List of Securities Quotation: IDX SMC Composite Date: Thursday, 03 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 10,975 10,975 10,750 10,975 0 317,000 3,441,262,500 492 891.581 10,975 T/J 11,100 10,800 B 55,400 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 400 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,595 1,640 1,565 1,615 20 400 644,500 4 43.067 1,600 J 5,000 1,570 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,770 1,715 1,765 15 10,653,300 18,608,080,000 2,361 2,152.439 1,765 T/J 100,700 1,755 B 192,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,265 1,265 1,250 1,250 -15 4,638,400 5,813,400,000 856 981.678 1,255 J 50,100 1,250 T/B 710,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,300 10,175 10,250 -50 31,800 324,992,500 64 440.860 10,250 T/J 600 10,225 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 180 182 175 181 1 1,213,800 215,645,700 162 16.156 181 T/J 1,300 180 B 4,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,285 1,225 1,270 0 26,019,600 32,713,219,000 3,901 115.455 1,270 T/J 34,900 1,265 B 220,100 9 AGII Aneka Gas Industri Tbk. --S3---1 615 615 605 605 -10 1,096,200 664,582,000 73 55.000 605 T/J 3,300 600 B 101,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 210 212 202 202 -8 4,188,300 852,750,600 308 330.022 204 J 65,600 202 T/B 1,391,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 200 202 180 185 -15 368,500 69,554,200 187 168.182 185 T/J 1,100 180 B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,760 3,930 3,700 3,920 160 6,808,400 25,830,716,000 1,823 3,124.228 3,930 J 50,400 3,920 T/B 358,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 310 310 310 0 100 31,000 1 295.238 310 T/J 400 270 B 13,700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,960 3,960 3,860 3,960 0 15,800 61,550,000 8 161.633 3,960 T/J 100 3,850 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 860 900 -10 51,300 45,989,500 60 2,296.563 910 J 20,100 900 T/B 41,000 16 ANDI Andira Agro Tbk. --U1---2 1,800 1,950 1,750 1,770 -30 119,773,400 232,587,918,500 181 885.000 1,830 J 100 1,770 T/B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 835 805 835 5 120,300 99,083,000 21 69.583 835 T/J 5,500 805 B 7,200 18 ANTM Aneka Tambang Tbk. --S2BXO1 920 970 915 965 45 77,444,800 73,681,453,000 6,783 636.250 965 T/J 235,900 960 B 1,383,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 620 675 580 620 0 147,900 85,970,500 13 39.693 610 J 3,900 555 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 720 720 705 715 -5 20,134,300 14,290,004,500 4,027 760.509 715 T/J 52,500 710 B 174,800 21 APLN Agung Podomoro Land Tbk. --M6K--1 236 244 228 242 6 60,628,400 14,359,131,600 5,358 66.301 242 T/J 702,200 240 B 830,500 22 ARII Atlas Resources Tbk. --U2---2 710 705 660 705 -5 19,700 13,884,000 7 47.000 710 J 700 670 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,590 1,600 1,585 1,585 -5 250,200 398,634,000 135 671.610 1,585 T/J 300 1,200 B 700 24 ARMY Armidian Karyatama Tbk. --U6---2 224 226 216 218 -6 169,178,000 37,201,560,800 125 72.667 220 J 781,100 218 T/B 100 25 ARNA Arwana Citramulia Tbk. --S3---1 515 510 500 510 -5 9,000 4,570,000 6 3,466.322 510 T/J 1,100 500 B 1,800 26 ASGR Astra Graphia Tbk. --U9---1 1,000 1,040 1,000 1,005 5 388,900 391,071,500 64 208.368 1,005 T/J 89,900 1,000 B 233,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,095 1,095 1,060 1,085 -10 55,200 59,153,500 27 2,009.259 1,085 T/J 94,500 1,065 B 200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 288 290 282 282 -6 8,320,200 2,357,663,800 575 268.571 284 J 8,700 282 T/B 1,050,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 775 790 750 785 10 4,128,400 3,200,091,000 193 201.282 785 T/J 138,900 760 B 118,100 30 ATIC Anabatic Technologies Tbk. --U9---1 800 800 800 800 0 100 80,000 1 114.286 800 T/J 2,200 680 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,240 1,240 1,205 1,210 -30 1,388,500 1,686,147,000 445 1,094.329 1,220 J 39,700 1,205 B 167,900 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 271,300 13,565,000 36 57.388 50 T/J 6,698,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 272 272 272 272 0 100 27,200 1 200.538 280 J 3,000 270 B 102,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,410 1,410 1,350 1,405 -5 127,300 177,786,000 48 1,756.250 1,405 T/J 29,800 1,350 B 4,500 35 BBKP Bank Bukopin Tbk. --S8---1 264 264 258 262 -2 2,728,200 711,850,200 285 77.724 262 T/J 293,000 260 B 346,500 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,450 J 40,200 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,925 1,915 1,875 1,890 -35 29,085,000 55,136,203,000 4,080 246.522 1,895 J 1,700 1,890 T/B 244,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 278 278 278 0 11,500 3,197,000 1 283.038 294 J 100,000 278 T/B 88,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 149 150 147 147 -2 140,200 20,807,600 51 416.879 147 T/J 145,700 146 B 10,800 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 5,700 285,000 3 217.306 50 T/J 347,863,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 244 254 240 250 6 7,521,300 1,866,251,800 582 147.059 250 T/J 520,500 248 B 1,085,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 540 540 535 535 -5 531,700 284,610,500 25 2,741.621 540 J 279,100 535 T/B 14,700 44 BHIT MNC Investama Tbk. --S9K--1 69 69 67 68 -1 51,486,800 3,504,092,300 376 198.859 69 J 1,072,400 68 T/B 343,200 45 BINA Bank Ina Perdana Tbk. --U8---1 885 830 830 830 -55 18,700 15,521,000 3 468.937 860 J 5,000 830 T/B 13,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 722,500 36,125,000 