List of Securities Quotation: IDX SMC Composite Date: Wednesday, 09 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 10,750 10,925 10,650 10,925 175 447,200 4,847,945,000 599 887.519 10,925 T/J 9,500 10,875 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,615 1,615 1,610 1,615 0 200 322,500 2 43.067 1,590 J 1,200 1,470 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,840 1,800 1,815 15 22,689,000 41,396,502,500 7,013 2,213.415 1,820 J 300 1,815 T/B 859,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,205 1,210 1,180 1,185 -20 6,203,100 7,348,626,000 1,413 930.631 1,185 T/J 353,900 1,180 B 151,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,300 10,250 10,300 0 1,800 18,535,000 3 443.011 10,300 T/J 98,600 10,250 B 200 7 ADMG Polychem Indonesia Tbk --U3---1 180 190 181 184 4 527,100 97,581,800 91 16.424 184 T/J 8,200 182 B 40,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,300 1,265 1,270 -10 29,098,800 37,287,340,500 4,054 115.455 1,275 J 18,900 1,270 T/B 522,400 9 AGII Aneka Gas Industri Tbk. --S3---1 590 615 590 595 5 10,800 6,508,500 19 54.091 600 J 15,000 595 T/B 18,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 204 208 204 206 2 763,800 156,230,400 166 336.557 206 T/J 169,700 204 B 27,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 180 189 181 187 7 40,000 7,319,100 26 170.000 187 T/J 13,000 182 B 25,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,200 4,260 4,120 4,200 0 4,862,700 20,472,612,000 1,411 3,347.387 4,210 J 13,100 4,200 T/B 78,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 320 J 2,200 288 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 4,000 3,920 3,920 -80 17,500 69,972,000 7 160.000 3,920 T/J 244,000 3,850 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 905 910 900 910 5 1,278,300 1,153,170,000 36 2,322.080 910 T/J 13,700 905 B 100 16 ANDI Andira Agro Tbk. --U1---2 1,970 2,460 1,970 2,460 490 49,407,700 111,632,381,000 578 1,230.000 0 J 0 2,460 T/B 1,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 845 835 845 10 137,500 114,993,500 16 70.417 845 T/J 3,900 825 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 930 995 935 990 60 139,352,700 135,002,214,500 5,449 652.733 990 T/J 591,700 985 B 1,800,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 570 0 0 570 0 0 0 0 36.492 560 J 100 500 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 715 695 705 10 19,814,400 13,982,637,000 3,736 749.872 705 T/J 38,900 700 B 171,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 226 240 222 238 12 43,936,500 10,323,440,200 1,725 65.205 240 J 1,545,100 238 T/B 49,200 22 ARII Atlas Resources Tbk. --U2---2 720 720 720 720 0 8,200 5,904,000 2 48.000 720 T/J 11,800 700 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,965 1,955 1,700 1,705 -260 311,100 559,942,500 180 722.458 1,705 T/J 400 1,700 B 800 24 ARMY Armidian Karyatama Tbk. --U6---2 206 202 196 202 -4 960,500 191,601,800 207 67.333 202 T/J 266,600 198 B 34,400 25 ARNA Arwana Citramulia Tbk. --S3---1 520 520 500 520 0 1,100 565,500 7 3,534.289 520 T/J 215,300 500 B 100 26 ASGR Astra Graphia Tbk. CDU9---1 1,005 1,015 1,000 1,015 10 227,800 228,417,500 112 210.441 1,015 T/J 2,000 1,005 B 10,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,030 1,035 885 970 -60 435,300 417,784,000 291 1,796.296 975 J 1,000 970 T/B 17,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 276 280 272 272 -4 11,842,900 3,242,450,600 522 259.048 274 J 213,300 272 T/B 2,083,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 720 750 710 750 30 2,024,400 1,484,531,500 157 192.308 750 T/J 847,700 730 B 46,400 30 ATIC Anabatic Technologies Tbk. --U9---1 810 0 0 810 0 0 0 0 115.714 810 J 500 750 B 400 31 AUTO Astra Otoparts Tbk. --M4---1 1,195 1,195 1,160 1,175 -20 367,600 431,846,500 279 1,062.675 1,180 J 4,700 1,175 T/B 15,600 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 225,800 11,290,000 24 57.388 50 T/J 3,433,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 284 J 100 272 B 1,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 1,420 1,420 1,420 20 48,500 68,870,000 18 1,775.000 1,400 J 23,000 1,320 B 12,500 35 BBKP Bank Bukopin Tbk. --S8---1 256 258 252 254 -2 1,006,600 255,535,400 268 75.351 256 J 107,600 254 T/B 110,900 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,430 J 50,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,830 1,780 1,795 -25 15,699,300 28,287,734,500 3,485 234.130 1,800 J 40,800 1,795 T/B 1,121,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 284 278 282 4 22,200 6,255,200 6 287.111 292 J 1,200 280 B 5,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 150 145 147 -1 947,300 139,139,800 129 416.879 148 J 58,400 147 T/B 8,800 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 18,600 930,000 11 217.306 50 T/J 374,221,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 244 234 238 0 3,905,600 935,211,800 374 140.000 240 J 9,500 238 T/B 142,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 530 540 525 530 0 8,700 4,610,000 15 2,715.999 540 J 110,500 530 T/B 12,100 44 BHIT MNC Investama Tbk. --S9K--1 67 72 66 70 3 33,145,900 2,297,146,200 1,600 204.708 70 T/J 1,853,800 69 B 3,522,800 45 BINA Bank Ina Perdana Tbk. --U8---1 860 900 860 900 40 149,700 134,022,000 13 508.486 900 T/J 17,700 885 B 800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 19,000 950,000 5 35.714 50 T/J 32,381,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,440 2,450 2,390 2,440 0 416,400 1,002,433,000 95 37.538 2,440 T/J 21,800 2,400 B 368,700 48 BISI BISI International