774 226.875 2,430 J 81,600 2,420 T/B 21,200 166 INDY Indika Energy Tbk. --S2XXO1 1,360 1,390 1,315 1,315 -45 3,348,600 4,521,164,000 1,176 44.576 1,330 J 52,200 1,315 T/B 349,300 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,700 6,450 6,475 -150 6,400,200 41,874,870,000 3,228 333.648 6,500 J 10,900 6,475 T/B 113,400 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 68 68 -1 545,100 37,266,900 23 0.388 69 J 146,000 68 T/B 231,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 0 0 825 0 0 0 0 785.714 820 J 1,100 755 B 1,900 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,710 3,530 3,530 -10 2,700 9,609,000 11 1,278.986 3,690 J 200 3,520 B 100 171 INTA Intraco Penta Tbk. --U9---2 466 464 464 464 -2 10,500 4,872,000 2 327.081 464 T/J 169,500 462 B 6,300 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,075 1,075 1,035 1,040 -35 798,500 830,704,000 108 63.415 1,050 J 90,800 1,035 B 41,400 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 234 234 228 232 -2 59,500 13,746,000 18 61.053 230 J 1,900 228 B 2,500 174 IPTV MNC Vision Networks Tbk. --U9---1 515 545 498 525 10 66,513,400 35,297,470,500 32,626 218.750 530 J 222,700 525 T/B 102,500 175 ISAT Indosat Tbk. --S7K--1 2,980 2,980 2,850 2,850 -130 3,356,500 9,715,591,000 1,871 203.571 2,860 J 22,200 2,850 T/B 72,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,675 12,750 12,350 12,400 -275 776,500 9,698,830,000 1,571 88.571 12,425 J 200 12,400 T/B 9,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 107,878,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 520 520 -30 101,900 53,395,000 7 294.969 550 J 100 525 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 525 500 525 0 161,100 84,552,500 18 434.541 525 T/J 400,000 500 B 5,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,580 1,495 1,580 60 25,232,900 39,181,258,000 3,003 431.930 1,580 T/J 2,975,700 1,545 B 2,500 181 JRPT Jaya Real Property Tbk. --S6---1 670 675 655 675 5 3,449,100 2,281,205,000 218 649.038 675 T/J 166,300 660 B 100,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 820 845 770 780 -40 54,602,600 43,842,651,500 565 390.000 780 T/J 19,800 775 B 5,800 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,775 5,825 5,650 5,700 -75 2,832,300 16,221,320,000 1,490 336.124 5,725 J 52,500 5,700 T/B 135,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 955 J 100 810 B 3,200 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 980 985 0 313,900 309,047,500 37 2,188.889 985 T/J 442,200 980 B 202,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,920 2,920 2,880 2,900 -20 27,100 78,346,000 85 2,900.000 2,900 T/J 20,100 2,880 B 3,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 640 640 620 635 -5 5,970,100 3,750,661,000 738 77.158 635 T/J 973,500 630 B 43,000 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 85 82 85 1 861,200 71,495,000 139 3.091 84 J 87,900 83 B 100,000 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 318 312 318 2 6,737,100 2,125,508,400 1,101 11.033 318 T/J 2,794,300 316 B 3,222,900 190 KINO Kino Indonesia Tbk. --U5---1 3,450 3,500 3,450 3,460 10 680,100 2,352,705,000 133 91.053 3,460 T/J 142,900 3,440 B 400 191 KMTR Kirana Megatara Tbk. --U3---2 320 316 310 314 -6 14,000 4,411,000 13 68.559 314 T/J 5,700 310 B 3,900 192 KOTA DMS Propertindo Tbk. --U6---1 625 630 605 605 -20 6,502,800 4,003,600,000 306 302.500 610 J 4,400 605 T/B 880,700 193 KPIG MNC Land Tbk. --S9---2 134 141 134 141 7 11,493,500 1,588,432,300 754 303.402 142 J 228,300 141 T/B 123,300 194 KRAH Grand Kartech Tbk. --U4---2 1,250 0 0 1,250 0 0 0 0 454.545 1,245 J 100 945 