11 35.714 50 T/J 40,578,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,350 2,470 2,330 2,450 100 2,498,000 6,088,278,000 307 37.692 2,460 J 58,000 2,450 T/B 693,800 48 BISI BISI International Tbk. --U1---1 1,385 1,385 1,375 1,385 0 13,200 18,222,500 13 692.500 1,385 T/J 3,400 1,380 B 1,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,580 1,700 1,545 1,700 120 11,513,100 18,394,977,000 668 283.333 1,700 T/J 223,800 1,695 B 5,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 620 625 -5 5,990,900 3,739,668,500 999 145.349 630 J 463,800 625 T/B 3,751,000 51 BKSL Sentul City Tbk. --S6K--1 113 116 111 113 0 69,361,900 7,839,134,300 1,589 7.808 114 J 2,999,500 113 T/B 7,624,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 198 200 175 197 -1 5,000 983,400 10 452.042 197 T/J 18,000 189 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 250,251,300 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 200 3,310 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 274 274 262 262 -12 10,600 2,880,000 6 81.875 280 J 100 262 T/B 2,500 56 BMTR Global Mediacom Tbk. --S9K--1 328 332 318 326 -2 19,908,700 6,457,400,000 2,448 265.343 328 J 115,000 326 T/B 26,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 38,954,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 965 945 960 -5 2,841,100 2,711,124,000 384 7.088 960 T/J 145,800 955 B 94,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 218 218 210 214 -4 1,580,500 335,745,800 155 2.550 214 T/J 39,800 212 B 134,800 60 BNLI Bank Permata Tbk. --M8K--1 1,100 1,125 1,085 1,125 25 16,922,600 18,736,904,000 1,010 12.249 1,130 J 1,005,700 1,125 T/B 2,619,800 61 BOGA Bintang Oto Global Tbk. --U9---2 855 865 850 860 5 5,574,600 4,782,925,000 915 834.951 860 T/J 109,400 855 B 3,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 366 370 358 366 0 576,600 210,061,000 68 209.143 366 T/J 52,000 360 B 62,900 63 BOLT Garuda Metalindo Tbk. --U4---2 865 865 860 865 0 112,800 97,156,000 124 157.273 865 T/J 4,700 860 B 800 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 725 790 700 780 55 582,500 443,436,500 138 195.000 780 T/J 19,000 705 B 1,400 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 1,140 1,140 1,140 -5 500 570,000 1 1,215.741 1,150 J 26,300 1,140 T/B 22,800 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 13,500 0 0 13,500 0 0 0 0 525.404 13,400 J 4,900 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 390 398 380 398 8 3,670,300 1,434,324,000 832 78.039 400 J 186,200 398 T/B 96,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 59,500 2,975,000 17 7.874 50 T/J 40,872,300 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,075 1,020 1,020 1,020 -55 14,000 14,280,000 5 765.306 1,095 J 100 1,020 T/B 5,900 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,355 1,320 1,320 -30 5,573,100 7,409,905,500 1,165 258.567 1,325 J 10,700 1,320 T/B 430,500 72 BSIM Bank Sinarmas Tbk. --U8---1 600 0 0 600 0 0 0 0 409.224 600 J 6,600 560 B 500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,830 1,795 1,795 -5 600 1,083,000 4 92.051 1,795 T/J 36,100 1,735 B 200 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 63 65 61 61 -2 15,938,600 989,872,100 374 467.361 62 J 166,600 61 T/B 410,300 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 3,220 3,240 3,170 3,240 20 6,400 20,424,000 19 627.224 3,240 T/J 15,400 3,200 B 2,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,260 3,390 3,160 3,340 80 27,706,500 92,275,953,000 3,772 342.564 3,350 J 120,300 3,340 T/B 63,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,785 1,785 1,785 -15 500 892,500 1 302.542 1,785 T/J 68,500 1,355 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 196 200 194 199 3 58,060,300 11,490,416,900 1,396 19.460 199 T/J 51,000 198 B 252,700 81 BUMI Bumi Resources Tbk. --S2K--2 87 87 84 86 -1 103,149,800 8,839,040,700 1,438 4.991 87 J 18,753,800 86 T/B 2,608,600 82 BVIC Bank Victoria International Tbk. --U8---1 168 181 165 170 2 7,700 1,286,900 13 160.752 170 T/J 70,900 167 B 600 83 BWPT Eagle High Plantations Tbk. --U1K--1 125 126 123 124 -1 4,077,500 507,529,700 175 27.120 125 J 201,000 124 T/B 1,936,100 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 450 462 420 420 -30 1,220,900 527,494,800 343 127.273 422 J 11,500 420 T/B 93,400 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 256 218 256 30 1,426,400 362,892,000 290 146.286 256 T/J 691,500 230 B 100,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 398 398 392 398 0 7,603,900 3,003,171,000 843 727.113 398 T/J 121,900 396 B 1,300 87 CASS Cardig Aero Services Tbk. --U7---2 675 690 640 675 0 23,600 15,443,000 11 168.750 675 T/J 20,000 630 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 1,485 1,500 0 316,500 474,605,500 71 309.917 1,510 J 10,000 1,500 T/B 4,600 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 80 78 78 -2 729,400 57,462,400 48 499.200 79 J 215,500 78 T/B 199,000 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 300 290 298 2 224,100 65,879,200 34 23.319 298 T/J 75,600 296 B 200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 0 0 1,800 0 0 0 0 6,531.679 1,835 J 100 1,790 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 190 0 0 190 0 0 0 0 158.333 189 J 500 181 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 5,200 5,275 5,200 5,225 25 2,041,500 10,718,517,500 2,958 2,902.778 5,250 J 13,000 5,225 T/B 31,700 94 CLEO Sariguna Primatirta Tbk. --M5K--1 530 530 500 520 -10 21,754,300 11,170,156,500 1,669 2,260.870 520 T/J 21,100 515 B 89,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,270 2,300 2,070 2,200 -70 