Tbk. --U1---1 1,370 1,380 1,370 1,380 10 2,800 3,860,000 8 690.000 1,380 T/J 9,800 1,375 B 700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,725 1,700 1,715 0 9,212,200 15,758,620,500 422 285.833 1,720 J 49,300 1,715 T/B 54,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 635 0 3,234,200 2,058,831,000 684 147.674 640 J 1,000 635 T/B 2,303,200 51 BKSL Sentul City Tbk. --S6K--1 112 113 111 111 -1 15,290,700 1,705,900,900 473 7.670 112 J 2,131,200 111 T/B 1,057,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 200 204 204 204 4 10,000 2,040,000 3 468.105 204 T/J 20,200 181 B 5,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 320,163,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 0 J 0 3,000 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 262 260 244 244 -18 7,400 1,916,000 5 76.250 260 J 77,300 244 T/B 32,400 56 BMTR Global Mediacom Tbk. --S9K--1 320 334 320 332 12 19,993,500 6,591,518,800 1,438 270.226 334 J 324,900 332 T/B 425,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 3 0.172 50 T/J 60,628,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 970 955 965 10 1,077,200 1,037,315,500 168 7.125 965 T/J 31,200 960 B 165,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 214 212 212 -2 262,100 55,822,000 61 2.526 214 J 82,200 212 T/B 77,600 60 BNLI Bank Permata Tbk. --M8K--1 1,170 1,215 1,160 1,205 35 82,075,900 97,930,218,500 3,315 13.120 1,205 T/J 5,161,300 1,200 B 3,373,300 61 BOGA Bintang Oto Global Tbk. --U9---2 880 890 870 885 5 5,587,800 4,906,635,000 2,278 859.223 885 T/J 35,900 880 B 41,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 356 362 0 153,300 55,220,000 28 206.857 364 J 27,000 356 B 44,900 63 BOLT Garuda Metalindo Tbk. --U4---2 855 870 855 865 10 116,600 100,533,000 124 157.273 865 T/J 5,700 860 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 785 790 755 760 -25 7,197,200 5,600,596,000 198 190.000 760 T/J 60,900 755 B 4,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 0 0 1,140 0 0 0 0 1,215.741 1,150 J 16,300 1,140 B 31,300 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 8,000 8,000 8,000 0 500 4,000,000 2 1,600.000 8,500 J 1,000 8,000 T/B 100 67 BRAM Indo Kordsa Tbk. --U4---1 11,700 0 0 11,700 0 0 0 0 455.350 11,650 J 1,600 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 404 410 398 398 -6 1,041,200 416,476,200 430 78.039 400 J 63,200 398 T/B 27,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,496,100 74,805,000 42 7.874 50 T/J 48,481,500 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 100 1,020 B 3,400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,355 1,305 1,355 30 5,023,900 6,734,227,000 888 265.423 1,355 T/J 248,200 1,350 B 451,200 72 BSIM Bank Sinarmas Tbk. --U8---1 575 590 560 590 15 400 231,500 4 402.404 575 J 7,900 560 B 300 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,790 1,830 1,800 1,830 40 500 909,000 5 93.846 1,800 J 200 1,480 B 1,000 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 68 69 65 69 1 6,708,200 452,803,600 241 528.655 69 T/J 808,900 67 B 313,500 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 3,210 3,210 3,120 3,200 -10 4,200 13,170,000 16 619.480 3,200 T/J 27,500 3,130 B 100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,900 3,890 3,670 3,800 -100 39,599,100 147,805,356,000 6,951 389.744 3,800 T/J 51,700 3,790 B 218,100 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,795 0 0 1,795 0 0 0 0 304.237 1,750 J 4,300 1,450 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 195 197 194 194 -1 26,994,200 5,278,250,400 399 18.971 195 J 765,800 194 T/B 604,500 81 BUMI Bumi Resources Tbk. --S2K--2 81 86 81 83 2 247,602,700 20,709,863,200 3,241 4.817 83 T/J 7,291,600 82 B 7,138,600 82 BVIC Bank Victoria International Tbk. --U8---1 173 183 165 174 1 11,700 1,934,700 6 164.534 172 J 200 165 B 200 83 BWPT Eagle High Plantations Tbk. --U1K--1 123 125 121 123 0 7,666,900 940,738,800 232 26.901 123 T/J 893,700 122 B 2,033,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 430 440 416 424 -6 1,674,100 714,198,600 527 128.485 424 T/J 300 420 B 5,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 214 228 214 228 14 341,200 76,847,000 66 130.286 228 T/J 839,100 226 B 50,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 396 398 0 8,225,600 3,275,385,600 845 727.113 398 T/J 22,500 396 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 635 0 0 635 0 0 0 0 158.750 635 J 100 610 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,535 1,545 1,480 1,525 -10 50,600 76,661,500 54 315.083 1,525 T/J 19,700 1,500 B 1,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 77 74 75 0 2,382,600 178,764,700 113 480.000 76 J 146,500 75 T/B 100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 284 284 284 284 0 24,800 7,043,200 9 22.223 286 J 20,000 284 T/B 1,600 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,900 1,900 1,900 100 100 190,000 1 6,894.550 1,900 T/J 500 1,800 B 100 92 CITY Natura City Developments Tbk. --U6---1 180 179 175 179 -1 8,600 1,511,400 7 149.167 179 T/J 27,200 175 B 10,100 93 CLAY Citra Putra Realty Tbk. --U9---2 5,300 5,375 5,275 5,300 0 2,039,000 10,908,102,500 2,767 2,944.444 5,325 J 8,400 5,300 T/B 60,900 94 CLEO Sariguna Primatirta Tbk. --M5K--1 575 590 560 560 -15 27,749,800 16,021,373,500 3,982 2,434.783 565 J 114,700 560 T/B 122,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,990 2,070 1,980 2,040 50 35,100 70,524,000 66 195.204 2,030 J 2,000 2,010 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---2 200 200 200 200 0 9,400 1,880,000 4 153.846 202 J 900 