List of Securities Quotation: IDX SMC Composite Date: Friday, 11 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 10,875 10,875 10,725 10,725 -150 230,800 2,489,422,500 307 871.272 10,750 J 1,000 10,725 T/B 39,100 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 1,525 1,530 1,450 1,525 0 1,400 2,090,500 12 40.667 1,525 T/J 100 1,490 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,775 1,800 1,755 1,770 -5 8,544,000 15,101,548,000 5,276 2,158.537 1,770 T/J 2,222,400 1,765 B 106,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,175 1,210 1,180 1,205 30 7,632,300 9,167,012,000 1,172 946.338 1,210 J 109,900 1,205 T/B 269,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,300 10,475 10,275 10,400 100 12,800 132,025,000 21 447.312 10,400 T/J 600 10,300 B 4,800 7 ADMG Polychem Indonesia Tbk --U3---1 182 188 182 184 2 357,000 66,038,500 106 16.424 187 J 7,400 184 T/B 13,600 8 ADRO Adaro Energy Tbk. --S2BXO1 1,260 1,310 1,270 1,295 35 30,052,100 38,809,139,000 3,404 117.727 1,300 J 670,700 1,295 T/B 157,500 9 AGII Aneka Gas Industri Tbk. --S3---1 595 615 590 590 -5 36,900 21,842,000 41 53.636 615 J 20,300 585 B 25,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 206 208 202 206 0 1,690,200 346,737,400 321 336.557 208 J 317,500 206 T/B 239,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 182 187 182 183 1 5,400 986,200 9 166.364 189 J 34,000 183 T/B 14,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,230 4,350 4,210 4,330 100 6,946,600 29,740,482,000 1,434 3,450.997 4,330 T/J 940,800 4,320 B 10,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 320 0 0 320 0 0 0 0 304.762 314 J 100 282 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,920 3,930 3,920 3,930 10 800 3,142,000 4 160.408 3,920 J 341,000 3,910 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 910 905 905 5 13,500 12,218,000 9 2,309.321 910 J 20,100 905 T/B 500 16 ANDI Andira Agro Tbk. --U1---2 2,290 2,380 1,915 1,915 -375 68,860,200 149,091,630,500 580 957.500 1,915 T/J 365,000 1,900 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 845 840 810 830 -15 52,700 43,711,000 26 69.167 830 T/J 5,000 805 B 1,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 995 1,025 985 1,015 20 72,275,400 72,953,739,000 4,456 669.216 1,020 J 4,963,000 1,015 T/B 2,984,900 19 APEX Apexindo Pratama Duta Tbk. --U2---2 615 665 510 510 -105 4,600 2,361,500 7 32.650 600 J 2,000 510 T/B 900 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 690 705 5 22,074,300 15,351,396,500 3,824 749.872 705 T/J 142,400 700 B 51,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 230 240 230 232 2 15,671,700 3,674,579,400 2,757 63.562 234 J 465,700 232 T/B 2,542,500 22 ARII Atlas Resources Tbk. --U2---2 720 720 720 720 0 30,200 21,744,000 5 48.000 720 T/J 7,000 700 B 1,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,710 1,795 1,715 1,715 5 253,800 435,970,000 171 726.695 1,770 J 5,800 1,715 T/B 3,300 24 ARMY Armidian Karyatama Tbk. --U6---2 199 204 196 202 3 107,284,100 21,143,754,200 133 67.333 204 J 945,200 202 T/B 117,300 25 ARNA Arwana Citramulia Tbk. --S3---1 505 515 498 515 10 30,000 15,154,800 16 3,500.306 515 T/J 86,000 498 B 24,300 26 ASGR Astra Graphia Tbk. --U9---1 1,000 1,005 1,000 1,000 0 52,200 52,205,500 35 207.331 1,005 J 3,300 1,000 T/B 15,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 980 965 980 10 47,000 45,842,500 27 1,814.815 985 J 7,700 980 T/B 2,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 276 280 276 276 0 5,667,800 1,571,084,600 570 262.857 278 J 35,800 276 T/B 1,023,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 730 740 730 730 0 416,100 304,629,000 52 187.179 735 J 5,000 730 T/B 89,400 30 ATIC Anabatic Technologies Tbk. XRU9---1 810 775 710 775 -35 6,000 4,368,500 11 110.714 775 T/J 800 715 B 10,100 31 AUTO Astra Otoparts Tbk. XDM4---1 1,135 1,150 1,100 1,150 15 1,323,200 1,494,780,000 372 1,040.065 1,150 T/J 100 1,145 B 60,500 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 46,200 2,310,000 24 57.388 50 T/J 3,735,600 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 100 28,000 1 206.436 284 J 100 280 T/B 4,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,395 1,405 1,335 1,405 10 72,300 101,479,000 15 