186,500 404,596,000 146 210.514 2,250 J 3,800 2,200 T/B 300 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---2 202 202 199 200 -2 238,400 47,647,100 89 153.846 202 J 37,300 200 T/B 49,400 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 62,070,300 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 450 444 450 0 1,278,700 571,363,000 46 227.083 448 J 1,000 444 B 76,100 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 3,230 B 700 101 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,070 1,025 1,065 20 11,365,700 11,994,340,000 2,106 238.448 1,065 T/J 1,398,000 1,060 B 127,400 102 DART Duta Anggada Realty Tbk. --U6---1 344 0 0 344 0 0 0 0 63.593 334 J 2,000 304 B 1,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,565 1,600 1,560 1,595 30 19,243,000 30,419,051,000 781 1,063.333 1,595 T/J 163,000 1,590 B 303,300 104 DEFI Danasupra Erapacific Tbk --U8---2 1,900 1,880 1,875 1,875 -25 1,800 3,380,000 5 3,763.398 1,875 T/J 200 1,870 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 250,000 12,500,000 1 16.496 50 T/J 105,902,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,005 1,005 1,000 1,005 0 4,178,200 4,178,697,500 255 873.913 1,005 T/J 60,200 1,000 B 300 107 DILD Intiland Development Tbk. --U6---1 396 400 390 400 4 611,100 242,006,800 106 69.703 400 T/J 375,700 394 B 49,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,540 3,540 3,520 3,540 0 253,000 893,329,000 22 120.000 3,540 T/J 95,600 3,520 B 16,500 109 DKFT Central Omega Resources Tbk. --S2---2 200 214 200 212 12 22,290,400 4,621,139,200 1,766 544.567 214 J 1,050,700 212 T/B 947,700 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,575 6,850 0 23,500 156,827,500 29 40,946.859 6,850 T/J 99,800 6,650 B 300 111 DMAS Puradelta Lestari Tbk. --M6K--1 294 296 288 292 -2 13,489,600 3,934,130,600 464 139.048 294 J 2,443,800 292 T/B 596,600 112 DNAR Bank Oke Indonesia Tbk. --U8---1 236 234 232 232 -4 3,200 748,600 4 210.909 240 J 1,000 232 T/B 2,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,070 3,060 3,070 -10 15,600 47,886,000 7 2,696.791 3,070 T/J 5,600 2,880 B 400 114 DOID Delta Dunia Makmur Tbk. --S2K--1 324 324 320 322 -2 5,765,000 1,853,384,800 426 435.936 324 J 1,097,800 322 T/B 5,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 310 314 310 314 4 1,584,500 493,088,000 52 84.865 314 T/J 128,500 312 B 100,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,900 18,375 18,050 18,375 475 500 9,142,500 5 1,225.000 18,250 J 100 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,670 1,670 1,600 1,670 0 93,100 154,746,000 28 330.693 1,670 T/J 9,300 1,600 B 13,100 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,150 J 1,100 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,190 2,140 2,190 20 27,300 58,752,000 13 806.121 2,190 T/J 2,500 2,140 B 8,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 39,700 44,464,000 5 27.654 1,130 J 20,000 1,110 B 20,000 121 ELSA Elnusa Tbk. --S2K--1 306 312 302 304 -2 18,115,400 5,518,518,800 2,834 76.000 306 J 458,300 304 T/B 1,319,800 122 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 5,750 5,200 5,200 5,200 -550 300 1,560,000 1 722.222 5,650 J 1,000 5,200 T/B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,840 1,860 1,815 1,830 -10 17,812,600 32,713,855,500 2,967 494.595 1,835 J 70,700 1,830 T/B 60,200 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,420 J 2,600 2,000 B 20,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,710 1,765 1,695 1,735 25 18,022,300 31,279,648,500 4,930 173.500 1,740 J 192,300 1,735 T/B 127,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 244 248 240 242 -2 4,110,700 995,073,400 406 450.559 244 J 68,500 242 T/B 164,200 128 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,420 3,260 3,380 -70 10,902,400 36,869,760,000 4,603 171.538 3,390 J 21,500 3,380 T/B 33,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,520 2,650 2,520 2,640 120 4,400 11,244,000 11 4,151.923 2,650 J 100 2,640 T/B 700 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,825 8,150 7,825 8,150 325 30,800 243,187,500 18 1,867.724 8,150 T/J 1,600 7,800 B 3,100 131 FILM MD Pictures Tbk. --U9---1 272 280 236 246 -26 10,199,400 2,658,961,600 2,167 117.143 248 J 59,200 246 T/B 140,200 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,450 2,540 2,450 2,510 60 50,798,700 126,698,496,000 418 502.000 2,520 J 6,200 2,510 T/B 11,400 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,200 J 100 2,220 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 640 685 685 685 45 100 68,500 1 685.000 685 T/J 1,500 480 B 2,500 135 FORZ Forza Land Indonesia Tbk. --U6---1 975 990 955 990 15 2,069,100 2,007,075,000 75 450.000 995 J 152,000 955 B 1,200 136 FREN Smartfren Telecom Tbk. --U7---1 179 192 172 191 12 337,410,800 62,822,941,000 10,073 10.611 192 J 4,551,200 191 T/B 22,181,400 137 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--1 498 500 480 498 0 15,408,300 7,579,270,400 1,076 66.944 500 J 218,300 498 T/B 94,600 139 GJTL Gajah Tunggal Tbk. --S4K--1 615 615 595 615 0 2,958,900 1,790,385,500 350 120.740 615 T/J 700 610 B 40,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 189 189 183 185 -4 1,999,900 370,649,600 367 46.250 186 J 17,500 185 T/B 49,400 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 500 9,000,000 1 3,130.435 18,000 T/J 10,400 15,325 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,560 1,560 1,535 1,555 -5 296,000 459,832,000 148 121.012 1,560 J 11,100 1,555 T/B 400 143 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---1 172 177 171 172 0 36,700 6,312,800 7 68.800 172 T/J 8,700 171 