200 T/B 300 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,100 505,000 9 45.455 50 T/J 179,333,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 450 446 448 -2 189,100 84,716,600 29 226.074 450 J 108,600 448 T/B 1,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 0 J 0 3,230 B 300 101 CTRA Ciputra Development Tbk. --S6XXO1 1,100 1,115 1,100 1,100 0 18,014,400 19,948,679,000 2,550 246.284 1,110 J 172,800 1,100 T/B 220,700 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 320 J 800 304 B 400 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,640 1,655 1,630 1,635 -5 18,284,100 30,032,650,500 538 1,090.000 1,635 T/J 24,100 1,630 B 186,200 104 DEFI Danasupra Erapacific Tbk --U8---2 1,815 0 0 1,815 0 0 0 0 3,642.969 1,820 J 800 1,815 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 107,000 5,350,000 9 16.496 50 T/J 109,848,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,010 1,015 1,000 1,015 5 6,978,700 7,015,751,500 742 882.609 1,015 T/J 41,700 995 B 37,400 107 DILD Intiland Development Tbk. --U6---1 386 390 382 386 0 951,500 367,090,400 42 67.264 390 J 15,500 384 B 3,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,580 3,730 3,580 3,710 130 2,882,300 10,615,293,000 321 125.763 3,710 T/J 80,000 3,700 B 76,100 109 DKFT Central Omega Resources Tbk. --S2---2 204 212 202 212 8 28,865,800 6,027,943,000 1,853 544.567 214 J 1,552,800 212 T/B 584,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,700 6,750 6,700 6,700 0 4,500 30,155,000 7 40,050.212 6,650 J 100 6,600 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 292 292 288 290 -2 21,524,400 6,245,722,600 599 138.095 292 J 390,600 290 T/B 90,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 238 238 238 8 500 119,000 1 216.364 240 J 3,000 230 B 2,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 2,860 3,070 0 3,000 9,179,000 7 2,696.791 3,070 T/J 11,100 2,860 B 6,400 114 DOID Delta Dunia Makmur Tbk. --S2K--1 322 328 322 324 2 7,287,600 2,365,448,200 546 438.644 326 J 179,500 324 T/B 515,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 318 318 314 318 0 317,900 100,690,200 17 85.946 318 T/J 249,000 314 B 150,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,300 J 200 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,645 1,665 1,635 1,665 20 7,616,200 12,487,283,000 47 329.703 1,665 T/J 12,600 1,660 B 3,100 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 5,750 J 100 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,170 2,170 2,170 30 100 217,000 1 798.759 2,210 J 100 2,170 T/B 1,600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,100 1,100 -20 9,100 10,012,000 2 27.160 1,120 J 60,100 1,100 T/B 41,000 121 ELSA Elnusa Tbk. --S2K--1 324 330 320 320 -4 15,585,700 5,070,437,800 925 80.000 322 J 382,400 320 T/B 1,964,900 122 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 5,600 5,600 5,600 5,600 0 500 2,800,000 2 777.778 5,600 T/J 1,300 5,000 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,875 1,880 1,855 1,860 -15 11,303,500 21,082,608,000 2,673 502.703 1,865 J 238,500 1,860 T/B 515,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,100 2,100 0 3,700 7,770,000 1 1,469.261 2,470 J 10,500 2,050 B 5,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,550 1,570 1,525 1,535 -15 20,272,300 31,318,384,500 3,930 153.500 1,540 J 278,500 1,535 T/B 271,600 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 244 250 238 248 4 8,329,000 2,033,295,000 1,169 461.730 250 J 480,600 246 B 7,200 128 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,540 3,430 3,440 -10 9,908,300 34,557,316,000 4,734 174.583 3,450 J 47,300 3,440 T/B 31,500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,760 2,760 2,760 2,760 0 1,000 2,760,000 4 4,340.646 2,760 T/J 300 2,520 B 800 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,725 7,750 7,750 7,750 25 11,000 85,250,000 19 1,776.056 8,175 J 100 7,775 B 100 131 FILM MD Pictures Tbk. --U9---1 226 240 218 228 2 11,510,700 2,633,830,200 1,649 108.571 230 J 204,500 228 T/B 455,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,600 2,680 2,560 2,620 20 54,909,300 144,388,841,000 559 524.000 2,620 T/J 10,800 2,600 B 7,500 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,900 J 2,500 2,500 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 685 J 2,000 515 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 985 985 950 985 0 2,962,000 2,859,143,000 140 447.727 990 J 188,400 955 B 11,300 136 FREN Smartfren Telecom Tbk. --U7---1 200 220 199 214 14 527,024,600 111,984,315,200 15,842 11.889 216 J 3,142,100 214 T/B 21,181,400 137 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--1 500 520 498 520 20 14,042,600 7,174,957,500 1,628 69.902 520 T/J 42,500 515 B 704,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 610 610 600 600 -10 827,300 497,806,000 134 117.795 605 J 54,500 600 T/B 861,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 184 188 183 187 3 1,546,900 287,501,400 195 46.750 188 J 341,400 187 T/B 723,400 141 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 8,100 15,000 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,570 1,555 1,555 -15 343,500 537,513,500 117 121.012 1,570 J 11,900 1,555 T/B 1,800 143 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---1 180 180 180 180 0 100 18,000 1 72.000 179 J 1,500 173 B 1,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 790 790 745 745 -45 55,900 43,947,500 14 141.905 785 J 10,700 745 T/B 1,500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,470 3,500 3,460 3,470 0 219,500 761,543,000 66 93.784 