1,756.250 1,405 T/J 2,600 1,335 B 12,100 35 BBKP Bank Bukopin Tbk. --S8---1 252 260 252 260 8 1,461,200 374,702,800 318 77.131 260 T/J 495,100 258 B 5,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,420 J 18,200 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,800 1,900 1,810 1,890 90 28,750,300 53,476,838,500 3,768 246.522 1,895 J 724,100 1,890 T/B 2,109,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 286 284 286 2 72,800 20,794,200 9 291.183 286 T/J 33,400 284 B 65,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 148 145 147 0 390,200 57,266,200 89 416.879 148 J 77,900 147 T/B 47,700 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 8,500 425,000 6 217.306 50 T/J 352,895,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 264 246 262 16 15,820,200 4,089,904,000 920 154.118 262 T/J 1,182,200 260 B 415,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 545 575 545 570 25 1,640,800 937,025,500 97 2,920.980 570 T/J 31,900 565 B 200 44 BHIT MNC Investama Tbk. --S9K--1 69 73 68 71 2 25,442,700 1,800,985,500 1,879 207.633 71 T/J 131,800 70 B 7,356,500 45 BINA Bank Ina Perdana Tbk. --U8---1 895 870 865 870 -25 133,800 116,155,500 13 491.537 880 J 8,100 870 T/B 9,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 28,300 1,415,000 10 35.714 50 T/J 26,591,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,480 2,490 2,420 2,440 -40 598,900 1,465,466,000 259 37.538 2,480 J 3,000 2,440 T/B 13,800 48 BISI BISI International Tbk. --U1---1 1,370 1,370 1,360 1,365 -5 18,100 24,707,000 23 682.500 1,365 T/J 50,500 1,360 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,695 1,690 1,675 1,675 -20 8,749,700 14,740,939,500 203 279.167 1,680 J 100 1,675 T/B 21,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 635 640 0 987,800 628,357,000 333 148.837 640 T/J 621,400 635 B 559,500 51 BKSL Sentul City Tbk. --S6K--1 113 119 113 118 5 58,103,300 6,764,875,400 1,648 8.154 118 T/J 244,600 117 B 2,292,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 204 218 197 218 14 6,400 1,388,100 8 500.229 218 T/J 900 194 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 275,667,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 3,100 3,000 3,000 0 700 2,110,000 4 200.000 3,190 J 100 2,310 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 244 242 240 240 -4 8,200 1,970,200 8 75.000 240 T/J 46,000 238 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 330 348 330 344 14 37,175,500 12,577,300,800 1,866 279.993 344 T/J 959,000 342 B 352,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 66,487,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 950 980 950 965 15 857,800 829,237,000 186 7.125 970 J 78,400 965 T/B 67,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 218 212 214 2 1,324,900 285,539,000 119 2.550 216 J 71,200 214 T/B 121,000 60 BNLI Bank Permata Tbk. --M8K--1 1,200 1,210 1,185 1,190 -10 20,673,300 24,701,948,500 1,354 12.956 1,190 T/J 324,300 1,185 B 1,281,600 61 BOGA Bintang Oto Global Tbk. --U9---2 785 795 765 790 5 5,170,400 4,052,063,500 1,732 766.990 790 T/J 9,300 785 B 127,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 364 356 364 2 121,800 43,812,000 34 208.000 364 T/J 26,700 358 B 2,700 63 BOLT Garuda Metalindo Tbk. --U4---2 875 875 870 870 -5 113,800 99,283,000 142 158.182 870 T/J 3,700 855 B 11,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 765 770 730 770 5 1,470,900 1,114,156,500 126 192.500 770 T/J 250,500 740 B 2,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 1,155 1,140 1,155 15 34,100 39,302,000 5 1,231.737 1,155 T/J 3,500 1,145 B 100 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 0 J 0 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 14,000 0 0 14,000 0 0 0 0 544.864 13,200 J 200 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 390 398 386 392 2 3,389,700 1,324,701,000 706 76.863 392 T/J 53,800 390 B 1,135,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,565,300 278,265,000 229 7.874 50 T/J 46,686,100 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 825.330 1,045 J 100 1,020 B 3,400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,415 1,385 1,415 5 6,313,300 8,887,775,000 1,065 277.177 1,415 T/J 1,579,900 1,410 B 1,900 72 BSIM