B 21,900 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 765 775 720 720 -45 1,381,400 1,066,855,500 70 137.143 740 J 100 720 T/B 500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,490 3,490 3,460 3,490 0 274,600 957,987,000 83 94.324 3,490 T/J 253,400 3,480 B 500 147 HERO Hero Supermarket Tbk. --U9---1 690 705 675 695 5 900 615,500 9 1,450.697 700 J 700 680 B 2,000 148 HEXA Hexindo Adiperkasa Tbk. CDU9---1 3,510 3,540 3,450 3,460 -50 497,500 1,734,907,000 332 1,059.205 3,460 T/J 34,000 3,440 B 3,200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 635 635 635 -5 70,000 44,450,000 4 976.923 630 J 1,700 605 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 322 334 318 334 12 1,319,900 435,834,800 103 145.217 334 T/J 18,900 326 B 100,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 850 815 845 -5 28,714,700 24,024,349,000 857 272.581 845 T/J 566,500 840 B 36,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 79 79 75 75 -4 3,587,277,300 276,136,902,900 3,091 79.729 76 J 1,969,200 75 T/B 2,145,700 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,000 1,015 970 995 -5 13,782,800 13,822,238,000 2,489 947.619 995 T/J 153,900 985 B 2,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 292 346 292 310 18 2,070,200 665,992,600 823 103.333 314 J 10,100 310 T/B 30,800 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,310 1,345 0 756,500 1,008,475,500 265 25.865 1,350 J 18,000 1,345 T/B 215,400 156 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 7,800 390,000 6 95.973 50 T/J 24,774,600 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 138 135 138 -1 3,048,600 416,879,100 187 39.429 138 T/J 1,225,600 136 B 357,200 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,510 1,510 1,410 1,475 -35 307,000 445,906,500 242 198.020 1,475 T/J 29,300 1,470 B 2,200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 418 414 400 410 -8 904,600 365,812,400 132 82.000 410 T/J 10,200 404 B 5,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 357,300 370,952,500 33 273.684 1,045 J 97,900 1,030 B 10,500 162 INAF Indofarma (Persero) Tbk. --U5---1 1,425 1,425 1,300 1,320 -105 237,200 317,701,000 204 528.000 1,335 J 300 1,320 T/B 14,300 163 INCO Vale Indonesia Tbk. --S2BXO1 3,330 3,630 3,320 3,590 260 31,761,100 111,497,397,000 4,789 1,465.306 3,590 T/J 96,500 3,580 B 44,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,500 3,490 3,490 -10 1,300 4,542,000 8 470.040 3,480 J 3,500 3,470 B 100 165 INDS Indospring Tbk. --M4---1 2,450 2,450 2,420 2,450 0 1,213,500 2,958,174,000 387 229.687 2,450 T/J 28,300 2,440 B 59,800 166 INDY Indika Energy Tbk. --S2XXO1 1,305 1,305 1,265 1,290 -15 4,792,800 6,184,415,500 1,132 43.729 1,295 J 56,700 1,290 T/B 116,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,275 6,275 6,000 6,100 -175 6,230,800 37,983,480,000 3,335 314.324 6,125 J 22,500 6,100 T/B 22,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 67 69 1 164,100 11,158,800 17 0.394 69 T/J 66,800 68 B 47,500 169 INPP Indonesian Paradise Property Tbk. --U9---2 825 0 0 825 0 0 0 0 785.714 820 J 400 750 B 2,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 3,480 3,550 10 118,500 417,599,000 111 1,286.232 3,550 T/J 300 3,310 B 200 171 INTA Intraco Penta Tbk. --U9---2 460 464 458 464 4 154,400 71,623,600 10 327.081 464 T/J 113,600 458 B 11,200 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 990 990 965 980 -10 144,200 140,819,500 66 59.756 980 T/J 1,500 975 B 100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 224 224 214 218 -6 399,500 87,147,400 118 57.368 222 J 200 214 B 3,000 174 IPTV MNC Vision Networks Tbk. --U9---1 500 510 492 500 0 28,555,400 14,316,983,600 3,881 208.333 505 J 745,900 500 T/B 101,400 175 ISAT Indosat Tbk. --S7K--1 2,670 2,750 2,610 2,700 30 3,314,900 8,946,087,000 1,841 192.857 2,700 T/J 114,000 2,690 B 23,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,150 12,200 11,950 12,125 -25 884,300 10,689,047,500 2,419 86.607 12,175 J 7,500 12,125 T/B 1,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 192,609,600 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 520 520 520 0 1,200 624,000 1 294.969 570 J 5,000 520 T/B 33,600 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 525 520 406 520 -5 5,600 2,880,600 6 430.403 520 T/J 19,000 515 B 200 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,530 1,495 1,505 -30 6,424,100 9,666,221,000 1,656 411.427 1,510 J 82,300 1,505 T/B 267,200 181 JRPT Jaya Real Property Tbk. --S6---1 630 625 600 610 -20 5,546,800 3,399,432,500 312 586.538 610 T/J 205,000 605 B 100 182 JSKY Sky Energy Indonesia Tbk. --U4---1 550 570 496 496 -54 11,836,800 5,944,925,200 1,007 248.000 496 T/J 19,300 494 B 19,300 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,700 5,400 5,450 -125 2,864,900 15,728,842,500 1,477 321.382 5,500 J 200 5,450 T/B 13,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 980 J 100 825 B 300 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 312,500 302,985,500 23 2,144.444 970 J 390,700 965 T/B 103,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,850 2,850 2,770 2,800 -50 50,800 142,334,000 108 2,800.000 2,800 T/J 47,500 2,790 B 3,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 645 645 620 640 -5 7,041,700 4,468,323,000 647 77.765 640 T/J 281,800 635 B 100,000 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 82 82 79 80 -2 2,757,100 220,540,500 211 2.909 80 T/J 36,300 79 B 254,000 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 312 316 -2 4,738,400 1,488,766,200 1,206 10.964 316 T/J 1,477,000 314 B 1,110,000 190 KINO Kino Indonesia Tbk. --U5---1 