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 352 338 350 12 5,624,800 1,952,116,600 617 43.513 352 J 328,800 350 T/B 291,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 560 565 540 550 -10 74,622,600 41,022,578,500 1,267 5,722.014 555 J 842,500 550 T/B 165,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,450 1,440 1,440 1,440 -10 50,000 72,000,000 2 369.231 1,440 T/J 22,000 1,240 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,125 6,250 6,100 6,250 125 135,900 848,472,500 48 103.306 6,250 T/J 313,700 6,125 B 11,600 199 LINK Link Net Tbk. --S9K--1 4,000 4,100 4,000 4,100 100 716,900 2,890,048,000 202 256.250 4,100 T/J 205,000 4,060 B 15,500 200 LPCK Lippo Cikarang Tbk --M6---1 1,230 1,235 1,210 1,220 -10 2,141,700 2,623,337,000 507 137.551 1,225 J 30,800 1,220 T/B 114,400 201 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 230 236 2 62,351,500 14,559,015,000 2,539 76.208 236 T/J 7,691,300 234 B 10,000,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,240 3,550 3,170 3,430 190 19,167,000 65,321,496,000 6,223 77.723 3,430 T/J 335,200 3,420 B 21,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,285 1,165 1,285 95 7,986,900 9,848,401,000 1,078 331.613 1,285 T/J 5,840,800 1,215 B 14,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,485 1,485 1,475 1,480 -5 919,400 1,364,502,500 87 517.483 1,485 J 5,300 1,480 T/B 8,300 205 MAIN Malindo Feedmill Tbk. --S3K--1 905 920 905 915 10 2,130,000 1,944,831,500 464 519.886 915 T/J 72,600 910 B 300 206 MAMI Mas Murni Indonesia Tbk --U9---1 169 180 169 180 11 338,259,800 59,259,804,200 33,212 24.606 180 T/J 11,595,800 179 B 3,615,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,250 5,150 5,200 -50 1,085,600 5,644,980,000 753 247.619 5,200 T/J 6,300 5,150 B 5,100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,775 1,775 1,770 1,770 -5 500 885,500 4 105.357 1,770 T/J 100 1,725 B 400 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,035 1,015 1,030 5 20,841,400 21,410,217,000 1,609 1,652.893 1,030 T/J 2,455,100 1,025 B 67,400 210 MARI Mahaka Radio Integra Tbk. --U9---2 258 0 0 258 0 0 0 0 344.000 246 J 100 244 B 350,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 488 480 480 -4 1,751,200 848,079,000 491 960.000 480 T/J 3,800 478 B 126,900 212 MASA Multistrada Arah Sarana Tbk. --U4---1 560 545 545 545 -15 7,800 4,251,000 11 387.514 590 J 2,000 545 T/B 19,400 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 3,800 6,775 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,915 1,935 1,915 1,920 5 3,500 6,741,500 8 147.692 1,925 J 200 1,915 B 500 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 525 500 510 -5 1,268,900 637,945,000 166 31.875 515 J 133,200 510 T/B 35,500 216 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,370 3,300 3,310 -50 1,325,300 4,403,252,000 279 238.989 3,310 T/J 45,600 3,290 B 67,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 131 135 131 134 3 1,750,700 232,721,700 148 120.188 135 J 532,800 134 T/B 5,000 218 MDIA Intermedia Capital Tbk. --U9---1 115 115 113 113 -2 65,300 7,409,900 11 81.884 115 J 30,000 113 T/B 231,800 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,300 6,325 6,150 6,225 -75 13,515,300 84,079,830,000 2,717 324.648 6,225 T/J 150,600 6,200 B 270,000 220 MDLN Modernland Realty Tbk. --S6---1 238 240 230 238 0 4,171,500 995,492,400 402 70.633 240 J 6,000 238 T/B 52,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 720 685 690 -30 18,897,000 13,122,036,500 2,299 1,215.281 695 J 255,300 690 T/B 2,961,900 222 MEGA Bank Mega Tbk. --U8---1 5,650 6,000 5,650 6,000 350 5,400 31,235,000 16 4,373.560 6,000 T/J 300 5,900 B 1,500 