Bank Sinarmas Tbk. --U8---1 590 565 560 565 -25 3,800 2,130,500 4 385.353 585 J 9,900 565 T/B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,830 1,830 1,780 1,830 0 500 910,000 4 93.846 1,800 J 1,600 1,600 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 68 68 66 68 0 26,393,200 1,768,909,800 273 520.993 68 T/J 457,000 67 B 173,900 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 3,190 3,190 3,120 3,120 -70 25,000 78,759,000 61 603.993 3,200 J 100 3,120 T/B 3,200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,570 3,650 3,560 3,590 20 28,554,200 102,615,259,000 2,719 368.205 3,600 J 89,800 3,590 T/B 29,500 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,745 1,800 1,700 1,800 55 12,000 21,029,000 23 305.085 1,800 T/J 200 1,750 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 194 197 195 195 1 31,416,100 6,140,531,900 270 19.069 196 J 3,097,800 195 T/B 100 81 BUMI Bumi Resources Tbk. --S2K--2 81 84 81 84 3 108,765,700 8,984,282,300 1,337 4.875 84 T/J 16,548,800 83 B 14,073,500 82 BVIC Bank Victoria International Tbk. --U8---1 173 183 165 173 0 19,100 3,183,400 15 163.589 172 J 5,000 168 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 119 121 117 120 1 15,899,800 1,895,827,800 861 26.245 121 J 1,008,900 120 T/B 291,000 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 428 430 422 426 -2 534,800 227,631,400 238 129.091 426 T/J 17,400 422 B 28,300 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 228 226 220 226 -2 233,600 52,624,000 36 129.143 226 T/J 579,500 222 B 25,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 394 396 -4 9,227,700 3,649,193,400 856 723.459 396 T/J 115,000 394 B 1,800 87 CASS Cardig Aero Services Tbk. --U7---2 635 635 595 635 0 5,800 3,458,500 6 158.750 630 J 600 550 B 2,500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,625 1,625 1,590 1,595 -30 117,900 190,269,500 67 329.545 1,595 T/J 2,000 1,590 B 700 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 76 74 75 0 701,200 52,507,300 69 480.000 76 J 120,100 75 T/B 267,100 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 288 292 288 290 2 113,500 32,918,400 9 22.693 294 J 2,000 290 T/B 46,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,840 1,840 1,695 1,840 0 125,500 213,321,000 5 6,676.827 1,845 J 200 1,840 T/B 1,600 92 CITY Natura City Developments Tbk. --U6---1 184 184 178 183 -1 10,100 1,833,700 11 152.500 183 T/J 13,100 179 B 20,000 93 CLAY Citra Putra Realty Tbk. --U9---2 5,350 5,425 5,350 5,375 25 2,003,000 10,791,062,500 2,257 2,986.111 5,400 J 13,500 5,375 T/B 29,600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 550 565 540 565 15 17,634,200 9,755,783,000 1,958 2,456.522 565 T/J 712,400 560 B 260,800 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,130 2,150 1,975 1,975 -155 114,200 230,825,000 85 188.985 2,010 J 1,000 1,975 T/B 18,900 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 0 100 20,000 1 153.846 202 J 600 199 B 6,400 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 75,739,000 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 446 444 444 -4 212,200 94,630,200 27 224.056 448 J 7,300 444 T/B 600 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,135 1,145 1,125 1,140 5 22,137,700 25,179,570,500 2,515 255.240 1,140 T/J 723,500 1,135 B 182,500 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 322 J 700 302 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,610 1,630 1,605 1,630 20 19,727,000 31,952,707,000 642 1,086.667 1,630 T/J 129,400 1,625 B 205,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,820 1,815 1,815 1,815 -5 800 1,452,000 2 3,642.969 1,815 T/J 300 1,810 B 900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 36,700 1,835,000 3 16.496 50 T/J 88,490,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,010 1,020 995 1,020 10 6,981,500 6,965,952,500 676 886.957 1,020 T/J 29,000 1,000 B 2,100 107 DILD Intiland Development Tbk. --U6---1 386 384 378 380 -6 1,748,400 665,052,400 237 66.218 382 J 594,000 378 B 64,800 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,790 3,830 3,790 3,830 40 1,991,000 7,591,273,000 291 129.831 3,830 T/J 27,300 3,810 B 1,200 109 DKFT Central Omega Resources Tbk. --S2---2 222 228 214 214 -8 45,303,400 