3,420 3,630 3,110 3,500 80 1,729,100 5,932,394,000 363 92.105 3,500 T/J 40,600 3,430 B 300 191 KMTR Kirana Megatara Tbk. --U3---2 316 324 310 310 -6 40,000 12,570,400 32 67.686 310 T/J 10,100 308 B 2,100 192 KOTA DMS Propertindo Tbk. --U6---1 620 630 600 600 -20 11,475,500 7,060,387,000 327 300.000 605 J 89,400 600 T/B 1,399,800 193 KPIG MNC Land Tbk. --S9---2 134 136 124 130 -4 5,584,300 732,576,000 420 279.732 130 T/J 226,200 129 B 145,500 194 KRAH Grand Kartech Tbk. --U4---2 1,250 945 945 945 -305 100 94,500 1 343.636 1,195 J 100 990 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 336 346 326 332 -4 2,590,900 860,362,200 357 41.275 336 J 141,800 332 T/B 499,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 535 535 515 525 -10 82,856,700 43,703,011,000 1,281 5,461.923 525 T/J 2,000 520 B 2,062,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,485 1,495 1,400 1,495 10 113,200 168,490,000 24 383.333 1,495 T/J 135,100 1,410 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,125 6,125 6,125 6,125 0 11,800 72,275,000 13 101.240 6,175 J 5,700 6,125 T/B 3,400 199 LINK Link Net Tbk. --S9K--1 4,200 4,250 4,150 4,250 50 1,297,500 5,451,788,000 193 265.625 4,250 T/J 234,200 4,190 B 2,400 200 LPCK Lippo Cikarang Tbk --M6---1 1,220 1,290 1,210 1,240 20 1,269,500 1,577,487,000 630 139.806 1,250 J 6,700 1,240 T/B 11,800 201 LPKR Lippo Karawaci Tbk. --S6K--1 232 240 226 230 -2 130,919,700 30,667,155,000 2,255 74.271 232 J 1,277,000 230 T/B 5,115,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,520 3,710 3,350 3,580 60 15,336,600 54,463,043,000 4,742 81.122 3,590 J 55,500 3,580 T/B 110,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,220 1,195 1,220 0 2,382,600 2,874,377,500 631 314.839 1,220 T/J 4,200 1,215 B 200,100 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,465 0 990,500 1,455,382,500 117 512.238 1,470 J 38,300 1,465 T/B 1,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 895 890 860 875 -20 3,110,800 2,715,712,000 996 497.159 880 J 129,100 875 T/B 134,600 206 MAMI Mas Murni Indonesia Tbk --U9---1 169 176 168 174 5 294,779,300 51,057,711,300 32,557 23.786 175 J 2,991,400 174 T/B 450,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 5,100 5,200 0 50,100 260,340,000 33 247.619 5,200 T/J 951,800 5,150 B 1,800 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 104.167 1,750 J 400 1,505 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 975 985 935 960 -15 11,889,300 11,396,492,500 2,153 1,540.560 965 J 19,400 960 T/B 1,200 210 MARI Mahaka Radio Integra Tbk. --U9---2 252 248 248 248 -4 100,000 24,800,000 2 330.667 250 J 100,100 246 B 50,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 478 472 474 -6 1,423,700 677,443,400 475 948.000 476 J 99,100 474 T/B 9,800 212 MASA Multistrada Arah Sarana Tbk. --U4---1 530 0 0 530 0 0 0 0 376.849 530 J 800 520 B 2,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 1,200 6,775 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,905 1,930 1,900 1,930 25 8,100 15,420,500 16 148.462 1,925 J 5,500 1,905 B 700 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 510 500 500 -5 511,000 255,871,000 120 31.250 505 J 91,100 500 T/B 8,700 216 MCAS M Cash Integrasi Tbk. --S9---2 3,240 3,300 3,230 3,280 40 1,346,000 4,390,107,000 235 236.823 3,290 J 30,300 3,280 T/B 39,400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 135 133 134 0 262,000 35,051,900 49 120.188 135 J 11,400 134 T/B 38,000 218 MDIA Intermedia Capital Tbk. --U9---1 116 115 115 115 -1 700 80,500 1 83.333 114 J 4,500 113 B 1,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 5,950 6,225 5,950 6,225 275 18,627,300 114,227,332,500 3,645 324.648 6,225 T/J 181,300 6,200 B 2,700 220 MDLN Modernland Realty Tbk. --S6---1 236 236 228 234 -2 7,429,700 1,741,067,200 296 69.445 236 J 94,100 234 T/B 113,900 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 655 635 640 0 10,103,300 6,492,035,500 2,023 1,127.217 645 J 944,200 640 T/B 883,300 222 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 6,000 J 100 5,200 B 300 223 MERK Merck Tbk. --U5---2 2,800 2,810 2,750 2,750 -50 15,100 42,084,000 30 7,250.771 2,800 J 2,500 2,770 B 2,000 224 META Nusantara Infrastructure Tbk. --U7---1 192 190 188 190 -2 83,900 15,906,300 15 57.562 190 T/J 285,100 189 B 30,500 225 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,145 1,140 1,140 -10 670,000 766,150,000 4 1,169.231 1,140 T/J 400,000 1,100 B 1,400 226 MGRO Mahkota Group Tbk. --S1---1 870 870 840 840 -30 3,648,700 3,105,516,000 1,128 373.333 845 J 31,900 840 T/B 41,300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,110 J 2,000 900 B 2,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,790 2,900 2,780 2,820 30 21,665,700 61,565,382,000 3,359 166.031 2,840 J 82,600 2,820 T/B 134,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,855 1,790 1,805 5 6,468,500 11,708,356,500 87 8,595.238 1,810 J 300 1,805 T/B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,475 J 100 0 B 0 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,500 17,500 17,000 17,500 0 35,600 621,370,000 17 111,464.968 17,500 T/J 300 17,200 B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,250 1,310 1,240 1,310 60 4,701,100 5,974,594,000 997 218.789 1,310 T/J 160,500 1,305 B 154,100 233 MLPL Multipolar Tbk. --U9---1 88 94 86 92 4 7,176,000 648,317,700 495 10.552 92 T/J 714,400 91 B 237,700 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 850 J 25,700 605 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 320 310 316 -14 11,300 3,579,600 10 54.017 330 J 29,400 316 T/B 46,600 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,240 