223 MERK Merck Tbk. --U5---2 2,810 2,850 2,800 2,810 0 8,500 23,924,000 19 7,408.970 2,840 J 500 2,800 B 10,700 224 META Nusantara Infrastructure Tbk. --U7---1 195 195 193 195 0 202,400 39,360,400 72 59.077 195 T/J 26,100 193 B 6,400 225 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,155 1,115 1,155 0 153,500 177,259,500 8 1,184.615 1,155 T/J 505,600 1,120 B 100 226 MGRO Mahkota Group Tbk. --S1---1 880 905 875 890 10 7,119,800 6,351,068,500 1,233 395.556 890 T/J 91,400 885 B 33,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 403.636 1,150 J 900 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,640 2,750 2,640 2,710 70 19,383,600 52,624,864,000 3,397 159.554 2,720 J 26,500 2,710 T/B 113,900 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,950 2,120 1,870 1,870 -80 37,939,700 78,677,586,500 235 8,904.762 1,945 J 1,000 1,865 B 2,100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,475 J 100 14,000 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,950 17,950 17,950 17,950 0 600 10,770,000 2 114,331.210 17,925 J 1,000 17,625 B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,290 1,290 1,250 1,250 -40 3,720,300 4,728,102,000 1,251 208.768 1,255 J 18,500 1,250 T/B 87,900 233 MLPL Multipolar Tbk. --U9---1 85 89 84 86 1 5,558,700 482,526,700 365 9.864 86 T/J 54,700 85 B 401,700 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 20,100 530 B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 320 330 320 330 10 8,000 2,570,000 17 56.410 330 T/J 28,300 316 B 2,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,245 1,215 1,235 0 28,875,400 35,431,120,000 6,949 137.222 1,235 T/J 4,539,600 1,230 B 300,100 237 MOLI Madusari Murni Indah Tbk. --U3---2 935 930 905 930 -5 315,600 289,593,000 20 160.345 930 T/J 5,700 905 B 200 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 700 700 680 685 -15 1,040,100 711,998,500 340 45.667 690 J 66,000 685 T/B 150,200 239 MPPA Matahari Putra Prima Tbk. --U9---1 173 183 169 175 2 8,311,800 1,474,634,800 827 73.576 176 J 31,100 175 T/B 256,500 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 775 725 775 -15 700 517,500 4 704.545 745 J 300 725 B 2,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,000 6,225 0 1,300 8,070,000 5 564.635 6,225 T/J 900 6,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 420 448 420 424 4 2,226,800 959,030,000 287 84.800 430 J 41,400 424 T/B 42,300 243 MSKY MNC Sky Vision Tbk. --U9---1 965 970 965 970 5 300 290,000 3 63.816 970 T/J 9,900 965 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,400 1,445 1,385 1,440 40 11,604,500 16,485,540,500 2,308 2,592.353 1,440 T/J 20,300 1,435 B 87,200 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 35,388,500 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 460 464 464 464 4 100 46,400 1 195.080 464 T/J 24,000 450 B 60,000 247 MTPS Meta Epsi Tbk. --U7---2 1,440 1,465 1,380 1,380 -60 158,100 221,118,000 92 431.250 1,425 J 3,000 1,380 T/B 100,100 248 MYOH Samindo Resources Tbk. --S2---1 1,290 1,285 1,260 1,285 -5 133,500 169,922,000 63 153.054 1,285 T/J 17,200 1,260 B 900 249 MYRX Hanson International Tbk. --S6---2 93 93 92 92 -1 203,947,100 18,959,655,100 251 62.742 93 J 311,400 92 T/B 9,922,800 250 NASA Ayana Land International Tbk. --U9---2 780 790 780 785 5 3,256,100 2,549,688,000 399 762.136 790 J 117,200 785 T/B 3,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 835 845 835 840 5 12,225,500 10,242,220,000 1,211 815.534 845 J 316,100 840 T/B 8,900 252 NFCX NFC Indonesia Tbk. --S9---2 2,810 2,900 2,810 2,860 50 6,177,000 17,676,549,000 688 154.595 2,860 T/J 137,900 2,850 B 200,700 