3,470 T/J 34,900 3,460 B 800 147 HERO Hero Supermarket Tbk. --U9---1 700 0 0 700 0 0 0 0 1,461.134 715 J 3,500 690 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,870 2,990 2,840 2,970 100 167,600 485,750,000 194 909.202 2,970 T/J 5,500 2,930 B 200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 620 620 620 -5 45,100 27,962,000 3 953.846 620 T/J 11,900 600 B 10,300 150 HKMU HK Metals Utama Tbk. --U9---1 318 322 316 322 4 1,103,600 351,753,600 85 140.000 322 T/J 905,100 320 B 10,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 840 850 5 27,086,000 22,887,105,500 849 274.194 850 T/J 162,500 845 B 68,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 77 79 76 77 0 4,208,176,300 324,031,757,300 2,829 81.855 78 J 4,901,300 77 T/B 436,900 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,015 1,035 1,000 1,010 -5 13,985,000 14,302,397,500 2,175 961.905 1,015 J 136,600 1,010 T/B 900 154 HRTA Hartadinata Abadi Tbk. --S5---1 326 342 322 336 10 513,800 171,732,600 195 112.000 336 T/J 298,400 332 B 21,400 155 HRUM Harum Energy Tbk. --M2K--1 1,350 1,370 1,310 1,310 -40 711,000 950,179,500 325 25.192 1,315 J 5,700 1,310 T/B 92,900 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 1,000 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 3,200 160,000 4 95.973 50 T/J 26,359,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 175 139 175 36 107,040,700 17,634,337,700 5,541 50.000 176 J 437,100 175 T/B 244,900 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,380 1,385 1,345 1,355 -25 231,700 314,826,500 193 181.909 1,355 T/J 6,500 1,350 B 2,300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 386 384 378 382 -4 102,100 38,826,400 28 76.400 382 T/J 56,900 380 B 5,900 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,035 0 418,100 433,064,000 41 272.368 1,040 J 49,600 1,030 B 11,700 162 INAF Indofarma (Persero) Tbk. --U5---1 1,270 1,265 1,190 1,210 -60 128,000 154,900,000 152 484.000 1,210 T/J 9,400 1,205 B 1,700 163 INCO Vale Indonesia Tbk. --S2BXO1 3,570 3,630 3,550 3,590 20 21,885,300 78,581,456,000 2,896 1,465.306 3,590 T/J 337,500 3,580 B 217,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,500 3,470 3,500 0 5,100 17,772,000 17 471.387 3,500 T/J 9,200 3,470 B 200 165 INDS Indospring Tbk. --M4---1 2,600 2,720 2,580 2,690 90 4,801,100 12,770,271,000 1,399 252.187 2,700 J 60,600 2,690 T/B 800 166 INDY Indika Energy Tbk. --S2XXO1 1,305 1,310 1,290 1,290 -15 4,931,400 6,412,930,000 1,026 43.729 1,300 J 119,400 1,290 T/B 273,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,075 6,350 6,025 6,200 125 7,283,100 45,234,977,500 3,249 319.477 6,225 J 40,000 6,200 T/B 370,600 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 68 0 208,200 14,157,100 26 0.388 69 J 162,200 68 T/B 42,400 169 INPP Indonesian Paradise Property Tbk. --U9---2 820 870 715 735 -85 10,600 8,173,500 13 700.000 785 J 1,100 725 B 1,100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,550 3,490 3,550 0 153,800 538,761,000 102 1,286.232 3,550 T/J 3,800 3,500 B 500 171 INTA Intraco Penta Tbk. --U9---2 466 468 466 468 2 12,500 5,825,200 2 329.900 468 T/J 104,900 458 B 11,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 980 995 975 980 0 302,000 295,888,000 87 59.756 980 T/J 296,900 975 B 100,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 206 210 200 202 -4 101,900 20,585,200 42 53.158 206 J 251,500 204 B 100,000 174 IPTV MNC Vision Networks Tbk. --U9---1 505 525 498 520 15 26,623,400 13,711,102,700 13,753 216.667 520 T/J 144,100 515 B 409,400 175 ISAT Indosat Tbk. --S7K--1 2,720 2,770 2,690 2,710 -10 2,889,000 7,892,728,000 1,661 193.571 2,720 J 4,200 2,710 T/B 96,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,400 12,750 12,375 12,650 250 638,700 8,050,757,500 1,191 90.357 12,650 T/J 16,400 12,625 B 12,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 220,384,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 520 520 520 0 4,500 2,340,000 1 294.969 530 J 10,000 520 T/B 15,500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 515 J 100 394 B 100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,500 1,505 1,480 1,505 5 4,564,400 6,848,820,000 1,148 411.427 1,505 T/J 133,700 1,500 B 77,200 181 JRPT Jaya Real Property Tbk. --S6---1 585 625 585 610 25 5,128,300 3,074,855,500 444 586.538 615 J 380,000 600 B 17,700 182 JSKY Sky Energy Indonesia Tbk. --U4---1 486 492 472 476 -10 74,119,500 35,851,005,400 444 238.000 476 T/J 200 474 B 33,600 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,625 5,625 5,475 5,500 -125 1,996,400 11,047,460,000 1,999 324.330 5,500 T/J 100 5,475 B 61,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 945 J 100 825 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 925 930 920 920 -5 407,000 376,369,000 34 2,044.444 925 J 14,500 920 T/B 110,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,830 2,830 2,780 2,810 -20 1,950,000 5,460,176,000 52 2,810.000 2,830 J 700 2,810 T/B 2,500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 605 615 595 605 0 6,873,500 4,154,509,000 675 73.512 605 T/J 653,700 600 B 2,445,700 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 84 79 84 4 898,200 74,175,100 124 3.055 84 T/J 307,100 82 B 52,900 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 314 316 2 581,100 183,592,000 119 10.964 316 T/J 1,867,500 314 B 1,055,300 190 KINO Kino Indonesia Tbk. --U5---1 4,100 4,210 4,000 4,200 100 686,600 2,861,409,000 359 110.526 4,200 T/J 7,900 4,190 B 100 191 KMTR Kirana Megatara Tbk. --U3---2 308 318 316 318 10 200 63,400 2 69.432 314 J 10,000 310 