1,215 1,235 0 14,477,800 17,826,517,500 4,672 137.222 1,235 T/J 68,400 1,230 B 452,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 895 0 0 895 0 0 0 0 154.310 895 J 40,200 850 B 8,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 670 675 640 655 -15 1,419,400 932,711,500 349 43.667 660 J 112,500 655 T/B 116,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 178 184 168 178 0 3,360,700 600,671,800 477 74.837 179 J 25,200 178 T/B 123,100 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 730 735 680 700 -30 6,400 4,474,000 11 636.364 735 J 100 700 T/B 2,400 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,200 6,000 6,200 -25 600 3,700,000 3 562.367 6,200 T/J 600 6,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 424 424 418 424 0 1,584,800 670,989,600 984 84.800 426 J 16,500 422 B 10,000 243 MSKY MNC Sky Vision Tbk. --U9---1 990 995 930 930 -60 19,500 18,360,500 43 61.184 935 J 100 920 B 1,000 244 MTDL Metrodata Electronics Tbk. --S9---1 1,395 1,395 1,300 1,330 -65 3,446,100 4,666,610,500 980 2,394.326 1,335 J 1,400 1,330 T/B 21,400 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 25,714,300 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 452 480 450 450 -2 276,100 125,752,000 26 189.194 476 J 41,800 450 T/B 306,800 247 MTPS Meta Epsi Tbk. --U7---2 1,440 1,400 1,380 1,390 -50 199,500 277,583,500 54 434.375 1,430 J 2,900 1,380 B 800 248 MYOH Samindo Resources Tbk. --S2---1 1,260 1,255 1,235 1,245 -15 269,100 335,165,000 54 148.289 1,245 T/J 114,900 1,235 B 40,100 249 MYRX Hanson International Tbk. --S6---2 92 93 91 92 0 77,035,900 7,086,617,000 130 62.742 93 J 3,402,600 92 T/B 5,013,800 250 NASA Ayana Land International Tbk. --U9---2 790 795 780 785 -5 2,542,500 2,000,099,000 341 762.136 790 J 101,000 785 T/B 7,200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 845 855 840 855 10 11,358,000 9,613,120,500 1,102 830.097 855 T/J 304,400 850 B 4,100 252 NFCX NFC Indonesia Tbk. --S9---2 2,980 3,050 2,900 3,010 30 6,318,100 18,769,984,000 770 162.703 3,010 T/J 39,100 3,000 B 5,200 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 995 995 930 940 -55 598,900 566,887,000 378 289.231 940 T/J 28,900 935 B 1,800 254 NIRO City Retail Developments Tbk. --U6---2 140 141 140 140 0 699,500 97,930,300 12 133.333 141 J 100 140 T/B 282,200 255 NISP Bank OCBC NISP Tbk. --U8---1 855 855 840 850 -5 14,800 12,536,000 15 1,030.003 850 T/J 1,500 840 B 6,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 935 935 910 935 0 1,000 920,500 4 249.333 930 J 1,600 870 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,400 1,750 1,055 1,675 275 7,700 9,287,000 13 80.211 1,675 T/J 5,100 1,070 B 900 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 665 660 660 660 -5 1,000 660,000 1 1,305.767 660 T/J 1,500 650 B 100 259 PALM Provident Agro Tbk. --U1---2 204 204 204 204 0 100 20,400 1 55.758 230 J 700 204 T/B 7,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 139 140 124 126 -13 3,404,200 442,331,100 483 126.000 128 J 1,600 126 T/B 143,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,555 1,555 1,450 1,535 -20 31,800 48,688,500 29 1,116.364 1,555 J 7,200 1,535 T/B 1,800 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,015 995 1,005 5 4,500 4,514,500 17 118.235 1,005 T/J 3,000 985 B 1,800 263 PBRX Pan Brothers Tbk. --S4---1 775 790 770 790 15 834,600 655,762,000 122 1,398.230 795 J 100,000 790 T/B 67,300 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 406 414 390 408 2 2,800 1,144,200 17 34.000 410 J 11,800 402 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,140 2,190 2,070 2,190 50 8,000 17,261,000 28 1,460.000 2,200 J 200 2,130 B 100 266 PEHA Phapros Tbk. --U5---2 1,325 1,355 1,310 1,330 5 36,200 47,998,000 46 111.018 1,330 T/J 1,500 1,310 B 900 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,060 2,090 2,020 2,060 0 29,721,400 61,193,306,000 3,525 686.667 2,080 J 19,800 2,060 T/B 702,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,000 1,130 995 1,130 130 18,900 19,382,000 24 220.488 1,020 J 4,400 1,000 B 2,400 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 3,600 11,160,000 6 1,286.360 3,150 J 300 3,100 T/B 8,400 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,245 1,235 1,215 1,215 -30 3,763,300 4,595,535,000 354 2,022.977 1,215 T/J 420,600 1,210 B 305,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 51 50 50 0 4,416,800 220,864,300 142 50.000 50 T/J 1,291,400 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,185 1,200 1,150 1,170 -15 203,400 238,948,000 93 1,244.151 1,190 J 29,800 1,170 T/B 25,000 273 PNLF Panin Financial Tbk. --S8K--1 292 296 282 290 -2 21,403,400 6,195,370,000 813 313.446 292 J 254,000 290 T/B 159,400 274 POLA Pool Advista Finance Tbk. --U8---2 910 915 905 905 -5 1,400 1,272,500 6 670.370 905 T/J 3,900 900 B 700 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,320 1,400 1,315 1,335 15 26,700 35,380,000 42 81.651 1,330 J 2,000 1,200 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,050 6,525 6,075 6,525 475 569,700 3,559,940,000 1,008 1,060.976 6,550 J 10,200 6,525 T/B 220,200 277 POLU Golden Flower Tbk. --U4---2 1,910 2,220 1,910 2,150 240 29,200 56,172,000 16 746.528 2,150 T/J 4,000 2,000 B 2,800 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,605 1,645 1,560 1,625 20 147,335,900 237,109,423,500 806 1,031.412 1,625 T/J 122,100 1,605 B 4,100 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 610 610 610 -35 100 61,000 1 114.019 590 J 8,000 570 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 119 127 120 121 2 216,878,900 26,337,063,600 4,088 80.667 