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,100 1,100 1,000 1,040 -60 338,700 351,279,000 212 320.000 1,045 J 40,100 1,040 T/B 4,600 254 NIRO City Retail Developments Tbk. --U6---2 140 147 142 142 2 3,656,500 524,220,000 112 135.238 145 J 232,000 141 B 1,100 255 NISP Bank OCBC NISP Tbk. --U8---1 845 850 835 845 0 12,000 10,082,500 8 1,023.945 850 J 4,500 840 B 300 256 NOBU Bank Nationalnobu Tbk. --U8---1 880 0 0 880 0 0 0 0 234.667 895 J 100 880 B 3,000 257 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,395 J 100 1,055 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 685 660 660 660 -25 1,000 660,000 1 1,305.767 660 T/J 1,000 650 B 2,400 259 PALM Provident Agro Tbk. --U1---2 228 228 226 226 -2 500 113,600 2 61.771 228 J 53,400 218 B 1,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 141 152 139 142 1 21,713,100 3,109,927,600 1,151 142.000 143 J 1,200 142 T/B 90,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,555 1,555 1,535 1,545 -10 12,100 18,672,500 11 1,123.636 1,555 J 4,900 1,545 T/B 4,900 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,015 995 1,000 -10 12,500 12,526,000 16 117.647 1,015 J 38,700 995 B 43,100 263 PBRX Pan Brothers Tbk. --S4---1 745 745 740 745 0 10,100 7,502,000 6 1,318.584 750 J 101,100 745 T/B 4,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 390 416 402 402 12 1,400 567,400 6 33.500 402 T/J 168,700 390 B 300 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,200 2,300 2,060 2,300 100 18,500 41,321,000 42 1,533.333 2,300 T/J 44,200 2,200 B 1,500 266 PEHA Phapros Tbk. --U5---2 1,375 1,390 1,350 1,360 -15 77,400 105,786,500 68 113.523 1,360 T/J 15,800 1,350 B 1,100 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,150 2,180 2,100 2,100 -50 30,565,500 64,951,355,000 3,341 700.000 2,110 J 327,300 2,100 T/B 1,245,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,000 1,010 1,010 1,010 10 200 202,000 2 197.073 1,010 T/J 1,000 1,000 B 1,800 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,010 3,010 3,010 -40 100 301,000 1 1,249.014 3,060 J 100 3,000 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,305 1,340 1,290 1,335 30 3,090,400 4,081,479,000 456 2,222.777 1,335 T/J 515,200 1,330 B 155,700 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 51 50 50 -1 3,863,700 194,334,800 70 50.000 51 J 2,643,200 50 T/B 5,144,200 272 PNIN Paninvest Tbk. --S8---1 1,230 1,245 1,230 1,235 5 149,900 184,836,500 47 1,313.271 1,245 J 7,400 1,230 B 16,000 273 PNLF Panin Financial Tbk. --S8K--1 300 310 292 310 10 28,503,400 8,631,033,200 1,018 335.063 310 T/J 3,759,200 304 B 10,000 274 POLA Pool Advista Finance Tbk. --U8---2 925 930 910 910 -15 4,700 4,317,500 17 674.074 925 J 100 905 B 600 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,335 1,360 1,230 1,245 -90 10,600 14,233,500 36 76.147 1,330 J 200 1,245 T/B 2,500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,025 6,050 5,975 6,025 0 309,200 1,863,777,500 687 979.675 6,050 J 800 6,025 T/B 221,400 277 POLU Golden Flower Tbk. --U4---2 1,920 1,920 1,890 1,890 -30 11,900 22,643,500 22 656.250 1,925 J 100 1,890 T/B 600 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,595 1,745 1,545 1,740 145 148,892,400 236,132,897,500 981 1,104.404 1,740 T/J 12,600 1,735 B 9,700 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 650 570 570 -40 200 122,000 2 106.542 640 J 8,300 575 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 1,125 1,160 1,090 1,160 35 3,231,600 3,729,996,500 285 77.333 1,160 T/J 44,400 1,135 B 900 282 PPRE PP Presisi Tbk. --M7---1 326 326 320 320 -6 3,359,000 1,091,597,200 1,710 74.419 320 T/J 198,900 318 B 92,100 283 