List of Securities Quotation: IDX SMC Composite Date: Tuesday, 01 October 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 10,775 11,100 10,675 10,975 200 1,220,200 13,336,115,000 1,204 891.581 10,975 T/J 26,500 10,950 B 300 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 8,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,040 1,750 1,550 1,580 -460 47,400 76,327,500 112 42.133 1,645 J 1,500 1,580 T/B 2,700 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,770 1,710 1,710 -60 25,758,700 44,532,323,500 5,885 2,085.366 1,715 J 7,700 1,710 T/B 360,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,335 1,340 1,310 1,310 -25 1,786,000 2,362,335,500 581 1,028.799 1,315 J 21,500 1,310 T/B 119,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,475 10,600 0 61,700 648,155,000 35 455.914 10,600 T/J 5,200 10,450 B 700 7 ADMG Polychem Indonesia Tbk --U3---1 189 194 189 189 0 384,000 73,214,200 134 16.870 190 J 12,200 189 T/B 92,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,290 1,330 1,300 1,320 30 23,275,800 30,595,889,500 2,466 120.000 1,320 T/J 2,227,700 1,315 B 87,200 9 AGII Aneka Gas Industri Tbk. --S3---1 620 620 610 615 -5 14,000 8,610,000 18 55.909 615 T/J 1,800 610 B 41,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 218 226 218 220 2 1,013,600 224,672,200 239 359.430 222 J 129,600 220 T/B 1,121,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 176 179 170 174 -2 167,100 29,092,300 30 158.182 179 J 10,100 174 T/B 1,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,800 3,840 3,760 3,780 -20 3,486,100 13,265,665,000 1,066 3,012.648 3,790 J 800 3,780 T/B 110,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 306 306 306 0 400 122,400 1 291.429 306 T/J 400 274 B 10,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,260 4,260 3,900 3,900 -360 40,200 160,725,000 45 159.184 3,900 T/J 3,600 3,810 B 600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 995 995 925 925 -70 51,000 47,541,500 59 2,360.356 930 J 3,000 925 T/B 6,000 16 ANDI Andira Agro Tbk. --U1---2 1,950 2,010 1,705 1,900 -50 58,152,600 113,823,428,000 227 950.000 1,900 T/J 1,100 1,815 B 1,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 830 820 830 10 143,200 118,068,000 17 69.167 830 T/J 4,400 825 B 1,300 18 ANTM Aneka Tambang Tbk. --S2BXO1 975 995 950 955 -20 70,031,100 68,054,355,000 6,434 629.656 955 T/J 1,262,100 950 B 4,667,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 585 635 625 625 40 1,800 1,138,500 5 40.013 600 J 6,700 595 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 750 750 725 735 -15 19,239,300 14,224,669,000 2,650 781.782 735 T/J 212,000 730 B 76,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 254 266 252 258 4 35,169,000 9,126,776,600 2,481 70.685 258 T/J 409,200 256 B 74,000 22 ARII Atlas Resources Tbk. --U2---2 710 725 695 695 -15 20,700 14,465,000 6 46.333 710 J 20,900 695 T/B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,595 1,600 1,590 1,595 0 216,000 344,517,500 124 675.847 1,595 T/J 4,300 1,590 B 10,200 24 ARMY Armidian Karyatama Tbk. --U6---2 244 252 236 236 -8 356,331,600 87,165,197,600 266 78.667 244 J 19,100 236 T/B 67,200 25 ARNA Arwana Citramulia Tbk. --S3---1 510 505 500 505 -5 7,500 3,775,000 6 3,432.339 505 T/J 2,000 500 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,075 1,005 1,025 20 33,400 33,890,000 37 212.515 1,025 T/J 19,200 1,015 B 2,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,090 1,075 1,090 5 30,700 33,178,500 29 2,018.519 1,090 T/J 18,900 1,070 B 8,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 290 294 288 294 4 3,931,000 1,145,389,000 492 280.000 294 T/J 525,900 292 B 61,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 790 755 770 -20 1,857,100 1,426,240,500 149 197.436 780 J 4,900 765 B 45,200 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 820 J 100 750 B 400 31 AUTO Astra Otoparts Tbk. --M4---1 1,250 1,265 1,245 1,250 0 628,600 786,271,500 212 1,130.506 1,250 T/J 58,400 1,245 B 110,800 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 2,013,600 100,680,300 99 57.388 50 T/J 64,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 272 0 0 272 0 0 0 0 200.538 280 J 2,900 272 B 500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,430 1,415 1,415 -10 41,200 58,507,000 16 1,768.750 1,410 J 1,000 1,340 B 95,000 35 BBKP Bank Bukopin Tbk. --S8---1 268 272 266 268 0 2,117,100 566,294,400 181 79.504 268 T/J 318,900 266 B 1,409,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,440 J 30,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,960 1,990 1,970 1,980 20 21,709,000 42,950,489,000 3,305 258.261 1,985 J 1,733,000 1,980 T/B 597,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 280 278 278 0 106,500 29,620,000 4 283.038 280 J 100,000 278 T/B 38,700 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 154 159 153 153 -1 710,400 110,364,500 146 433.895 154 J 41,200 153 T/B 6,900 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 28,400 1,420,000 9 217.306 50 T/J 312,205,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 260 254 254 -2 3,339,700 854,999,400 281 149.412 256 J 71,500 254 T/B 497,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 540 545 535 545 5 28,000 15,086,000 18 2,792.867 545 T/J 61,200 540 B 44,900 44 BHIT MNC Investama Tbk. --S9K--1 71 72 71 71 0 6,612,500 469,955,600 308 207.633 72 J 3,719,900 71 T/B 2,000,000 45 BINA Bank Ina Perdana Tbk. --U8---1 890 885 885 885 -5 6,000 5,310,000 1 500.011 885 T/J 14,200 830 B 30,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 6,200 310,000 5 