B 100 192 KOTA DMS Propertindo Tbk. --U6---1 605 620 600 620 15 8,554,400 5,203,466,000 311 310.000 625 J 44,600 620 T/B 25,000 193 KPIG MNC Land Tbk. --S9---2 129 132 126 128 -1 4,393,300 567,595,200 371 275.429 128 T/J 1,671,500 127 B 244,800 194 KRAH Grand Kartech Tbk. --U4---2 1,225 1,525 950 1,495 270 2,600 3,836,000 10 543.636 1,495 T/J 5,200 1,010 B 1,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 326 332 326 328 2 3,059,800 1,002,511,600 289 40.778 328 T/J 15,400 326 B 160,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 500 510 0 71,497,200 36,271,699,000 677 5,305.868 510 T/J 1,467,600 505 B 1,608,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,455 1,455 1,410 1,410 -45 45,400 65,214,000 10 361.538 1,400 J 400 1,370 B 400 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,000 5,950 5,900 5,950 -50 900 5,315,000 2 98.347 6,000 J 5,000 5,925 B 300 199 LINK Link Net Tbk. --S9K--1 4,210 4,500 4,220 4,330 120 1,585,700 6,843,226,000 941 270.625 4,350 J 2,000 4,330 T/B 1,100 200 LPCK Lippo Cikarang Tbk --M6---1 1,225 1,225 1,210 1,220 -5 201,200 245,343,500 147 137.551 1,220 T/J 400 1,215 B 49,200 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 230 226 230 0 21,630,300 4,956,438,400 649 74.271 230 T/J 1,265,400 228 B 164,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,800 4,020 3,760 3,920 120 18,994,100 73,830,068,000 3,597 88.826 3,930 J 1,900 3,920 T/B 52,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,225 1,195 1,210 10 7,209,700 8,730,861,500 893 312.258 1,210 T/J 105,300 1,205 B 19,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,470 1,455 1,470 10 1,218,900 1,787,979,500 127 513.986 1,470 T/J 171,400 1,465 B 2,300 205 MAIN Malindo Feedmill Tbk. --S3K--1 870 870 855 865 -5 1,220,000 1,052,435,500 326 491.477 870 J 210,900 865 T/B 232,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 178 195 178 195 17 354,678,600 66,098,049,500 43,632 26.656 195 T/J 3,471,000 194 B 2,105,100 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 0 0 5,200 0 0 0 0 247.619 5,200 J 500 5,150 B 15,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,770 1,750 1,770 20 1,400 2,453,500 5 105.357 1,770 T/J 300 1,685 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 995 1,000 965 995 0 9,245,700 9,057,660,000 1,126 1,596.726 995 T/J 44,900 990 B 100 210 MARI Mahaka Radio Integra Tbk. --U9---2 248 250 248 250 2 70,000 17,420,000 3 333.333 250 T/J 34,500 240 B 15,900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 478 474 476 2 1,731,000 825,178,800 682 952.000 476 T/J 7,300 474 B 41,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 545 600 520 525 -20 25,500 15,275,000 9 373.294 580 J 1,800 520 B 10,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 6,950 6,800 6,950 200 700 4,775,000 5 2,996.839 6,950 T/J 8,500 6,600 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,915 1,880 1,910 25 8,500 16,053,000 7 146.923 1,910 T/J 1,500 1,865 B 3,300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 496 498 0 87,200 43,498,000 75 31.125 498 T/J 25,400 496 B 93,300 216 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,330 3,280 3,320 20 2,974,300 9,835,702,000 757 239.711 3,320 T/J 21,400 3,310 B 800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 133 136 133 135 2 482,400 64,960,500 77 121.085 136 J 293,700 135 T/B 102,100 218 MDIA Intermedia Capital Tbk. --U9---1 105 115 105 108 3 4,500 476,400 13 78.261 108 T/J 548,300 105 B 8,500 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,200 6,475 6,200 6,475 275 25,080,700 159,894,337,500 4,612 337.686 6,475 T/J 113,600 6,450 B 203,800 220 MDLN Modernland Realty Tbk. --S6---1 234 232 226 232 -2 1,214,900 279,627,000 137 68.852 232 T/J 18,600 228 B 516,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 640 650 620 630 -10 25,796,500 16,263,477,500 1,801 1,109.604 635 J 453,200 630 T/B 616,800 222 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 6,000 J 100 5,125 B 200 223 MERK Merck Tbk. --U5---2 2,670 2,700 2,670 2,670 0 10,500 28,162,000 27 7,039.840 2,690 J 2,000 2,670 T/B 8,300 224 META Nusantara Infrastructure Tbk. --U7---1 192 192 187 190 -2 144,200 27,262,100 11 57.562 190 T/J 29,900 186 B 20,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,145 1,130 1,145 -5 700,500 802,065,000 4 1,174.359 1,145 T/J 300,000 1,100 B 1,900 226 MGRO Mahkota Group Tbk. --S1---1 870 875 860 875 5 3,547,700 3,073,878,500 1,380 388.889 875 T/J 251,700 870 B 200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 1,100 1,100 1,100 -10 650,000 715,000,000 31 400.000 1,110 J 1,100 1,100 T/B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,800 2,830 2,700 2,780 -20 14,473,400 40,064,603,000 2,305 163.675 2,790 J 103,400 2,780 T/B 8,400 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,800 1,800 1,705 1,710 -90 14,404,100 25,853,402,500 39 8,142.857 1,780 J 300 1,710 T/B 2,100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,475 13,300 13,300 13,300 -3,175 100 1,330,000 1 633.333 0 J 0 13,750 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,475 17,400 17,400 17,400 -75 100 1,740,000 1 110,828.025 17,400 T/J 800 17,100 B 400 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,320 1,300 1,310 5 5,258,300 6,905,213,500 970 218.789 1,320 J 75,200 1,310 T/B 28,400 233 MLPL Multipolar Tbk. --U9---1 89 92 88 91 2 9,625,800 873,235,100 310 10.438 92 J 1,901,100 91 T/B 1,700 234 MLPT Multipolar Technology Tbk. --U9---1 690 690 690 690 0 1,300 897,000 3 143.750 710 J 10,300 600 B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 316 