PPRO PP Properti Tbk. --S6K--1 100 101 99 99 -1 40,181,600 3,998,686,100 1,835 214.054 100 J 919,100 99 T/B 1,142,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,500 4,300 4,500 100 273,000 1,219,803,000 63 69.231 4,500 T/J 9,100 4,400 B 2,500 285 PRIM Royal Prima Tbk. --U9---2 350 358 358 358 8 5,800 2,076,400 4 71.600 360 J 25,000 358 T/B 7,700 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 258 268 252 260 2 9,461,900 2,460,689,400 778 843.526 260 T/J 3,500 258 B 111,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,300 2,320 2,260 2,260 -40 13,196,000 30,102,643,000 3,379 1,965.217 2,280 J 86,700 2,260 T/B 119,900 288 PTPP PP (Persero) Tbk. --S6XXO1 1,745 1,750 1,700 1,705 -40 4,404,500 7,552,155,500 1,410 320.489 1,710 J 40,400 1,705 T/B 72,700 289 PTRO Petrosea Tbk. --S2---1 1,390 1,400 1,380 1,380 -10 85,300 117,991,000 73 1,104.000 1,385 J 500 1,380 T/B 13,800 290 PTSN Sat Nusapersada Tbk --U4---1 412 414 406 410 -2 649,800 265,578,400 142 212.069 412 J 271,200 410 T/B 104,200 291 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 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 645 665 640 665 20 8,762,900 5,742,267,500 1,223 2,563.707 665 T/J 1,474,000 660 B 16,100 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,065 1,095 1,045 1,095 30 1,733,200 1,860,649,000 189 99.545 1,100 J 42,400 1,095 T/B 600 294 RAJA Rukun Raharja Tbk. --S7---1 244 246 238 238 -6 4,057,900 975,324,600 447 817.532 240 J 100,000 238 T/B 7,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,215 1,180 1,205 5 6,817,300 8,193,736,500 617 753.125 1,205 T/J 3,300 1,200 B 10,300 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,800 J 2,500 6,200 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 118 118 114 117 -1 272,308,700 32,123,745,900 275 64.235 117 T/J 617,200 116 B 805,100 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 605 590 605 5 1,423,700 849,276,500 154 371.166 605 T/J 56,500 600 B 8,800 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 344 344 344 -4 1,900 653,600 5 2,691.706 344 T/J 300 336 B 100 300 RODA Pikko Land Development Tbk. --U6---2 214 230 214 214 0 102,300 22,311,200 19 341.689 220 J 6,800 214 T/B 4,900 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,270 1,250 1,270 0 36,700 46,440,000 36 498.039 1,275 J 100 1,270 T/B 1,139,700 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 482 480 480 0 1,063,900 511,129,200 359 600.000 480 T/J 15,900 478 B 52,700 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,150 9,150 9,150 50 2,000 18,300,000 3 5,903.226 9,150 T/J 19,800 8,650 B 3,000 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,155 1,175 1,145 1,160 5 11,842,400 13,713,331,500 2,124 524.761 1,160 T/J 1,308,500 1,155 B 350,400 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 845 J 5,200 680 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,180 2,170 2,170 -10 200 435,000 2 92.735 2,180 J 900 2,100 B 14,500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,260 3,340 3,100 3,300 40 3,900 12,628,000 10 153.354 3,300 T/J 65,700 3,110 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 770 765 770 0 822,000 631,248,500 82 550.000 770 T/J 500 765 B 2,300 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,190 1,245 1,155 1,230 40 12,655,900 15,271,742,500 1,294 212.069 1,240 J 176,800 1,230 T/B 1,016,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,025 7,100 7,000 7,100 75 716,100 5,033,097,500 532 80.637 7,100 T/J 2,400 7,025 B 10,600 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 334 328 330 -2 1,971,300 650,756,000 310 30.000 332 J 567,800 330 T/B 66,400 313 