35.714 50 T/J 36,079,500 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,440 2,440 2,390 2,390 -50 173,800 420,475,000 124 36.769 2,400 J 700 2,390 T/B 800 48 BISI BISI International Tbk. --U1---1 1,440 1,400 1,385 1,400 -40 17,400 24,290,000 20 700.000 1,400 T/J 10,600 1,395 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,570 1,650 1,565 1,590 20 10,140,600 16,326,466,000 556 265.000 1,590 T/J 115,100 1,585 B 4,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 630 640 5 1,419,300 905,428,500 345 148.837 640 T/J 341,400 635 B 107,400 51 BKSL Sentul City Tbk. --S6K--1 115 116 113 114 -1 17,848,900 2,044,533,500 704 7.877 115 J 2,513,500 114 T/B 2,423,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 200 199 170 197 -3 93,100 17,217,800 17 452.042 197 T/J 37,200 171 B 2,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,500 75,000 2 0.658 50 T/J 290,416,900 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 300 3,300 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 274 274 274 -8 100 27,400 1 85.625 280 J 100 272 B 300 56 BMTR Global Mediacom Tbk. --S9K--1 340 348 340 342 2 8,548,800 2,940,184,800 856 278.366 344 J 58,000 342 T/B 358,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,700 135,000 3 0.172 50 T/J 57,152,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,005 980 985 -20 3,219,000 3,184,563,000 773 7.273 985 T/J 140,300 980 B 456,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 218 222 218 220 2 511,200 112,604,000 101 2.621 220 T/J 96,100 218 B 269,400 60 BNLI Bank Permata Tbk. --M8K--1 1,110 1,125 1,095 1,110 0 11,856,000 13,131,135,500 989 12.085 1,110 T/J 657,500 1,105 B 952,100 61 BOGA Bintang Oto Global Tbk. --U9---2 865 870 840 850 -15 6,056,100 5,154,207,000 921 825.243 850 T/J 106,100 845 B 1,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 358 368 -2 208,500 75,439,400 50 210.286 368 T/J 52,400 364 B 5,300 63 BOLT Garuda Metalindo Tbk. --U4---2 875 875 865 875 0 107,400 93,561,000 117 159.091 875 T/J 6,200 870 B 1,100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 760 775 735 750 -10 337,000 252,818,000 70 187.500 760 J 100,000 745 B 12,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,150 0 0 1,150 0 0 0 0 1,226.405 1,145 J 1,000 1,140 B 22,500 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 500 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 11,500 13,500 11,400 13,500 2,000 300 3,640,000 3 525.404 13,450 J 200 9,300 B 400 68 BRIS Bank BRIsyariah Tbk. --M8K--1 404 416 404 408 4 2,970,700 1,218,345,400 666 80.000 410 J 150,000 406 B 134,200 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 786,100 39,305,000 22 7.874 50 T/J 15,661,800 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,080 1,075 1,075 1,075 -5 100 107,500 1 806.573 1,080 J 300 1,040 B 500 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,405 1,365 1,395 5 7,892,000 10,969,778,500 1,256 273.259 1,395 T/J 471,500 1,390 B 10,000 72 BSIM Bank Sinarmas Tbk. --U8---1 605 595 595 595 -10 200 119,000 1 405.814 595 T/J 4,000 570 B 6,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,830 1,850 1,800 1,840 10 4,500 8,253,000 37 94.359 1,840 T/J 300 1,420 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 69 64 67 0 9,057,900 601,486,700 670 513.331 67 T/J 289,300 66 B 202,700 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 3,250 3,280 3,240 3,280 30 1,100 3,575,000 8 634.967 3,250 J 28,400 3,240 B 1,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,300 3,310 3,130 3,160 -140 34,759,200 109,862,080,000 5,256 324.103 3,170 J 200,500 3,160 T/B 1,213,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,800 1,800 0 2,000 3,600,000 1 305.085 1,750 J 3,400 1,650 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 196 200 196 198 2 56,764,400 11,190,323,900 2,544 19.362 198 T/J 1,926,000 197 B 1,129,500 81 BUMI Bumi Resources Tbk. --S2K--2 90 92 90 90 0 68,721,500 6,225,926,500 1,081 5.223 91 J 16,754,000 90 T/B 15,972,000 82 BVIC Bank Victoria International Tbk. --U8---1 173 179 167 170 -3 77,100 12,962,900 28 160.752 170 T/J 58,500 167 B 10,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 126 130 126 129 3 5,218,600 669,304,100 346 28.213 130 J 635,700 129 T/B 303,100 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 462 460 452 458 -4 727,600 331,097,800 205 138.788 458 T/J 16,700 452 B 4,700 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 240 224 226 -14 2,752,800 629,137,800 124 129.143 226 T/J 147,000 224 B 31,400 86 CASA Capital Financial Indonesia Tbk. --U8---2 396 402 396 398 2 7,257,100 2,894,144,400 831 727.113 398 T/J 125,100 396 B 10,200 87 CASS Cardig Aero Services Tbk. --U7---2 645 0 0 645 0 0 0 0 161.250 680 J 500 615 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 1,480 1,495 -5 108,300 161,885,500 46 308.884 1,500 J 800 1,495 T/B 194,500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 79 80 0 1,349,900 107,519,500 84 512.000 80 T/J 4,017,700 79 B 652,500 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 300 306 302 304 4 45,500 13,847,600 16 23.789 306 J 26,500 304 T/B 26,300 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 1,800 1,800 1,800 -120 100 180,000 1 6,531.679 1,920 J 100 1,800 T/B 900 92 CITY Natura City Developments Tbk. --U6---1 191 190 179 179 -12 12,500 2,241,600 21 149.167 187 J 10,300 179 T/B 300 93 CLAY Citra Putra Realty Tbk. --U9---2 5,125 5,200 5,125 5,150 25 2,130,700 11,038,640,000 2,982 2,861.111 5,175 J 7,200 5,150 T/B 16,600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 540 540 535 535 -5 7,413,100 