9,902,407,200 2,699 549.705 216 J 243,700 214 T/B 797,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,575 6,950 6,950 6,950 375 100 695,000 1 41,544.623 6,950 T/J 5,000 6,600 B 4,100 111 DMAS Puradelta Lestari Tbk. --M6K--1 300 310 300 304 4 38,887,900 11,837,671,400 2,032 144.762 304 T/J 203,400 302 B 1,700 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 230 220 230 0 3,200 735,000 4 209.091 266 J 1,100 230 T/B 4,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,080 3,080 3,080 10 5,500 16,940,000 6 2,705.575 3,080 T/J 18,500 3,050 B 2,500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 324 328 322 324 0 2,772,500 901,750,000 314 438.644 326 J 668,600 324 T/B 135,700 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 328 330 328 330 2 302,700 99,485,000 32 89.189 330 T/J 11,800 328 B 500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,075 J 100 14,700 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,700 1,725 1,675 1,720 20 8,108,200 13,864,841,000 91 340.594 1,720 T/J 45,100 1,710 B 11,000 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,000 J 1,500 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,200 2,200 2,200 -20 100 220,000 1 809.802 2,210 J 700 2,160 B 2,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,095 1,120 1,095 1,120 25 23,100 25,674,500 4 27.654 1,120 T/J 60,100 1,100 B 100 121 ELSA Elnusa Tbk. --S2K--1 318 332 318 328 10 30,058,200 9,808,303,200 1,389 82.000 330 J 2,649,400 328 T/B 1,210,300 122 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 0 400 2,240,000 2 777.778 5,600 T/J 2,100 5,050 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,880 2,020 1,880 1,995 115 34,638,100 67,679,189,500 3,992 539.189 2,000 J 149,700 1,995 T/B 608,600 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,480 J 402,800 2,100 B 9,500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,685 1,630 1,655 35 36,446,300 60,407,780,000 6,897 165.500 1,660 J 314,300 1,655 T/B 63,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 248 260 248 250 2 4,784,600 1,206,142,200 478 465.454 252 J 109,000 250 T/B 32,100 128 EXCL XL Axiata Tbk. --S7XXO1 3,490 3,520 3,440 3,490 0 8,844,000 30,774,647,000 3,469 177.120 3,490 T/J 519,500 3,480 B 11,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,770 2,780 2,780 2,780 10 400 1,112,000 4 4,372.100 2,780 T/J 100 2,680 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 7,725 7,725 7,725 25 24,900 192,352,500 19 1,770.327 8,050 J 2,000 7,725 T/B 2,000 131 FILM MD Pictures Tbk. --U9---1 224 232 216 224 0 6,089,300 1,365,731,000 1,089 106.667 226 J 58,000 224 T/B 3,800 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,670 2,820 2,560 2,650 -20 42,214,800 115,274,261,000 952 530.000 2,650 T/J 13,700 2,620 B 5,000 133 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 2,210 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 685 730 730 730 45 100 73,000 1 730.000 680 J 1,500 515 B 2,400 135 FORZ Forza Land Indonesia Tbk. --U6---1 945 970 920 970 25 7,096,900 6,659,465,000 154 440.909 970 T/J 46,500 920 B 1,100 136 FREN Smartfren Telecom Tbk. --U7---1 218 228 216 220 2 251,168,300 55,848,542,600 8,491 12.222 220 T/J 3,786,400 218 B 7,854,300 137 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--1 525 580 520 580 55 81,295,300 46,038,115,500 5,648 77.967 580 T/J 1,178,100 575 B 835,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 610 620 610 620 10 900,100 553,081,000 137 121.721 620 T/J 118,700 615 B 23,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 193 185 191 5 4,536,900 863,950,500 526 47.750 191 T/J 132,400 190 B 52,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 4,500 17,000 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,550 1,560 1,550 1,555 5 247,700 385,725,500 91 121.012 1,555 T/J 4,000 1,550 B 8,000 143 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---1 180 180 179 179 -1 51,800 9,319,000 5 71.600 180 J 5,200 175 B 1,200 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 790 730 755 -25 57,100 44,578,000 16 143.810 755 T/J 700 735 B 700 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,480 3,390 3,390 -50 55,600 190,080,000 93 91.622 3,440 J 1,000 3,380 B 3,100 147 HERO Hero Supermarket