SIPD Sierad Produce Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 1.217 1,095 J 6,900 1,000 B 300 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,980 4,000 3,900 3,960 -20 400 1,576,000 3 1,308.399 3,960 T/J 3,000 3,730 B 3,000 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 660 665 630 640 -20 4,757,000 3,071,029,000 1,018 114.286 645 J 5,200 640 T/B 825,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 0 0 1,340 0 0 0 0 1,618.357 1,340 J 200 1,330 B 200 318 SMDR Samudera Indonesia Tbk. --S7---1 276 280 274 274 -2 102,600 28,354,600 45 1,099.607 278 J 29,200 274 T/B 52,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,160 1,160 1,105 1,155 -5 9,028,900 10,235,746,500 2,077 1,897.798 1,155 T/J 564,000 1,140 B 58,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 30,100 1,505,000 10 12.227 50 T/J 12,874,400 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,395 1,415 1,370 1,415 20 1,680,800 2,349,378,000 993 3,779.481 1,415 T/J 58,600 1,375 B 100 322 SOCI Soechi Lines Tbk. --M7---1 197 198 192 195 -2 3,877,200 754,823,400 356 35.455 195 T/J 294,500 194 B 40,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,600 J 1,000 4,850 B 9,600 324 SPTO Surya Pertiwi Tbk. --S9---2 980 995 975 980 0 4,610,100 4,549,676,500 503 84.483 990 J 316,900 980 T/B 95,300 325 SQMI Renuka Coalindo Tbk. --U9---2 246 0 0 246 0 0 0 0 139.790 0 J 0 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 260 278 250 250 -10 828,900 208,325,000 57 266.806 250 T/J 80,400 244 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 322 316 318 -4 23,778,300 7,585,993,600 988 132.500 320 J 595,200 318 T/B 4,796,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,700 3,610 3,610 -30 32,800 119,954,000 30 65.636 3,670 J 100 3,610 T/B 1,700 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 740 725 730 -5 17,542,200 12,853,811,500 847 299.487 730 T/J 508,900 725 B 781,800 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 940 940 930 935 -5 45,289,800 42,345,773,000 377 139.552 935 T/J 12,800 930 B 339,000 331 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 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,870 4,400 3,870 4,400 530 600 2,587,000 5 135.136 4,400 T/J 49,800 4,350 B 200 334 SURE Super Energy Tbk. --U2---2 3,080 3,080 3,070 3,070 -10 329,100 1,013,621,000 311 1,980.645 3,080 J 2,700 3,070 T/B 9,100 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 468 444 458 -2 1,823,400 839,972,400 1,163 4,184.559 458 T/J 126,100 456 B 500 336 TARA Sitara Propertindo Tbk. --U6---1 765 770 745 745 -20 114,887,600 87,563,726,000 4,100 702.830 745 T/J 18,100 740 B 212,300 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,150 6,200 6,075 6,125 -25 32,036,100 196,384,927,500 4,430 302.469 6,150 J 159,100 6,100 B 244,800 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 920 935 915 930 10 2,453,000 2,277,337,500 340 211.773 930 T/J 127,000 925 B 393,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,850 11,500 11,350 11,500 -350 1,700 19,475,000 8 1,127.982 11,500 T/J 1,000 11,350 B 600 340 TCPI Transcoal Pacific Tbk. --U7---2 7,800 7,900 6,950 7,300 -500 15,343,300 114,173,070,000 1,797 5,289.855 7,300 T/J 170,700 7,275 B 53,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 290 296 288 288 -2 2,692,100 784,547,800 451 126.316 288 T/J 75,200 286 B 235,400 342 TELE Tiphone Mobile Indonesia Tbk. --U9---1 324 332 316 322 -2 8,976,800 2,913,312,400 1,329 103.871 324 J 215,900 320 B 520,700 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 422 0 0 422 0 0 0 0 95.631 500 J 200 480 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,730 