330 316 320 4 2,500 795,400 5 54.701 330 J 20,100 320 T/B 3,600 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,240 1,300 1,235 1,295 55 46,658,600 59,385,485,000 28,286 143.889 1,295 T/J 216,300 1,290 B 313,200 237 MOLI Madusari Murni Indah Tbk. --U3---2 860 0 0 860 0 0 0 0 148.276 855 J 42,500 830 B 25,500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 665 650 655 0 542,400 354,788,500 187 43.667 660 J 136,800 655 T/B 14,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 173 182 172 179 6 4,447,200 791,762,000 375 75.258 180 J 230,600 179 T/B 19,900 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 795 795 795 -5 100 79,500 1 722.727 795 T/J 2,400 745 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,175 6,000 6,175 -50 600 3,687,500 3 560.099 6,175 T/J 600 6,000 B 300 242 MSIN MNC Studios International Tbk. --M9---2 430 436 426 436 6 190,800 82,479,400 46 87.200 438 J 20,700 436 T/B 100 243 MSKY MNC Sky Vision Tbk. --U9---1 960 970 960 960 0 1,500 1,441,000 4 63.158 960 T/J 100 955 B 600 244 MTDL Metrodata Electronics Tbk. --S9---1 1,370 1,380 1,365 1,375 5 2,392,000 3,276,251,500 939 2,475.337 1,375 T/J 31,100 1,370 B 300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 47,511,800 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 456 450 450 450 -6 500 225,000 1 189.194 458 J 6,800 452 B 600 247 MTPS Meta Epsi Tbk. --U7---2 1,345 1,330 1,290 1,300 -45 34,692,200 45,099,683,000 64 406.250 1,325 J 100 1,300 T/B 400 248 MYOH Samindo Resources Tbk. --S2---1 1,260 1,260 1,260 1,260 0 75,400 95,004,000 10 150.076 1,260 T/J 53,800 1,245 B 5,000 249 MYRX Hanson International Tbk. --S6---2 94 94 91 92 -2 29,623,100 2,746,109,900 223 62.742 93 J 4,066,600 92 T/B 100 250 NASA Ayana Land International Tbk. --U9---2 795 795 790 795 0 3,598,700 2,850,243,000 707 771.845 795 T/J 17,700 790 B 103,400 251 NATO Nusantara Properti Internasional Tbk. --U9---2 865 870 855 860 -5 11,796,800 10,167,268,500 1,185 834.951 860 T/J 90,000 855 B 12,600 252 NFCX NFC Indonesia Tbk. --S9---2 3,190 3,280 3,200 3,250 60 5,340,000 17,329,836,000 464 175.676 3,250 T/J 19,100 3,240 B 197,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 915 940 915 920 5 243,500 224,409,500 169 283.077 925 J 22,000 920 T/B 7,800 254 NIRO City Retail Developments Tbk. --U6---2 140 140 137 140 0 2,001,000 277,246,400 27 133.333 145 J 41,500 140 T/B 509,000 255 NISP Bank OCBC NISP Tbk. --U8---1 840 835 835 835 -5 3,000 2,505,000 3 1,011.827 850 J 53,800 835 T/B 5,100 256 NOBU Bank Nationalnobu Tbk. --U8---1 895 990 985 985 90 1,200 1,187,000 2 262.667 980 J 800 870 B 1,000 257 OMRE Indonesia Prima Property Tbk --U6---2 1,610 0 0 1,610 0 0 0 0 77.099 1,540 J 5,900 1,210 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 700 670 670 670 -30 83,333,600 55,833,512,000 44 1,325.551 695 J 1,700 670 T/B 166,600 259 PALM Provident Agro Tbk. --U1---2 218 238 232 232 14 4,200 975,800 5 63.411 230 J 6,100 208 B 5,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 145 150 141 141 -4 3,152,700 456,115,000 1,849 141.000 142 J 8,200 141 T/B 215,300 261 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,545 1,530 1,545 0 9,300 14,290,500 9 1,123.636 1,545 T/J 95,600 1,530 B 5,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,015 1,000 1,005 -5 1,600 1,608,000 7 118.235 1,010 J 28,000 1,000 B 20,300 263 PBRX Pan Brothers Tbk. --S4---1 765 760 760 760 -5 200 152,000 2 1,345.133 765 J 6,000 760 T/B 20,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 390 404 390 402 12 600 240,200 6 33.500 402 T/J 212,200 314 B 200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,180 2,180 2,100 2,180 0 11,953,300 25,164,102,000 26 1,453.333 2,180 T/J 6,400 2,170 B 100 266 PEHA Phapros Tbk. --U5---2 1,270 1,345 1,270 1,280 10 39,400 50,580,500 53 106.845 1,275 J 4,900 1,265 B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,020 2,030 1,995 2,010 -10 19,609,600 39,415,090,000 3,663 670.000 2,020 J 345,800 2,010 T/B 237,600 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 1,005 990 990 -5 63,300 62,833,000 35 193.171 990 T/J 50,700 980 B 101,500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,830 3,050 2,920 3,050 220 600 1,766,000 4 1,265.613 3,050 T/J 200 2,950 B 400 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,230 1,145 1,225 60 4,623,700 5,614,570,500 479 2,039.627 1,230 J 281,200 1,225 T/B 749,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 355,500 17,775,000 32 50.000 50 T/J 5,622,300 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,140 1,155 1,120 1,120 -20 15,600 17,674,000 29 1,190.983 1,135 J 1,300 1,120 T/B 13,100 273 PNLF Panin Financial Tbk. --S8K--1 272 276 266 270 -2 32,848,700 8,911,549,000 1,678 291.829 270 T/J 291,400 268 B 1,626,800 274 POLA Pool Advista Finance Tbk. --U8---2 900 905 880 905 5 15,800 14,101,000 18 670.370 905 T/J 1,000 885 B 2,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,380 1,380 1,265 1,330 -50 106,700 146,945,000 16 81.346 1,330 T/J 600 1,265 B 500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,525 6,650 6,550 6,650 125 256,200 1,688,667,500 585 1,081.301 6,675 J 15,400 6,650 T/B 227,900 277 POLU Golden Flower Tbk. --U4---2 2,400 2,400 2,160 2,400 0 7,900 18,068,000 26 833.333 2,350 J 200 2,200 B 1,600 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,965 2,100 1,675 1,770 -195 114,640,200 206,105,469,500 2,509 1,123.446 1,770 T/J 1,200 1,765 B 7,500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 610 610 610 0 100 61,000 1 114.019 585 J 15,200 458 B 2,800 280 POSA Bliss Properti