3,978,628,500 678 2,326.087 540 J 1,249,600 535 T/B 252,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,030 2,430 1,900 2,240 210 2,253,100 5,100,544,000 1,041 214.342 2,240 T/J 8,900 2,210 B 45,200 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---2 202 204 200 202 0 163,800 32,778,200 97 155.385 204 J 6,700 199 B 27,200 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,300 315,000 10 45.455 50 T/J 184,034,000 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 460 458 458 458 -2 185,200 84,821,600 25 231.121 456 J 72,000 450 B 1,300 100 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 1,055 1,070 1,045 1,060 5 12,964,200 13,714,500,500 1,536 237.328 1,060 T/J 649,400 1,055 B 13,100 102 DART Duta Anggada Realty Tbk. --U6---1 344 0 0 344 0 0 0 0 63.593 334 J 2,000 306 B 3,300 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,560 1,605 1,555 1,580 20 13,714,100 21,712,154,000 996 1,053.333 1,580 T/J 260,600 1,575 B 234,000 104 DEFI Danasupra Erapacific Tbk --U8---2 2,010 1,980 1,880 1,895 -115 5,000 9,723,500 17 3,803.541 1,895 T/J 1,800 1,880 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 106,584,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,015 1,015 1,005 1,005 -10 4,179,000 4,211,029,500 160 873.913 1,005 T/J 35,900 1,000 B 47,300 107 DILD Intiland Development Tbk. --U6---1 398 400 384 400 2 2,011,600 792,050,400 142 69.703 400 T/J 320,400 392 B 400,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,580 3,580 3,540 3,540 -40 302,600 1,074,848,000 26 120.000 3,560 J 47,500 3,540 T/B 202,800 109 DKFT Central Omega Resources Tbk. --S2---2 214 218 204 204 -10 36,081,600 7,548,104,200 3,502 524.017 206 J 499,700 204 T/B 3,115,700 110 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,950 6,800 6,800 0 16,900 114,965,000 12 40,647.977 6,950 J 1,700 6,800 T/B 800 111 DMAS Puradelta Lestari Tbk. --M6K--1 282 296 280 290 8 26,315,000 7,613,992,200 763 138.095 292 J 193,400 290 T/B 187,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 246 240 236 240 -6 9,100 2,167,600 5 218.182 268 J 100 236 B 900 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 6,000 18,480,000 3 2,705.575 3,080 T/J 12,400 2,880 B 200 114 DOID Delta Dunia Makmur Tbk. --S2K--1 326 336 328 332 6 9,526,500 3,158,820,400 948 449.475 332 T/J 307,500 330 B 186,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 314 314 310 312 -2 1,338,800 416,223,000 48 84.324 312 T/J 697,900 310 B 85,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,175 19,000 18,200 18,200 -975 300 5,620,000 3 1,213.333 17,900 J 2,200 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,660 1,665 1,605 1,665 5 30,300 50,161,000 20 329.703 1,665 T/J 14,300 1,605 B 1,900 118 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 2,210 0 0 2,210 0 0 0 0 813.482 2,220 J 400 2,170 B 3,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,140 1,100 1,000 1,000 -140 50,000 50,610,000 6 24.691 1,120 J 900 1,000 T/B 67,300 121 ELSA Elnusa Tbk. --S2K--1 320 324 312 314 -6 21,240,300 6,734,976,400 1,585 78.500 316 J 985,900 314 T/B 1,022,700 122 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 5,450 5,800 5,200 5,800 350 12,400 69,832,500 21 805.556 5,800 T/J 2,900 5,425 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,795 1,835 1,790 1,830 35 21,692,700 39,533,293,500 3,982 494.595 1,835 J 337,200 1,830 T/B 67,200 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,150 2,150 2,150 0 500 1,075,000 1 1,504.243 2,450 J 5,200 2,000 B 16,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,825 1,835 1,685 1,710 -115 43,102,000 75,574,081,000 9,472 171.000 1,715 J 35,300 1,710 T/B 232,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 254 256 246 252 -2 2,430,900 607,414,400 260 469.178 252 T/J 410,900 250 B 225,100 128 EXCL XL Axiata Tbk. --S7XXO1 3,440 3,470 3,390 3,450 10 6,286,600 21,712,032,000 2,616 175.090 3,450 T/J 62,000 3,430 B 500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,750 2,750 -50 400 1,105,000 3 4,324.919 2,740 J 1,000 2,600 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,825 7,850 7,825 7,825 0 24,000 187,862,500 11 1,793.244 8,100 J 5,700 7,800 B 3,000 131 FILM MD Pictures Tbk. --U9---1 260 0 0 260 0 0 0 0 123.810 0 J 0 0 B 0 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,410 2,680 2,420 2,630 220 58,331,800 145,217,178,000 3,129 526.000 2,630 T/J 50,700 2,620 B 11,100 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,200 J 500 2,260 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 650 J 100 480 B 2,000 135 FORZ Forza Land Indonesia Tbk. --U6---1 990 990 970 985 -5 880,700 861,840,500 108 447.727 985 T/J 2,900 960 B 1,100 136 FREN Smartfren Telecom Tbk. --U7---1 170 185 171 185 15 334,138,400 59,602,301,000 10,274 10.278 186 J 1,934,400 185 T/B 35,374,200 137 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--1 510 520 505 505 -5 5,016,000 2,562,736,000 540 67.885 510 J 212,600 505 T/B 460,600 139 GJTL Gajah Tunggal Tbk. --S4K--1 630 640 630 630 0 1,852,100 1,169,096,000 150 123.685 630 T/J 194,800 625 B 471,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 198 199 192 193 -5 9,099,300 1,773,134,300 742 48.250 195 J 15,000 193 T/B 497,300 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,375 18,375 18,375 -625 500 9,187,500 2 3,195.652 18,375 T/J 500 15,350 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,625 1,635 1,585 1,595 -30 349,200 565,282,000 227 124.125 1,595 T/J 600 1,585 B 18,700 143 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---1 176 181 176 176 0 4,800 854,300 5 70.400 