Tbk. --U9---1 700 720 680 680 -20 400 283,500 3 1,419.387 720 J 6,000 690 B 200 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,890 2,940 2,880 2,940 50 73,800 213,914,000 90 900.018 2,940 T/J 58,100 2,900 B 400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 625 605 625 20 30,500 18,748,500 4 961.538 620 J 200 605 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 324 324 316 322 -2 1,830,100 583,739,000 127 140.000 322 T/J 88,300 320 B 200 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 910 845 905 50 100,978,700 89,248,060,500 4,402 291.935 905 T/J 11,200 900 B 450,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 82 86 80 84 2 3,418,146,800 284,118,165,300 6,372 89.296 85 J 9,643,700 84 T/B 130,800 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,015 1,060 1,010 1,060 45 14,674,600 15,184,520,500 2,508 1,009.524 1,065 J 256,500 1,060 T/B 3,600 154 HRTA Hartadinata Abadi Tbk. --S5---1 330 340 330 336 6 231,600 76,836,000 82 112.000 336 T/J 400,300 332 B 100 155 HRUM Harum Energy Tbk. --M2K--1 1,310 1,340 1,310 1,310 0 391,900 515,012,500 148 25.192 1,315 J 30,000 1,310 T/B 26,700 156 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 34,600 1,730,000 11 95.973 50 T/J 23,336,500 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 174 174 162 164 -10 14,433,900 2,401,740,600 679 46.857 164 T/J 495,800 163 B 1,100,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,340 1,380 1,340 1,370 30 710,200 967,499,500 324 183.923 1,370 T/J 59,000 1,350 B 500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 380 388 380 384 4 434,100 166,263,200 25 76.800 388 J 53,500 382 B 400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,030 1,035 0 383,400 397,315,000 40 272.368 1,040 J 16,100 1,030 B 11,000 162 INAF Indofarma (Persero) Tbk. --U5---1 1,185 1,445 1,195 1,390 205 467,000 647,170,500 772 556.000 1,395 J 1,900 1,390 T/B 10,000 163 INCO Vale Indonesia Tbk. --S2BXO1 3,790 3,860 3,730 3,830 40 26,240,800 99,967,610,000 5,032 1,563.265 3,830 T/J 280,500 3,820 B 16,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,480 3,500 3,430 3,500 20 2,900 10,077,000 7 471.387 3,500 T/J 235,600 3,420 B 3,100 165 INDS Indospring Tbk. --M4---1 2,680 2,750 2,680 2,690 10 1,425,900 3,866,236,000 608 252.187 2,700 J 70,800 2,690 T/B 78,900 166 INDY Indika Energy Tbk. --S2XXO1 1,250 1,285 1,255 1,275 25 7,050,000 8,963,121,000 1,819 43.220 1,280 J 56,600 1,275 T/B 485,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 6,125 6,000 6,100 125 4,580,400 27,747,560,000 1,917 314.324 6,125 J 159,400 6,100 T/B 434,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 67 0 475,100 32,031,900 24 0.383 68 J 190,300 67 T/B 113,200 169 INPP Indonesian Paradise Property Tbk. --U9---2 720 880 735 840 120 29,700 23,913,000 41 800.000 880 J 4,400 835 B 200 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,500 3,510 3,300 3,510 10 124,900 436,198,000 89 1,271.739 3,510 T/J 100 3,300 B 2,600 171 INTA Intraco Penta Tbk. --U9---2 470 468 460 468 -2 4,500 2,090,000 3 329.900 466 J 50,000 460 B 1,300 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 980 1,070 965 1,070 90 118,100 124,607,500 41 65.244 1,070 T/J 60,400 970 B 2,700 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 202 202 202 0 122,200 24,684,400 22 53.158 204 J 500 200 B 42,100 174 IPTV MNC Vision Networks Tbk. --U9---1 505 520 500 510 5 32,085,200 16,395,479,000 23,180 212.500 515 J 887,200 510 T/B 41,000 175 ISAT Indosat Tbk. --S7K--1 2,670 2,720 2,650 2,680 10 2,946,200 7,919,975,000 1,457 191.429 2,690 J 37,500 2,680 T/B 98,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,875 12,975 12,800 12,925 50 530,000 6,830,380,000 1,424 92.321 12,925 T/J 31,500 12,900 B 7,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 184,300,700 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 570 J 5,000 520 B 20,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 510 J 100 400 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,500 1,530 1,500 1,525 25 5,209,800 7,929,277,500 1,604 416.894 1,530 J 623,500 1,525 T/B 87,600 181 JRPT Jaya Real Property Tbk. --S6---1 595 620 600 610 15 6,564,100 3,996,217,500 300 586.538 620 J 205,900 610 T/B 