122 J 1,341,800 121 T/B 15,372,200 281 POWR Cikarang Listrindo Tbk. --M7---2 1,055 1,160 1,035 1,100 45 1,533,200 1,679,436,000 300 73.333 1,105 J 2,000 1,100 T/B 213,700 282 PPRE PP Presisi Tbk. --M7---1 320 322 318 322 2 3,194,700 1,022,679,000 1,432 74.884 322 T/J 90,500 320 B 1,500 283 PPRO PP Properti Tbk. --S6K--1 96 97 92 94 -2 55,617,900 5,265,064,500 3,050 203.243 95 J 1,104,000 94 T/B 6,189,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,460 4,520 4,460 4,480 20 123,900 555,546,000 84 68.923 4,520 J 10,900 4,480 T/B 700 285 PRIM Royal Prima Tbk. --U9---2 362 370 362 364 2 12,700 4,618,200 4 72.800 366 J 10,200 362 B 10,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 274 288 274 280 6 24,792,300 6,988,071,600 1,750 908.413 280 T/J 118,100 278 B 370,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,260 2,200 2,240 0 6,640,600 14,828,387,000 2,420 1,947.826 2,250 J 28,900 2,240 T/B 387,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,640 1,720 1,600 1,720 80 10,300,500 17,112,492,500 1,589 323.308 1,720 T/J 2,055,500 1,640 B 33,100 289 PTRO Petrosea Tbk. --S2---1 1,365 1,365 1,350 1,365 0 252,400 341,699,500 133 1,092.000 1,365 T/J 16,600 1,360 B 2,500 290 PTSN Sat Nusapersada Tbk --U4---1 398 414 380 382 -16 4,609,800 1,849,396,600 1,022 197.587 384 J 197,700 382 T/B 145,400 291 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 615 615 600 605 -10 40,276,400 24,388,610,500 2,471 2,332.395 610 J 948,500 605 T/B 2,457,600 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,050 1,050 1,030 1,040 -10 691,900 716,330,500 161 94.545 1,040 T/J 25,800 1,035 B 1,100 294 RAJA Rukun Raharja Tbk. --S7---1 240 244 238 240 0 3,850,100 925,092,000 340 824.402 242 J 1,420,000 240 T/B 7,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,240 1,180 1,220 10 17,152,600 20,903,771,000 1,276 762.500 1,220 T/J 165,100 1,210 B 60,000 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,975 J 1,400 6,225 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 117 118 116 116 -1 291,193,400 34,068,885,800 216 63.686 117 J 2,286,800 116 T/B 75,100 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 600 590 590 -10 606,000 359,030,000 47 361.963 590 T/J 128,700 585 B 8,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 360 332 360 16 20,400 7,118,200 15 2,816.901 356 J 10,000 344 B 800 300 RODA Pikko Land Development Tbk. --U6---2 212 216 214 214 2 13,800 2,977,000 18 341.689 214 T/J 6,500 212 B 500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,270 1,250 1,270 0 123,700 156,511,000 93 498.039 1,275 J 6,700 1,270 T/B 992,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 472 474 468 468 -4 904,800 427,174,800 324 585.000 468 T/J 12,600 466 B 42,600 303 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 9,125 9,125 9,075 9,075 -50 1,100 9,987,500 2 5,854.839 9,075 T/J 200 8,625 B 3,100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,180 1,135 1,175 10 11,130,200 12,839,619,500 2,458 531.547 1,180 J 47,500 1,175 T/B 105,500 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 830 830 830 -20 100 83,000 1 928.360 830 T/J 5,100 665 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,140 2,220 2,140 2,220 80 20,500 45,408,000 17 94.872 2,240 J 1,100 2,220 T/B 30,300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,280 3,260 3,110 3,250 -30 9,800 31,577,000 28 151.030 3,250 T/J 43,300 3,130 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 760 750 755 -5 1,079,300 813,827,500 121 539.286 755 T/J 16,600 750 B 1,100 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,205 1,215 1,160 1,200 -5 2,081,100 2,490,799,500 622 206.897 1,200 T/J 155,900 1,195 B 7,800 311 SILO Siloam International Hospitals Tbk. --S9---1 7,300 7,425 7,300 7,425 125 767,000 5,645,555,000 828 84.329 7,450 J 31,700 7,425 T/B 8,700 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 338 338 330 332 -6 5,288,800 1,755,953,600 339 30.182 334 J 111,400 332 T/B 201,200 313 SIPD Sierad Produce Tbk. --U3---2 1,095 1,100 1,090 1,100 5 8,300 9,115,000 5 1.222 1,095 J 1,000 860 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,645 J 100 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,980 3,920 3,810 3,810 -170 6,400 24,540,000 8 1,258.838 3,810 T/J 27,500 3,800 B 5,000 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 630 635 605 615 -15 3,772,600 2,337,853,500 709 109.821 620 J 57,500 615 T/B 418,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,330 1,345 1,315 1,315 -15 2,000 2,638,500 12 1,588.164 1,340 J 100 1,320 B 100 318 SMDR Samudera Indonesia Tbk. --S7---1 274 276 268 272 -2 693,700 188,337,400 131 1,091.580 272 T/J 72,000 270 B 122,800 319 SMRA Summarecon Agung Tbk. --S6K--1 1,110 1,145 1,080 1,145 35 6,341,000 7,084,603,500 1,334 1,881.367 1,145 T/J 530,800 1,140 B 300 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 334,200 16,710,000 19 12.227 50 T/J 12,540,200 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,400 1,400 1,380 1,400 0 1,307,200 1,817,269,000 673 3,739.416 1,400 T/J 148,100 1,395 B 20,000 322 SOCI Soechi Lines Tbk. --M7---1 189 191 181 189 0 12,833,000 2,394,970,000 751 34.364 189 T/J 87,400 188 B 16,400 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,750 4,900 4,550 4,700 -50 30,400 144,035,000 11 455.758 4,890 J 1,000 4,600 B 8,800 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 975 980 0 1,301,600 1,275,384,000 202 84.483 985 J 56,600 980 T/B 12,500 325 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---1 242 258 242 258 16 91,800 22,220,800 4 275.344 256 J 1,000 240 B 62,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 