176 T/J 2,100 172 B 41,500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 770 800 750 775 5 1,328,200 1,021,494,000 119 147.619 770 J 9,800 765 B 2,100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,490 3,500 3,480 3,480 -10 105,800 370,230,000 28 94.054 3,480 T/J 300 3,470 B 1,100 147 HERO Hero Supermarket Tbk. --U9---1 690 705 690 690 0 2,600 1,798,500 6 1,440.260 705 J 500 695 B 300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,450 3,480 3,410 3,470 20 155,500 537,132,000 209 1,062.267 3,470 T/J 14,500 3,460 B 400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 670 660 610 650 -20 81,900 54,029,000 6 1,000.000 650 T/J 1,700 630 B 300 150 HKMU HK Metals Utama Tbk. --U9---1 334 330 320 322 -12 1,064,000 343,181,400 82 140.000 322 T/J 165,000 320 B 105,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 860 850 860 5 28,235,600 24,126,436,500 518 277.419 860 T/J 325,800 855 B 78,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 82 83 77 79 -3 3,542,445,600 284,411,643,000 3,541 83.981 79 T/J 5,328,200 78 B 2,867,400 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,005 1,030 985 1,010 5 13,642,400 13,820,362,500 2,453 961.905 1,010 T/J 53,200 1,005 B 180,700 154 HRTA Hartadinata Abadi Tbk. --S5---1 300 300 294 298 -2 101,600 30,215,600 32 99.333 300 J 2,400 298 T/B 52,800 155 HRUM Harum Energy Tbk. --M2K--1 1,340 1,360 1,340 1,345 5 324,300 436,541,000 142 25.865 1,350 J 500 1,345 T/B 102,400 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 937,300 46,865,000 27 95.973 50 T/J 19,231,600 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 137 139 135 139 2 3,473,500 478,177,400 71 39.714 139 T/J 942,400 135 B 520,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,610 1,650 1,580 1,580 -30 788,300 1,277,123,500 513 212.116 1,580 T/J 6,600 1,575 B 32,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 436 436 430 430 -6 146,000 62,979,200 23 86.000 436 J 37,300 430 T/B 3,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 438,900 455,377,500 43 273.684 1,045 J 79,400 1,030 B 11,400 162 INAF Indofarma (Persero) Tbk. --U5---1 1,505 1,520 1,505 1,510 5 29,600 44,754,000 56 604.000 1,510 T/J 4,700 1,505 B 3,300 163 INCO Vale Indonesia Tbk. --S2BXO1 3,510 3,500 3,360 3,380 -130 16,718,600 57,207,123,000 3,684 1,379.592 3,390 J 31,700 3,380 T/B 1,079,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,570 3,570 3,480 3,540 -30 30,500 106,504,000 27 476.774 3,540 T/J 900 3,490 B 300 165 INDS Indospring Tbk. --M4---1 2,420 2,470 2,360 2,470 50 3,734,600 9,056,209,000 953 231.562 2,470 T/J 31,900 2,460 B 47,100 166 INDY Indika Energy Tbk. --S2XXO1 1,315 1,380 1,340 1,345 30 2,336,400 3,164,257,500 862 45.593 1,345 T/J 271,800 1,340 B 31,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,475 6,650 6,475 6,625 150 4,308,400 28,293,570,000 2,229 341.377 6,625 T/J 80,800 6,600 B 12,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 70 67 68 0 478,600 32,572,300 40 0.388 69 J 3,200 68 T/B 19,100 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 0 0 825 0 0 0 0 785.714 820 J 1,300 750 B 2,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,530 3,530 3,530 0 200 706,000 2 1,278.986 4,000 J 800 3,530 T/B 400 171 INTA Intraco Penta Tbk. --U9---2 464 464 460 464 0 81,000 37,274,200 14 327.081 464 T/J 150,300 460 B 47,500 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,040 1,040 1,015 1,015 -25 276,300 284,409,000 121 61.890 1,020 J 58,300 1,015 T/B 12,300 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 232 232 220 224 -8 29,900 6,641,600 9 58.947 232 J 100 226 B 25,000 174 IPTV MNC Vision Networks Tbk. --U9---1 525 545 515 525 0 46,043,500 24,614,695,500 16,020 218.750 530 J 396,600 525 T/B 400 175 ISAT Indosat Tbk. --S7K--1 2,850 2,920 2,820 2,830 -20 2,071,500 5,947,675,000 1,472 202.143 2,840 J 23,200 2,830 T/B 32,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,400 12,775 12,425 12,475 75 626,800 7,860,290,000 1,665 89.107 12,500 J 2,500 12,475 T/B 8,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 201,516,400 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 555 J 1,000 520 B 20,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 0 0 525 0 0 0 0 434.541 520 J 30,000 394 B 11,100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,570 1,535 1,540 -40 8,341,300 12,899,385,000 1,941 420.995 1,545 J 88,800 1,540 T/B 1,129,900 181 JRPT Jaya Real Property Tbk. --S6---1 675 675 645 655 -20 4,189,800 2,789,884,500 178 629.808 655 T/J 60,200 650 B 5,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 780 780 645 645 -135 41,263,800 28,385,629,500 1,009 322.500 645 T/J 47,000 640 B 21,100 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,625 5,650 -50 1,838,800 10,446,832,500 948 333.176 5,650 T/J 8,400 5,625 B 167,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 965 J 100 815 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 975 975 -10 557,100 547,281,000 35 2,166.667 980 J 72,900 975 T/B 198,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,900 2,920 2,880 2,890 -10 28,500 82,284,000 48 2,890.000 2,900 J 16,000 2,890 T/B 200 187 KBLI KMI Wire & Cable Tbk. --S4K--1 635 665 615 655 20 15,418,200 10,003,590,000 1,482 79.588 655 T/J 18,900 650 B 645,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 85 83 83 -2 668,900 55,545,400 89 3.018 84 J 347,400 83 T/B 95,700 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 316 318 0 3,996,500 1,264,930,000 1,228 11.033 318 T/J 1,090,500 316 B 1,310,200 190 KINO Kino Indonesia Tbk. --U5---1 3,460 3,490 3,400 3,420 -40 25,300 86,863,000 72 90.000 3,450 J 2,000 3,420 T/B 200 191 KMTR Kirana Megatara Tbk. --U3---2 314 330 306 318 4 37,000 11,511,600 28 69.432 318 T/J 11,000 314 B 100 192 KOTA DMS Propertindo Tbk. --U6---1 605 620 600 620 15 9,316,900 5,668,525,500 304 310.000 620 T/J 1,254,100 615 B 4,100 193 KPIG MNC Land Tbk. --S9---2 141 148 137 137 -4 24,170,000 3,455,845,200 2,133 294.795 138 J 83,300 137 T/B 470,100 194 KRAH Grand Kartech Tbk. --U4---2 1,250 0 0 1,250 0 0 0 0 454.545 1,255 J 200 975 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 350 368 352 352 2 7,691,900 2,766,395,000 1,077 43.761 354 J 43,900 352 T/B 44,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 550 555 540 555 5 74,228,300 40,913,913,500 1,214 5,774.032 555 T/J 289,300 550 B 945,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,440 1,450 1,450 1,450 10 30,000 43,500,000 2 371.795 1,450 T/J 102,100 1,375 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,250 6,250 6,125 6,225 -25 10,600 65,837,500 17 102.893 6,250 J 146,100 6,125 B 12,000 199 LINK Link Net Tbk. --S9K--1 4,100 4,200 4,080 4,150 50 852,100 3,520,149,000 412 259.375 4,150 T/J 272,200 4,110 B 200 200 LPCK Lippo Cikarang Tbk --M6---1 1,220 1,300 1,220 1,255 35 1,186,800 1,500,985,000 965 141.497 1,260 J 17,600 1,255 T/B 65,500 201 LPKR Lippo Karawaci Tbk. --S6K--1 236 244 232 238 2 121,601,400 28,954,950,000 2,109 76.854 240 J 5,221,200 238 T/B 13,985,100 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,430 3,750 3,380 3,690 260 23,709,700 86,724,919,000 7,362 83.615 3,690 T/J 12,800 3,680 B 84,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,285 1,270 1,195 1,255 -30 10,390,200 12,852,944,000 1,422 323.871 1,255 T/J 413,800 1,250 B 82,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,480 1,480 1,465 1,465 -15 984,500 1,455,110,500 96 512.238 1,475 J 1,700 1,465 T/B 5,200 205 MAIN Malindo Feedmill Tbk. --S3K--1 915 920 905 910 -5 990,000 902,430,000 375 517.045 915 J 100,900 910 T/B 9,200 206 MAMI Mas Murni Indonesia Tbk --U9---1 180 191 178 191 11 414,757,600 77,192,191,400 36,002 26.110 191 T/J 2,703,200 190 B 4,454,000 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 0 0 5,200 0 0 0 0 247.619 5,450 J 2,200 5,200 B 2,700 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,770 1,750 1,750 1,750 -20 300 525,000 2 104.167 1,750 T/J 2,000 1,720 B 300 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,030 1,030 1,000 1,025 -5 7,586,300 7,763,196,500 1,398 1,644.869 1,025 T/J 500 1,020 B 89,500 210 MARI Mahaka Radio Integra Tbk. --U9---2 258 254 244 254 -4 179,700 44,427,800 14 338.667 254 T/J 71,700 244 B 29,900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 486 476 482 2 1,823,700 881,181,000 614 964.000 482 T/J 31,300 480 B 49,000 212 MASA Multistrada Arah Sarana Tbk. --U4---1 545 555 535 540 -5 17,000 9,173,000 10 383.959 560 J 1,000 535 B 13,500 213 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 6,750 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,920 1,940 1,930 1,930 10 1,300 2,510,000 6 148.462 1,930 T/J 1,400 1,920 B 1,000 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 520 505 510 0 563,000 287,047,000 90 31.875 510 T/J 49,000 505 B 175,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,310 3,220 3,290 -20 1,242,500 4,054,501,000 466 237.545 3,290 T/J 147,100 3,280 B 20,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 138 134 134 0 1,009,600 136,840,000 144 120.188 135 J 20,000 134 T/B 36,300 218 MDIA Intermedia Capital Tbk. --U9---1 113 120 110 111 -2 29,900 3,377,600 14 80.435 113 J 19,900 111 T/B 4,400 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,225 6,200 5,950 6,025 -200 13,542,400 81,975,697,500 3,009 314.218 6,025 T/J 181,600 6,000 B 444,200 220 MDLN Modernland Realty Tbk. --S6---1 238 240 232 232 -6 1,067,800 250,805,600 190 68.852 236 J 74,300 232 T/B 8,100 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 690 695 665 675 -15 19,159,600 12,912,869,000 2,766 1,188.862 675 T/J 2,195,200 670 B 2,649,900 222 MEGA Bank Mega Tbk. --U8---1 6,000 5,825 5,725 5,725 -275 400 2,315,000 3 4,173.106 5,800 J 300 5,725 T/B 100 223 MERK Merck Tbk. --U5---2 2,810 2,850 2,800 2,800 -10 10,100 28,469,000 27 7,382.603 2,820 J 100 2,810 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 195 193 192 192 -3 76,400 14,683,400 32 58.168 192 T/J 10,000 191 B 21,100 225 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,150 1,150 1,150 -5 400,200 460,230,000 6 1,179.487 1,150 T/J 339,800 1,110 B 200 226 MGRO Mahkota Group Tbk. --S1---1 890 910 870 870 -20 3,351,600 2,994,346,500 633 386.667 880 J 600 870 T/B 205,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 0 0 1,110 0 0 0 0 403.636 1,110 J 1,200 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,710 2,940 2,720 2,790 80 49,934,300 141,727,432,000 5,798 164.264 2,790 T/J 66,100 2,780 B 79,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,870 1,955 1,850 1,900 30 338,600 649,031,000 232 9,047.619 1,900 T/J 9,200 1,850 B 2,200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,350 J 500 0 B 0 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,950 17,900 17,900 17,900 -50 300 5,370,000 2 114,012.739 17,900 T/J 1,900 17,800 B 200 232 MLIA Mulia Industrindo Tbk --S3---2 1,250 1,265 1,235 1,250 0 3,668,100 4,593,991,000 1,075 208.768 1,250 T/J 1,775,400 1,235 B 6,700 233 MLPL Multipolar Tbk. --U9---1 86 97 85 90 4 24,834,900 2,312,647,000 1,415 10.323 91 J 84,600 90 T/B 618,500 234 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 200 140,000 2 145.833 700 T/J 20,000 