0 0 4,730 0 0 0 0 3,886.926 4,720 J 100 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 870 890 860 890 20 63,480,800 54,714,726,500 198 445.000 895 J 151,200 890 T/B 1,200 346 TINS Timah Tbk. --S2K--1 1,005 1,015 960 965 -40 70,222,400 68,367,401,500 4,792 493.109 970 J 295,100 965 T/B 806,200 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,575 10,200 10,550 125 856,900 8,957,087,500 1,185 652.288 10,550 T/J 132,000 10,525 B 20,900 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 372 370 372 2 25,200 9,348,400 7 78.501 372 T/J 24,900 300 B 30,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 595 595 585 590 -5 5,996,900 3,533,007,500 385 949.606 590 T/J 207,700 585 B 82,700 350 TOTL Total Bangun Persada Tbk. --S6---1 460 460 450 450 -10 1,207,400 547,220,000 335 161.739 456 J 10,000 448 B 144,400 351 TOTO Surya Toto Indonesia Tbk. --U3---2 314 312 310 312 -2 78,200 24,318,000 13 1,012.100 312 T/J 21,200 310 B 700 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 645 655 -5 15,268,900 9,985,887,500 1,296 3,120.088 660 J 197,300 655 T/B 1,034,000 353 TRAM Trada Alam Minera Tbk. --U2---1 102 104 102 102 0 1,251,693,600 128,917,024,600 1,318 84.302 103 J 1,065,200 102 T/B 2,805,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 154 154 140 154 0 727,400 103,479,400 23 155.187 154 T/J 12,900 143 B 100 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 360 0 0 360 0 0 0 0 214.746 420 J 35,000 360 B 60,400 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,540 1,545 1,500 1,500 -40 157,400 237,634,000 36 267.590 1,530 J 5,000 1,500 T/B 40,600 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,400 3,400 3,400 -60 5,000 17,000,000 1 88.312 3,400 T/J 50,300 3,020 B 100 359 TURI Tunas Ridean Tbk. --U9---1 995 0 0 995 0 0 0 0 2,211.111 995 J 163,800 990 B 160,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,580 1,515 1,580 60 1,545,400 2,407,837,500 191 3,063.440 1,585 J 19,700 1,580 T/B 45,900 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,970 J 100 3,710 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,190 2,230 2,180 2,230 40 307,300 684,962,000 18 185.833 2,230 T/J 122,600 2,190 B 100 363 VIVA Visi Media Asia Tbk. --U9---1 96 97 87 93 -3 19,703,100 1,807,229,400 2,002 31.000 94 J 310,200 93 T/B 61,000 364 VOKS Voksel Electric Tbk. --U4---1 342 342 336 336 -6 2,781,700 936,977,000 692 148.630 336 T/J 53,600 334 B 131,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 322 322 308 308 -14 27,097,400 8,467,748,000 1,566 106.207 310 J 513,200 308 T/B 1,235,200 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,950 1,910 1,925 -15 5,848,400 11,287,367,500 1,535 494.791 1,930 J 400 1,925 T/B 279,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 268 268 262 264 -4 28,800 7,620,000 21 40.023 264 T/J 1,800 262 B 5,500 368 WOOD Integra Indocabinet Tbk. --S5K--1 805 820 790 800 -5 5,075,600 4,082,028,000 329 307.692 800 T/J 82,300 795 B 278,600 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 334 324 324 -8 19,031,700 6,212,450,800 1,559 66.122 326 J 1,100 324 T/B 735,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,665 1,675 1,650 1,650 -15 12,350,700 20,522,939,000 2,011 445.344 1,650 T/J 1,687,400 1,645 B 421,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 474 478 470 474 0 2,132,800 1,009,975,000 459 80.339 474 T/J 412,000 472 B 207,600 372 ZINC Kapuas Prima Coal Tbk. --U2---2 458 464 454 456 -2 146,922,700 67,532,944,600 1,153 1,625.610 456 T/J 174,700 454 B 219,500 Total 7,678,442,400 3,618,008,028,700 303,630 1,082,839,000 114,024,300 Jakarta, 30 September 2019 Trading Division