306 328 300 302 -4 606,855,600 189,867,990,400 24,003 125.833 304 J 2,684,900 302 T/B 7,100,300 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,660 3,650 3,600 3,620 -40 41,800 151,279,000 15 65.818 3,620 T/J 100 3,610 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 795 760 795 30 55,607,300 43,197,996,500 3,443 326.154 800 J 2,219,300 795 T/B 168,800 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 900 900 865 900 0 86,002,000 76,208,593,000 686 134.328 900 T/J 923,500 885 B 4,300 331 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 4,280 0 0 4,280 0 0 0 0 131.451 0 J 0 3,870 B 700 334 SURE Super Energy Tbk. --U2---2 3,070 3,070 3,060 3,060 -10 821,900 2,519,688,000 460 1,974.194 3,060 T/J 13,700 3,050 B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 432 442 402 416 -16 827,600 349,663,400 548 3,800.822 416 T/J 25,400 406 B 17,800 336 TARA Sitara Propertindo Tbk. --U6---1 765 775 755 765 0 83,650,900 63,907,788,500 7,650 721.698 765 T/J 2,100 760 B 10,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,250 6,300 6,150 6,275 25 14,998,000 93,525,060,000 2,989 309.877 6,275 T/J 54,500 6,250 B 520,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 955 980 925 960 5 2,714,200 2,592,072,500 477 218.604 960 T/J 33,000 955 B 151,300 339 TCID Mandom Indonesia Tbk. --U5---1 11,750 11,800 11,800 11,800 50 300 3,540,000 2 1,157.407 11,800 T/J 9,900 11,250 B 400 340 TCPI Transcoal Pacific Tbk. --U7---2 6,950 7,100 6,325 6,325 -625 34,472,000 229,464,365,000 8,027 4,583.333 6,400 J 300 6,325 T/B 20,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 298 304 286 294 -4 5,342,900 1,577,591,000 702 128.947 294 T/J 313,600 292 B 50,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 282 292 272 276 -6 13,810,600 3,883,566,000 1,414 89.032 278 J 121,600 276 T/B 146,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 422 520 450 520 98 7,800 3,776,000 5 117.839 0 J 0 525 B 5,800 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 4,600 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 880 890 -5 94,316,600 83,379,454,500 367 445.000 890 T/J 537,100 880 B 800 346 TINS Timah Tbk. --U2K--1 900 945 875 940 40 49,354,300 44,982,866,500 5,012 480.334 945 J 1,461,400 940 T/B 104,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,175 10,075 9,700 9,750 -425 926,300 9,077,790,000 1,368 602.826 9,775 J 14,700 9,750 T/B 117,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 372 370 370 370 -2 10,000 3,700,000 2 78.079 370 T/J 100 310 B 200 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 590 580 590 10 4,923,800 2,892,952,000 166 949.606 590 T/J 1,105,500 585 B 3,000 350 TOTL Total Bangun Persada Tbk. --S6---1 442 450 438 442 0 441,700 194,559,400 153 158.864 444 J 45,600 442 T/B 16,000 351 TOTO Surya Toto Indonesia Tbk. --U3---2 304 306 300 306 2 746,200 224,153,800 32 992.636 304 J 200,000 302 B 2,000 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 620 630 610 610 -10 33,895,600 20,815,024,500 2,378 2,905.730 610 T/J 3,857,700 605 B 2,430,200 353 TRAM Trada Alam Minera Tbk. --U2---1 99 99 96 96 -3 1,239,072,100 121,395,294,800 1,639 79.343 97 J 944,500 96 T/B 1,941,700 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 159 145 150 -14 20,900 3,201,700 16 151.156 147 J 200 145 B 4,900 355 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---1 360 360 360 360 0 31,700 11,412,000 3 214.746 420 J 17,500 360 T/B 19,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,495 1,530 1,480 1,485 -10 153,600 229,274,500 53 264.914 1,495 J 1,300 1,485 T/B 700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 2,000 6,900,000 2 89.610 3,450 T/J 5,900 2,600 B 2,000 359 TURI Tunas Ridean Tbk. --U9---1 995 0 0 995 0 0 0 0 2,211.111 995 J 132,800 990 B 171,500 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,570 1,545 1,560 0 579,900 905,131,500 146 3,024.663 1,560 T/J 500 1,550 B 600 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,980 0 0 3,980 0 0 0 0 147.404 3,900 J 600 3,710 B 800 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,160 2,170 2,150 2,150 -10 16,700 36,060,000 9 179.167 2,150 T/J 4,500 2,140 B 5,700 363 VIVA Visi Media Asia Tbk. --U9---1 92 90 87 90 -2 6,801,900 601,653,900 273 30.000 90 T/J 495,400 88 B 33,400 364 VOKS Voksel Electric Tbk. --U4---1 334 344 330 332 -2 5,422,300 1,822,496,800 1,192 146.861 334 J 42,200 332 T/B 397,900 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 298 308 290 308 10 33,895,600 10,081,414,400 2,032 106.207 308 T/J 107,700 306 B 12,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,915 1,840 1,900 20 10,030,700 18,924,676,500 2,067 488.365 1,905 J 8,000 1,900 T/B 280,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 258 258 248 250 -8 209,500 52,935,200 66 37.901 250 T/J 200 248 B 5,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 790 805 780 795 5 8,090,100 6,415,988,500 413 305.769 800 J 473,500 795 T/B 518,100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 316 332 310 332 16 29,318,300 9,393,537,000 1,533 67.755 332 T/J 7,614,600 324 B 100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,540 1,595 1,495 1,575 35 37,596,600 57,579,520,500 4,089 425.101 1,575 T/J 1,816,400 1,555 B 100 371 WTON Wijaya Karya Beton Tbk. --S3K--1 460 488 448 488 28 11,174,100 5,160,187,200 1,230 82.712 488 T/J 5,360,600 454 B 20,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 440 454 440 440 0 98,918,800 44,148,500,000 991 1,568.572 440 T/J 149,100 438 B 231,500 Total 9,615,739,400 3,832,069,253,700 311,476 1,259,526,400 124,472,000 Jakarta, 03 October 2019 Trading Division