580 B 1,200 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 332 330 330 0 3,700 1,221,800 8 56.410 330 T/J 17,000 320 B 1,900 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,255 1,225 1,240 5 32,259,100 40,005,123,000 39,062 137.778 1,240 T/J 103,500 1,235 B 25,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 930 915 900 900 -30 80,200 72,583,000 14 155.172 915 J 39,800 895 B 31,100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 700 685 690 5 970,500 668,510,000 256 46.000 690 T/J 438,600 685 B 127,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 175 192 172 188 13 23,959,400 4,473,543,000 1,984 79.041 189 J 617,500 188 T/B 253,700 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 0 0 775 0 0 0 0 704.545 775 J 300 655 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,200 6,000 6,200 -25 1,100 6,800,000 4 562.367 6,200 T/J 600 6,025 B 100 242 MSIN MNC Studios International Tbk. --M9---2 424 430 414 424 0 1,785,400 755,674,600 335 84.800 424 T/J 25,000 422 B 1,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 970 905 905 -65 74,800 67,735,500 63 59.539 905 T/J 167,900 750 B 2,500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,440 1,475 1,435 1,460 20 12,084,600 17,659,694,500 2,182 2,628.357 1,460 T/J 518,200 1,455 B 99,200 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 1,900 95,000 1 1.266 50 T/J 36,632,700 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 464 470 460 470 6 40,100 18,846,000 9 197.603 470 T/J 14,700 460 B 30,000 247 MTPS Meta Epsi Tbk. --U7---2 1,380 1,455 1,385 1,445 65 490,300 702,551,000 206 451.562 1,450 J 15,000 1,445 T/B 19,600 248 MYOH Samindo Resources Tbk. --S2---1 1,285 1,280 1,255 1,255 -30 186,900 235,800,500 57 149.480 1,270 J 12,000 1,255 T/B 5,800 249 MYRX Hanson International Tbk. --S6---2 92 95 92 94 2 32,165,300 3,015,686,700 349 64.106 94 T/J 2,998,200 93 B 1,938,500 250 NASA Ayana Land International Tbk. --U9---2 785 795 785 790 5 3,002,800 2,369,824,000 447 766.990 790 T/J 12,700 785 B 134,500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 840 845 830 840 0 11,888,900 9,966,248,500 1,475 815.534 840 T/J 137,900 835 B 49,200 252 NFCX NFC Indonesia Tbk. --S9---2 2,860 2,870 2,760 2,810 -50 1,112,100 3,131,653,000 272 151.892 2,810 T/J 6,800 2,800 B 400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,040 1,065 1,015 1,030 -10 166,300 172,676,000 186 316.923 1,030 T/J 14,100 1,020 B 30,700 254 NIRO City Retail Developments Tbk. --U6---2 142 145 141 145 3 300,100 43,228,500 12 138.095 144 J 9,900 141 B 50,800 255 NISP Bank OCBC NISP Tbk. --U8---1 845 850 850 850 5 3,000 2,550,000 4 1,030.003 845 J 1,000 840 B 900 256 NOBU Bank Nationalnobu Tbk. --U8---1 880 1,000 860 1,000 120 25,200 21,708,000 5 266.667 935 J 500 875 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,400 J 100 1,065 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 660 650 660 0 21,900 14,439,000 7 1,305.767 665 J 10,100 660 T/B 79,600 259 PALM Provident Agro Tbk. --U1---2 226 246 228 228 2 4,800 1,105,400 3 62.317 228 T/J 2,300 218 B 1,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 144 138 138 -4 2,376,200 333,159,000 357 138.000 139 J 100 138 T/B 568,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,585 1,545 1,585 40 1,000 1,554,000 7 1,152.727 1,580 J 300 1,550 B 11,800 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,015 990 1,015 15 8,000 7,986,000 7 119.412 1,010 J 6,000 995 B 500 263 PBRX Pan Brothers Tbk. --S4---1 745 755 750 755 10 11,200 8,400,500 4 1,336.283 755 T/J 120,100 750 B 89,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 402 416 390 390 -12 35,100 14,074,600 39 32.500 390 T/J 15,800 384 B 200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,300 2,300 2,110 2,200 -100 3,984,800 8,885,454,000 51 1,466.667 2,230 J 1,000 2,200 T/B 900 266 PEHA Phapros Tbk. --U5---2 1,360 1,360 1,335 1,335 -25 23,700 32,120,000 44 111.436 1,345 J 14,600 1,335 T/B 500 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,100 2,120 2,030 2,040 -60 36,385,100 74,934,920,000 3,452 680.000 2,050 J 28,200 2,040 T/B 868,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,010 1,005 1,000 1,000 -10 16,500 16,505,500 20 195.122 1,000 T/J 15,200 995 B 30,500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,010 3,000 3,000 3,000 -10 1,400 4,200,000 4 1,244.865 3,100 J 100 2,920 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,335 1,340 1,280 1,285 -50 4,338,000 5,631,410,000 946 2,139.527 1,285 T/J 1,256,700 1,280 B 182,600 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 51 1 1,019,700 51,627,300 58 51.000 51 T/J 703,700 50 B 8,587,600 272 PNIN Paninvest Tbk. --S8---1 1,235 1,240 1,215 1,235 0 46,200 57,261,500 20 1,313.271 1,240 J 1,200 1,230 B 200 273 PNLF Panin Financial Tbk. --S8K--1 310 312 298 300 -10 11,906,200 3,588,749,400 563 324.254 300 T/J 246,700 298 B 1,040,100 274 POLA Pool Advista Finance Tbk. --U8---2 910 910 905 910 0 1,300 1,180,000 4 674.074 910 T/J 800 905 B 300 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,245 1,345 1,245 1,270 25 3,100 3,985,000 14 77.676 1,270 T/J 6,100 1,245 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,025 6,075 5,975 6,075 50 231,500 1,394,255,000 455 987.805 6,100 J 14,000 6,075 T/B 156,600 277 POLU Golden Flower Tbk. --U4---2 1,890 1,950 1,900 1,905 15 8,200 15,843,500 26 661.458 2,200 J 2,000 1,900 B 3,100 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,740 2,060 1,710 2,000 260 123,291,400 215,983,234,500 2,621 1,269.430 2,000 T/J 41,300 1,995 B 8,600 