549,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 466 466 436 450 -16 72,061,000 32,020,938,200 910 225.000 450 T/J 161,500 446 B 10,000 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,275 5,575 5,300 5,500 225 2,999,000 16,389,017,500 1,560 324.330 5,525 J 42,400 5,500 T/B 32,600 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 945 930 935 125 500 468,000 5 201.370 950 J 100 915 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 915 910 910 -5 85,700 78,110,500 20 2,022.222 915 J 202,500 910 T/B 69,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,780 2,860 2,800 2,850 70 36,900 104,314,000 89 2,850.000 2,850 T/J 1,100 2,830 B 300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 630 645 620 625 -5 4,712,100 2,958,900,500 635 75.943 625 T/J 670,700 620 B 1,002,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 85 82 82 -2 1,134,300 93,730,100 137 2.982 83 J 5,400 82 T/B 56,000 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 310 314 0 5,929,300 1,851,977,200 1,283 10.894 314 T/J 3,000 312 B 2,000,000 190 KINO Kino Indonesia Tbk. --U5---1 4,100 4,070 3,900 4,030 -70 867,600 3,435,620,000 342 106.053 4,030 T/J 5,000 4,010 B 5,000 191 KMTR Kirana Megatara Tbk. --U3---2 316 322 310 318 2 34,400 10,949,200 19 69.432 318 T/J 5,700 310 B 100 192 KOTA DMS Propertindo Tbk. --U6---1 615 630 610 625 10 8,273,000 5,140,765,000 431 312.500 625 T/J 208,500 620 B 983,200 193 KPIG MNC Land Tbk. --S9---2 127 134 117 130 3 10,076,300 1,316,757,000 5,118 279.732 130 T/J 12,600 129 B 68,700 194 KRAH Grand Kartech Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 543.636 1,495 J 5,200 1,130 B 1,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 330 336 328 334 4 1,372,300 455,896,800 178 41.524 334 T/J 87,500 332 B 37,600 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 520 505 510 5 76,595,900 39,154,857,500 694 5,305.868 515 J 1,886,800 505 B 3,361,100 197 LAND Trimitra Propertindo Tbk. --U6---2 1,390 1,400 1,385 1,400 10 6,800 9,437,000 10 358.974 1,400 T/J 72,500 1,385 B 4,600 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 6,100 5,900 5,900 0 300 1,790,000 3 97.521 6,075 J 100 5,825 B 100 199 LINK Link Net Tbk. --S9K--1 4,300 4,350 4,170 4,250 -50 1,040,600 4,407,660,000 755 265.625 4,270 J 2,200 4,250 T/B 1,500 200 LPCK Lippo Cikarang Tbk --M6---1 1,295 1,370 1,290 1,310 15 2,380,700 3,144,789,500 1,338 147.698 1,310 T/J 33,000 1,295 B 93,900 201 LPKR Lippo Karawaci Tbk. --S6K--1 226 230 228 230 4 10,108,200 2,315,117,400 682 74.271 230 T/J 3,998,300 228 B 3,916,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,870 4,000 3,920 3,980 110 17,236,400 68,593,310,000 3,466 90.186 3,990 J 209,200 3,980 T/B 232,800 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,250 1,215 1,235 20 11,027,500 13,611,814,500 1,101 318.710 1,235 T/J 816,000 1,230 B 218,300 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,465 1,460 1,465 5 1,470,800 2,154,484,500 53 512.238 1,470 J 45,300 1,460 B 4,600 205 MAIN Malindo Feedmill Tbk. --S3K--1 860 885 865 880 20 2,050,500 1,799,290,000 406 500.000 885 J 307,500 880 T/B 172,100 206 MAMI Mas Murni Indonesia Tbk --U9---1 210 216 206 212 2 281,023,500 59,459,753,200 24,991 28.980 212 T/J 13,874,300 210 B 2,901,500 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,050 5,050 5,000 5,025 -25 261,000 1,307,810,000 398 239.286 5,025 T/J 997,500 5,000 B 100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 0 0 1,780 0 0 0 0 105.952 1,730 J 200 1,510 B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,025 990 1,010 10 11,604,200 11,716,184,000 924 1,620.798 1,015 J 13,300 1,005 B 1,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 250 0 0 250 0 0 0 0 333.333 248 J 8,200 240 B 15,300 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 478 474 478 2 1,571,100 748,944,800 203 956.000 478 T/J 124,800 476 B 35,800 212 MASA Multistrada Arah Sarana Tbk. --U4---1 575 0 0 575 0 0 0 0 408.845 550 J 100 535 B 5,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,950 0 0 6,950 0 0 0 0 2,996.839 6,900 J 100 6,200 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,850 1,860 1,850 1,850 0 23,600 43,739,500 27 142.308 1,905 J 12,500 1,860 B 10,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 