Indonesia Tbk. --U6---2 115 119 112 113 -2 71,837,500 8,126,153,300 2,523 75.333 114 J 2,304,900 113 T/B 17,811,700 281 POWR Cikarang Listrindo Tbk. --M7---2 1,090 1,145 1,080 1,090 0 1,038,600 1,136,730,000 188 72.667 1,095 J 100 1,090 T/B 400,500 282 PPRE PP Presisi Tbk. --M7---1 318 318 312 316 -2 3,634,500 1,148,449,800 1,765 73.488 316 T/J 112,800 314 B 6,200 283 PPRO PP Properti Tbk. --S6K--1 97 99 96 97 0 23,113,600 2,241,518,600 1,764 209.730 97 T/J 1,420,100 96 B 3,212,400 284 PRDA Prodia Widyahusada Tbk. --U9---1 5,000 5,150 4,900 5,025 25 222,500 1,112,991,000 325 77.308 5,025 T/J 1,200 5,000 B 200 285 PRIM Royal Prima Tbk. --U9---2 364 344 344 344 -20 2,000 688,000 1 68.800 364 J 10,000 344 T/B 13,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 322 360 316 330 8 71,439,200 24,498,105,200 8,640 1,070.629 332 J 409,400 330 T/B 140,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,260 2,200 2,240 10 15,658,200 35,007,329,000 3,893 1,947.826 2,250 J 356,600 2,240 T/B 174,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,610 1,590 1,595 -15 5,401,800 8,631,545,500 1,045 299.812 1,600 J 700 1,595 T/B 17,900 289 PTRO Petrosea Tbk. --S2---1 1,355 1,375 1,340 1,345 -10 84,500 114,043,500 93 1,076.000 1,350 J 32,300 1,345 T/B 6,500 290 PTSN Sat Nusapersada Tbk --U4---1 364 372 362 366 2 267,100 97,041,600 110 189.311 366 T/J 3,500 362 B 87,800 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,075 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 610 605 590 600 -10 19,399,800 11,634,119,000 1,759 2,313.119 605 J 1,327,400 600 T/B 8,395,700 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,075 1,050 1,075 0 49,100 52,145,500 26 97.727 1,075 T/J 50,000 1,065 B 100 294 RAJA Rukun Raharja Tbk. --S7---1 244 252 244 248 4 1,657,300 410,568,600 216 851.882 248 T/J 168,800 246 B 969,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,340 1,290 1,310 15 13,588,700 17,829,785,000 3,550 818.750 1,315 J 11,600 1,310 T/B 429,800 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,500 J 1,000 6,250 B 10,200 297 RIMO Rimo International Lestari Tbk --U6---2 119 125 119 125 6 260,956,000 31,814,091,500 711 68.627 126 J 2,912,600 125 T/B 745,700 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 615 590 615 15 1,728,100 1,038,689,500 131 377.301 615 T/J 102,200 605 B 149,400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 336 346 0 18,200 6,264,000 16 2,707.355 346 T/J 20,500 340 B 300 300 RODA Pikko Land Development Tbk. --U6---2 197 197 197 197 0 500 98,500 2 314.546 197 T/J 900 196 B 500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,275 1,260 1,270 0 25,100 31,665,500 44 498.039 1,275 J 3,000 1,270 T/B 997,300 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 468 474 468 468 0 504,400 238,262,200 203 585.000 470 J 211,600 468 T/B 38,500 303 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 9,075 9,050 9,050 9,050 -25 2,500 22,625,000 3 5,838.710 9,050 T/J 1,000 8,850 B 2,200 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,150 1,165 1,140 1,145 -5 10,518,900 12,066,880,000 2,642 517.975 1,145 T/J 399,000 1,140 B 793,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 810 810 810 -20 200 162,000 2 905.990 810 T/J 4,900 800 B 1,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,150 2,140 2,130 2,130 -20 500 1,066,000 2 91.026 2,140 J 300 2,120 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,300 3,300 0 100 330,000 1 153.354 3,300 T/J 35,500 3,030 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 760 775 760 775 15 1,051,800 805,827,000 114 553.571 775 T/J 39,400 770 B 500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,170 1,180 1,160 1,165 -5 363,800 423,834,000 414 200.862 1,165 T/J 100 1,160 B 48,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,550 7,700 7,500 7,550 0 413,100 3,103,162,500 312 85.748 7,550 T/J 200 7,525 B 500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 344 332 334 -2 10,928,400 3,690,260,600 493 30.364 334 T/J 4,800 332 B 565,800 313 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,085 1,100 0 4,800 5,250,000 6 1.222 1,100 T/J 10,800 1,085 B 300 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,820 3,950 3,750 3,840 20 5,800 22,023,000 21 1,268.750 3,810 J 200 3,710 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 605 620 595 600 -5 5,072,200 3,052,633,000 756 107.143 605 J 146,300 600 T/B 419,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,250 1,255 1,250 1,255 5 2,000 2,505,000 4 1,515.700 1,280 J 300 1,260 B 1,100 318 SMDR Samudera Indonesia Tbk. --S7---1 270 272 266 268 -2 184,800 49,815,600 44 1,075.528 270 J 1,300 268 T/B 16,400 319 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,160 1,125 1,140 0 8,175,300 9,383,492,000 1,030 1,873.151 1,150 J 79,500 1,140 T/B 33,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 27,400 1,370,000 13 12.227 50 T/J 9,438,700 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,480 1,410 1,450 40 4,328,000 6,270,414,000 1,970 3,872.967 1,460 J 3,700 1,450 T/B 209,900 322 SOCI Soechi Lines Tbk. --M7---1 194 196 190 194 0 6,962,100 1,346,830,600 730 35.273 194 T/J 7,000 193 B 32,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 4,700 4,700 4,700 0 15,400 72,380,000 9 455.758 4,900 J 10,000 4,000 B 4,500 324 SPTO Surya Pertiwi Tbk. --S9---2 975 980 975 980 5 2,510,000 2,459,750,000 122 84.483 985 J 115,600 980 T/B 512,500 325 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---1 248 0 0 248 0 0 0 0 264.672 248 J 10,100 220 B 1,200 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 