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 570 650 620 620 50 300 189,000 2 115.888 610 J 8,700 605 B 100 280 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 1,160 1,170 1,100 1,155 -5 1,028,900 1,177,549,000 147 77.000 1,155 T/J 537,300 1,110 B 14,200 282 PPRE PP Presisi Tbk. --M7---1 320 324 320 324 4 3,321,600 1,069,577,400 1,475 75.349 324 T/J 70,500 322 B 66,100 283 PPRO PP Properti Tbk. --S6K--1 99 100 99 100 1 21,179,400 2,103,253,100 956 216.216 100 T/J 9,029,700 99 B 3,335,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,500 4,540 4,410 4,490 -10 32,700 145,770,000 35 69.077 4,490 T/J 5,100 4,430 B 800 285 PRIM Royal Prima Tbk. --U9---2 358 0 0 358 0 0 0 0 71.600 358 J 10,000 350 B 2,400 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 266 256 260 0 9,273,800 2,423,751,200 597 843.526 260 T/J 55,400 258 B 196,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,260 2,310 2,270 2,280 20 7,765,200 17,798,225,000 2,623 1,982.609 2,290 J 220,300 2,270 B 370,100 288 PTPP PP (Persero) Tbk. --S6XXO1 1,705 1,730 1,680 1,695 -10 7,372,900 12,574,567,500 1,756 318.609 1,695 T/J 26,300 1,690 B 25,800 289 PTRO Petrosea Tbk. --S2---1 1,380 1,410 1,385 1,385 5 33,800 47,038,000 64 1,108.000 1,395 J 800 1,390 B 100 290 PTSN Sat Nusapersada Tbk --U4---1 410 410 386 390 -20 3,257,500 1,278,472,200 593 201.724 390 T/J 45,900 388 B 5,700 291 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 665 660 630 635 -30 33,201,400 21,258,155,000 2,691 2,448.051 640 J 1,272,300 635 T/B 1,456,100 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,095 1,100 1,065 1,095 0 653,400 707,555,500 131 99.545 1,095 T/J 7,700 1,085 B 100 294 RAJA Rukun Raharja Tbk. --S7---1 238 254 234 246 8 15,356,900 3,788,248,000 905 845.012 248 J 2,002,900 246 T/B 6,000,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,225 1,195 1,210 5 14,820,100 17,935,850,000 1,506 756.250 1,210 T/J 696,100 1,205 B 18,000 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,975 J 1,400 6,200 B 4,200 297 RIMO Rimo International Lestari Tbk --U6---2 117 120 116 119 2 164,597,300 19,584,532,200 424 65.333 119 T/J 190,600 118 B 361,900 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 605 595 605 0 1,628,700 979,447,500 247 371.166 605 T/J 40,900 600 B 900 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 348 346 346 2 13,700 4,746,000 5 2,707.355 346 T/J 24,200 332 B 5,000 300 RODA Pikko Land Development Tbk. --U6---2 214 220 208 218 4 39,500 8,488,200 22 348.076 218 T/J 3,600 212 B 10,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,270 1,250 1,270 0 226,400 286,941,000 51 498.039 1,275 J 6,100 1,270 T/B 838,300 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 478 466 466 -14 1,640,700 771,256,800 386 582.500 466 T/J 29,000 464 B 53,800 303 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 9,150 9,150 9,125 9,125 -25 1,600 14,602,500 3 5,887.097 9,125 T/J 300 8,650 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,160 1,210 1,150 1,210 50 19,567,200 23,092,731,500 2,787 547.380 1,210 T/J 169,200 1,205 B 301,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 840 J 5,200 790 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,170 2,170 2,160 2,160 -10 4,000 8,660,000 5 92.308 2,200 J 1,500 2,160 T/B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 153.354 3,300 J 5,800 3,110 B 1,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 770 775 755 770 0 937,700 721,098,500 122 550.000 770 T/J 28,200 765 B 300 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,230 1,240 1,210 1,220 -10 3,711,400 4,545,297,500 1,115 210.345 1,225 J 60,300 1,220 T/B 35,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,100 7,075 6,750 7,050 -50 258,200 1,787,237,500 361 80.070 7,050 T/J 4,100 6,850 B 500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 330 338 328 336 6 4,569,900 1,520,512,600 448 30.545 336 T/J 371,300 334 B 100,000 313 SIPD Sierad Produce Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 1.217 1,095 J 6,900 870 B 200 314 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 3,960 4,000 3,800 3,880 -80 2,700 10,353,000 12 1,281.967 3,880 T/J 1,100 3,730 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 640 690 625 660 20 16,909,600 11,234,907,000 3,224 117.857 665 J 137,700 660 T/B 26,300 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,345 1,330 1,330 -10 700 938,000 6 1,606.280 1,345 J 3,700 1,330 T/B 1,600 318 SMDR Samudera Indonesia Tbk. --S7---1 274 280 274 274 0 41,900 11,507,800 24 1,099.607 276 J 345,200 274 T/B 53,600 319 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,155 1,120 1,130 -25 6,719,000 7,622,702,500 1,353 1,856.720 1,135 J 21,400 1,130 T/B 10,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 143,400 7,170,000 9 12.227 50 T/J 11,747,800 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,410 1,380 1,405 -10 1,608,900 2,252,607,500 705 3,752.771 1,405 T/J 83,500 1,385 B 25,400 322 SOCI Soechi Lines Tbk. --M7---1 195 197 191 194 -1 7,522,300 1,458,172,300 473 35.273 194 T/J 173,600 193 B 1,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,600 J 10,000 4,520 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 980 980 975 975 -5 3,323,500 3,246,162,500 463 84.052 980 J 75,900 975 T/B 871,900 325 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---1 250 260 242 242 -8 4,400 1,092,800 9 258.268 244 J 200 242 T/B 23,500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 318 318 314 314 -4 26,525,400 8,390,331,600 1,102 130.833 316 J 787,000 314 T/B 1,590,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,680 