496 498 0 545,000 271,018,800 116 31.125 500 J 102,300 498 T/B 9,400 216 MCAS M Cash Integrasi Tbk. --S9---2 3,350 3,390 3,340 3,340 -10 1,695,100 5,708,721,000 334 241.155 3,340 T/J 32,100 3,330 B 84,200 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 133 126 130 0 2,360,700 306,480,600 192 116.600 131 J 116,900 130 T/B 800 218 MDIA Intermedia Capital Tbk. --U9---1 108 110 107 107 -1 61,500 6,597,400 18 77.536 107 T/J 10,000 106 B 2,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,350 6,450 6,300 6,375 25 14,511,400 92,721,210,000 2,997 332.471 6,400 J 50,800 6,375 T/B 161,800 220 MDLN Modernland Realty Tbk. --S6---1 236 238 234 234 -2 1,720,800 405,805,800 154 69.445 238 J 96,700 234 T/B 69,400 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 630 685 645 675 45 32,105,900 21,377,239,000 2,838 1,188.862 680 J 1,188,900 675 T/B 393,900 222 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 5,675 J 200 5,600 B 100 223 MERK Merck Tbk. --U5---2 2,700 2,700 2,680 2,700 0 19,500 52,556,000 28 7,118.939 2,710 J 6,600 2,690 B 3,300 224 META Nusantara Infrastructure Tbk. --U7---1 191 193 191 193 2 21,000 4,016,400 5 58.471 194 J 10,000 189 B 10,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,140 1,095 1,140 0 110,600 126,079,500 4 1,169.231 1,140 T/J 389,600 1,130 B 2,100 226 MGRO Mahkota Group Tbk. --S1---1 880 880 865 875 -5 1,974,900 1,718,172,500 660 388.889 875 T/J 135,900 865 B 2,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,150 1,105 1,105 5 200 225,500 2 401.818 1,105 T/J 49,900 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,730 2,880 2,730 2,780 50 20,233,800 56,554,617,000 4,080 163.675 2,790 J 123,600 2,780 T/B 5,300 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,650 1,680 1,625 1,680 30 15,300 25,571,500 22 8,000.000 1,680 T/J 5,900 1,650 B 5,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,300 14,150 13,900 14,150 850 1,300 18,297,500 7 673.810 15,500 J 200 14,000 B 200 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,375 17,375 17,300 17,300 -75 1,800 31,177,500 12 110,191.083 17,350 J 100 17,300 T/B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,315 1,300 1,305 -5 4,011,400 5,263,451,500 702 217.954 1,320 J 53,600 1,300 B 34,000 233 MLPL Multipolar Tbk. --U9---1 90 92 89 91 1 6,579,500 593,845,300 244 10.438 91 T/J 241,500 90 B 150,100 234 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 850 J 25,700 585 B 1,900 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 330 330 0 37,700 12,441,000 13 56.410 330 T/J 483,300 320 B 10,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,270 1,310 1,280 1,310 40 16,906,200 21,966,512,500 17,527 145.556 1,310 T/J 868,400 1,305 B 422,700 237 MOLI Madusari Murni Indah Tbk. --U3---2 830 840 830 840 10 110,500 92,815,000 6 144.828 840 T/J 51,000 810 B 7,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 685 660 685 30 1,842,000 1,241,064,000 592 45.667 690 J 160,300 685 T/B 48,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 176 185 176 179 3 4,169,100 752,484,000 389 75.258 181 J 22,500 179 T/B 133,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 845 845 845 845 0 100 84,500 1 768.182 845 T/J 15,400 775 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,940 5,150 4,440 4,700 -240 114,400 567,151,000 44 426.310 4,700 T/J 12,200 4,440 B 100 242 MSIN MNC Studios International Tbk. --M9---2 428 456 428 432 4 498,100 217,458,000 136 86.400 436 J 38,500 432 T/B 5,500 243 MSKY MNC Sky Vision Tbk. --U9---1 960 960 950 950 -10 1,400 1,331,000 4 62.500 950 T/J 48,700 945 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,375 1,375 1,360 1,360 -15 1,590,400 2,179,133,000 515 2,448.333 1,360 T/J 42,900 1,355 B 50,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 45,074,000 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 450 0 0 450 0 0 0 0 189.194 460 J 500 450 B 50,900 247 MTPS Meta Epsi Tbk. --U7---2 1,330 1,375 1,300 1,375 45 564,800 758,613,500 190 429.688 1,380 J 10,000 1,375 T/B 149,600 248 MYOH Samindo Resources Tbk. --S2---1 1,255 1,265 1,215 1,255 0 400,200 499,829,500 53 149.480 1,255 T/J 27,500 1,235 B 4,400 249 MYRX Hanson International Tbk. --S6---2 92 93 91 92 0 126,130,300 11,595,584,100 196 