284 278 282 0 18,625,200 5,254,578,600 881 117.500 284 J 6,064,400 282 T/B 1,531,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,680 3,640 3,680 30 113,200 415,802,000 24 66.909 3,680 T/J 7,300 3,670 B 13,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 815 795 800 5 22,823,900 18,331,797,500 1,616 328.205 805 J 264,200 800 T/B 839,400 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 920 925 905 905 -15 48,496,300 44,365,521,500 384 135.075 910 J 45,300 900 B 737,900 331 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 4,270 J 100 3,870 B 700 334 SURE Super Energy Tbk. --U2---2 3,060 3,050 3,050 3,050 -10 600 1,830,000 5 1,967.742 3,060 J 77,800 3,050 T/B 4,200 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 456 482 444 458 2 11,045,400 5,072,123,000 1,756 4,184.559 458 T/J 30,000 450 B 200 336 TARA Sitara Propertindo Tbk. --U6---1 760 755 725 725 -35 86,378,400 63,163,642,500 4,995 683.962 725 T/J 8,200 720 B 248,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,325 6,475 6,250 6,400 75 10,833,500 68,758,120,000 2,549 316.049 6,425 J 60,300 6,400 T/B 144,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 965 975 930 945 -20 2,592,300 2,491,949,500 589 215.188 950 J 10,900 945 T/B 114,800 339 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,700 J 5,000 11,150 B 400 340 TCPI Transcoal Pacific Tbk. --U7---2 6,125 6,175 5,850 5,950 -175 34,737,200 205,694,600,000 13,601 4,311.594 5,950 T/J 99,400 5,925 B 500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 296 298 290 290 -6 5,516,300 1,635,309,400 183 127.193 294 J 217,300 290 T/B 243,500 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 278 282 272 276 -2 6,595,300 1,824,488,600 739 89.032 278 J 226,100 276 T/B 362,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 452 464 464 464 12 100 46,400 1 105.149 550 J 5,900 464 T/B 29,900 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 4,710 4,710 4,710 -10 100 471,000 1 3,870.491 4,710 T/J 1,200 4,670 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 890 890 880 890 0 76,648,600 67,733,513,000 154 445.000 890 T/J 592,000 875 B 1,100 346 TINS Timah Tbk. --U2K--1 890 900 870 875 -15 44,770,100 39,505,041,500 3,076 447.120 880 J 396,300 875 T/B 14,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,950 10,125 9,800 9,900 -50 425,600 4,254,047,500 1,019 612.100 9,975 J 2,500 9,900 T/B 22,200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 366 366 366 0 32,800 12,004,800 4 77.234 366 T/J 172,300 364 B 500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 590 580 585 0 2,560,600 1,491,716,500 189 941.559 585 T/J 220,600 580 B 500 350 TOTL Total Bangun Persada Tbk. --S6---1 438 442 436 436 -2 225,900 99,286,000 85 156.707 442 J 68,500 436 T/B 77,100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 300 312 300 302 2 51,700 15,652,000 25 979.661 302 T/J 2,800 300 B 13,500 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 630 645 625 635 5 32,612,700 20,857,903,500 1,639 3,024.818 640 J 460,100 635 T/B 4,826,300 353 TRAM Trada Alam Minera Tbk. --U2---1 97 98 93 98 1 1,114,854,900 107,398,200,800 2,483 80.996 99 J 3,928,100 98 T/B 770,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 154 145 152 7 14,700 2,133,100 5 153.172 150 J 5,900 145 B 154,800 355 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 45,000 360 B 58,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,495 1,500 1,480 1,495 0 117,800 176,134,500 51 266.698 1,495 T/J 330,300 1,485 B 5,400 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 5,000 17,300,000 5 89.870 3,460 T/J 9,500 2,950 B 100 359 TURI Tunas Ridean Tbk. --U9---1 995 1,000 995 995 0 341,600 339,892,500 15 2,211.111 1,000 J 193,000 995 T/B 158,600 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,520 1,475 1,500 0 738,100 1,106,102,000 235 2,908.329 1,510 J 10,900 1,500 T/B 513,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 3,970 3,970 3,970 0 100 397,000 1 147.033 3,970 T/J 100 3,740 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,120 2,120 2,110 2,120 0 9,900 20,939,000 7 176.667 2,120 T/J 57,200 2,110 B 1,600 363 VIVA Visi Media Asia Tbk. --U9---1 83 84 80 83 0 7,841,000 648,107,700 349 27.667 83 T/J 1,053,700 82 B 185,700 364 VOKS Voksel Electric Tbk. --U4---1 338 338 328 330 -8 3,557,200 1,182,255,200 1,348 145.976 334 J 70,200 330 T/B 1,200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 304 308 302 304 0 7,847,900 2,388,148,800 446 104.828 306 J 1,064,100 304 T/B 394,800 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,845 1,840 1,810 1,815 -30 11,269,200 20,478,446,500 1,468 466.517 1,820 J 81,500 1,815 T/B 1,556,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 254 248 252 -2 63,800 15,876,800 24 38.204 254 J 15,500 250 B 900 368 WOOD Integra Indocabinet Tbk. --S5K--1 795 830 790 820 25 8,032,900 6,478,070,500 570 315.385 820 T/J 156,900 815 B 173,100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 326 318 320 -6 16,061,500 5,143,329,000 1,171 65.306 322 J 504,500 320 T/B 1,383,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,505 1,520 1,490 1,505 0 9,102,500 13,716,364,500 1,198 406.208 1,505 T/J 895,900 1,500 B 636,800 371 WTON Wijaya Karya Beton Tbk. --S3K--1 458 458 450 452 -6 4,944,000 2,238,823,200 1,517 76.610 454 J 171,500 452 T/B 71,900 372 ZINC Kapuas Prima Coal Tbk. --U2---2 430 434 426 428 -2 59,073,800 25,382,617,200 389 1,525.792 428 T/J 247,400 426 B 76,700 Total 9,444,604,100 3,752,382,469,600 339,493 1,531,891,600 127,649,300 Jakarta, 09 October 2019 Trading Division