3,600 3,660 50 33,300 121,942,000 21 66.545 3,680 J 10,300 3,660 T/B 32,000 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 735 725 735 5 21,977,000 16,076,891,500 1,335 301.538 735 T/J 63,100 730 B 297,600 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 935 935 925 925 -10 34,004,600 31,615,562,500 452 138.060 925 T/J 287,600 920 B 852,100 331 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 300 332 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 4,400 4,280 4,280 4,280 -120 100 428,000 1 131.451 4,400 J 100 3,870 B 700 334 SURE Super Energy Tbk. --U2---2 3,070 0 0 3,070 0 0 0 0 1,980.645 3,070 J 22,900 3,060 B 3,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 458 466 434 458 0 12,623,000 5,751,797,800 2,613 4,184.559 458 T/J 170,200 448 B 300 336 TARA Sitara Propertindo Tbk. --U6---1 745 750 735 750 5 87,359,900 64,821,429,000 4,438 707.547 750 T/J 69,100 745 B 115,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,125 6,200 6,075 6,150 25 21,229,100 130,253,442,500 3,240 303.704 6,150 T/J 279,000 6,125 B 3,700 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 930 985 925 980 50 13,920,500 13,432,104,500 1,719 223.158 985 J 366,300 980 T/B 7,000 339 TCID Mandom Indonesia Tbk. --U5---1 11,500 11,750 11,400 11,750 250 300 3,490,000 2 1,152.503 11,750 T/J 800 11,250 B 500 340 TCPI Transcoal Pacific Tbk. --U7---2 7,300 7,300 6,025 6,500 -800 15,246,500 107,575,992,500 1,382 4,710.145 6,500 T/J 5,900 6,425 B 1,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 288 290 272 288 0 1,874,400 528,919,600 254 126.316 290 J 76,800 286 B 61,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 322 328 300 300 -22 17,426,200 5,401,966,200 2,216 96.774 302 J 162,500 300 T/B 1,782,600 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 422 0 0 422 0 0 0 0 95.631 0 J 0 460 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,730 4,720 4,720 4,720 -10 200 944,000 2 3,878.708 4,730 J 4,400 4,510 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 890 890 875 890 0 48,637,600 42,957,880,000 192 445.000 890 T/J 47,700 880 B 457,500 346 TINS Timah Tbk. --U2K--1 965 985 940 955 -10 29,673,600 28,650,748,500 3,271 487.999 960 J 29,000 955 T/B 860,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,550 10,900 10,450 10,700 150 694,900 7,404,787,500 972 661.563 10,700 T/J 27,000 10,675 B 1,600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 372 372 370 370 -2 2,400 890,800 4 78.079 372 J 8,100 330 B 5,100 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 595 585 585 -5 5,305,200 3,111,213,500 293 941.559 585 T/J 450,600 580 B 552,600 350 TOTL Total Bangun Persada Tbk. --S6---1 450 460 450 450 0 1,267,100 572,492,400 264 161.739 450 T/J 255,800 448 B 66,300 351 TOTO Surya Toto Indonesia Tbk. --U3---2 312 312 310 310 -2 13,400 4,180,600 3 1,005.612 312 J 39,200 310 T/B 2,900 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 660 645 645 -10 29,897,700 19,487,068,500 1,512 3,072.453 650 J 1,140,000 645 T/B 144,700 353 TRAM Trada Alam Minera Tbk. --U2---1 102 103 100 101 -1 1,129,955,300 115,961,592,400 1,553 83.475 102 J 2,089,000 101 T/B 3,033,700 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 154 154 140 153 -1 255,200 37,857,900 25 154.179 153 T/J 87,600 150 B 33,900 355 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 20,400 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,500 1,525 1,495 1,500 0 96,500 144,557,500 38 267.590 1,500 T/J 220,100 1,495 B 1,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,400 3,400 0 2,000 6,800,000 2 88.312 3,400 T/J 4,900 2,990 B 200 359 TURI Tunas Ridean Tbk. --U9---1 995 995 995 995 0 100 99,500 1 2,211.111 995 T/J 162,500 990 B 156,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,580 1,610 1,555 1,570 -10 305,700 483,878,500 172 3,044.051 1,575 J 30,500 1,565 B 12,700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,900 3,880 3,900 100 300 1,167,000 3 144.441 3,900 T/J 50,000 3,710 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,230 2,180 2,180 -50 32,400 71,385,000 12 181.667 2,180 T/J 12,100 2,170 B 11,300 363 VIVA Visi Media Asia Tbk. --U9---1 93 95 92 95 2 4,169,100 392,036,700 185 31.667 95 T/J 702,200 93 B 34,600 364 VOKS Voksel Electric Tbk. --U4---1 336 338 334 338 2 3,294,700 1,105,310,800 768 149.515 338 T/J 121,300 336 B 166,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 308 314 302 302 -6 19,734,500 6,058,706,800 1,565 104.138 302 T/J 14,635,600 300 B 1,710,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,925 1,945 1,900 1,910 -15 6,798,000 13,040,321,000 1,936 490.936 1,915 J 259,400 1,910 T/B 29,900 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 276 262 262 -2 18,500 4,932,000 22 39.720 264 J 1,100 262 T/B 20,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 800 800 785 795 -5 2,779,200 2,209,351,500 287 305.769 800 J 306,100 795 T/B 24,400 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 324 334 320 326 2 25,520,900 8,377,124,200 1,652 66.531 328 J 478,300 326 T/B 171,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,650 1,685 1,605 1,625 -25 23,375,800 38,358,840,500 3,320 438.596 1,630 J 126,600 1,625 T/B 401,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 474 486 472 474 0 12,477,600 5,973,248,400 1,194 80.339 476 J 60,300 474 T/B 7,600 372 ZINC Kapuas Prima Coal Tbk. --U2---2 456 464 452 456 0 99,153,300 45,380,716,600 1,090 1,625.610 456 T/J 156,400 454 B 260,200 Total 8,437,965,000 3,410,827,183,500 328,372 1,393,101,100 154,819,000 Jakarta, 01 October 2019 Trading Division