62.742 92 T/J 2,216,000 91 B 658,400 250 NASA Ayana Land International Tbk. --U9---2 795 800 790 800 5 2,988,700 2,384,312,500 527 776.699 800 T/J 1,200 795 B 34,900 251 NATO Nusantara Properti Internasional Tbk. --U9---2 870 890 870 885 15 12,383,200 10,921,516,000 1,062 859.223 885 T/J 19,600 880 B 104,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,280 3,350 3,260 3,340 60 4,057,200 13,451,881,000 322 180.541 3,340 T/J 89,200 3,330 B 22,900 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 920 1,020 920 990 70 1,034,500 1,006,996,000 728 304.615 990 T/J 8,700 985 B 20,800 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 700,000 98,000,000 11 133.333 145 J 39,800 140 T/B 122,100 255 NISP Bank OCBC NISP Tbk. --U8---1 835 840 835 835 0 59,400 49,649,000 10 1,011.827 845 J 300 835 T/B 23,800 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 0 0 985 0 0 0 0 262.667 970 J 3,000 890 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,610 0 0 1,610 0 0 0 0 77.099 1,590 J 2,500 1,210 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 670 690 675 690 20 80,200 54,987,000 18 1,365.120 695 J 30,000 685 B 50,000 259 PALM Provident Agro Tbk. --U1---2 230 250 206 210 -20 11,200 2,600,400 8 57.397 238 J 21,200 210 T/B 11,200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 143 137 139 1 1,763,000 246,090,200 1,859 139.000 140 J 122,100 139 T/B 250,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,515 1,550 1,515 1,535 20 2,200 3,342,000 13 1,116.364 1,545 J 900 1,520 B 10,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,015 995 1,000 -15 2,100 2,101,500 10 117.647 1,000 T/J 57,600 995 B 23,900 263 PBRX Pan Brothers Tbk. --S4---1 755 755 750 755 0 33,900 25,559,000 9 1,336.283 760 J 100,100 755 T/B 99,900 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 380 406 360 374 -6 31,600 11,972,400 24 31.167 374 T/J 20,400 352 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,150 2,150 2,110 2,140 -10 1,300 2,773,000 10 1,426.667 2,140 T/J 900 2,110 B 200 266 PEHA Phapros Tbk. --U5---2 1,275 1,280 1,260 1,265 -10 66,700 84,873,500 52 105.593 1,265 T/J 200 1,260 B 800 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,020 2,220 2,040 2,190 170 69,654,600 150,667,463,000 6,585 730.000 2,190 T/J 530,100 2,180 B 334,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 1,000 990 995 5 3,600 3,580,000 30 194.146 995 T/J 100 990 B 11,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 0 0 3,050 0 0 0 0 1,265.613 3,150 J 400 2,940 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,225 1,265 1,215 1,255 30 3,040,000 3,784,906,500 513 2,089.577 1,255 T/J 74,300 1,250 B 100,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 458,200 22,910,000 46 50.000 50 T/J 6,471,500 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,120 1,135 1,120 1,130 10 960,800 1,079,560,500 69 1,201.616 1,130 T/J 18,200 1,125 B 9,700 273 PNLF Panin Financial Tbk. --S8K--1 268 276 268 270 2 51,600,800 13,980,766,000 1,121 291.829 274 J 1,450,900 268 B 2,334,200 274 POLA Pool Advista Finance Tbk. --U8---2 905 915 905 915 10 3,900 3,537,500 5 677.778 915 T/J 1,900 905 B 2,700 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,370 1,360 1,265 1,270 -100 22,700 29,115,500 41 77.676 1,295 J 100 1,270 T/B 111,500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,650 7,000 6,650 7,000 350 478,700 3,233,860,000 980 1,138.211 7,000 T/J 4,400 6,975 B 110,700 277 POLU Golden Flower Tbk. --U4---2 2,510 2,900 2,510 2,510 0 6,100 16,519,000 17 871.528 2,600 J 1,000 2,510 T/B 101,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,760 1,770 1,710 1,755 -5 131,093,700 228,710,146,500 445 1,113.925 1,755 T/J 73,200 1,745 B 6,100 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 0 0 650 0 0 0 0 121.495 590 J 8,000 555 B 300 280 POSA Bliss Properti Indonesia Tbk. --U6---2 111 113 106 111 0 37,383,700 4,117,487,200 2,029 74.000 111 T/J 92,500 110 B 5,435,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,095 1,105 1,090 1,100 5 3,643,000 4,007,200,500 135 73.333 1,100 T/J 1,758,400 1,095 B 4,800 282 PPRE PP Presisi Tbk. --M7---1 316 316 314 316 0 3,505,900 1,100,987,000 1,766 73.488 316 T/J 69,400 314 B 8,200 283 PPRO PP Properti Tbk. --S6K--1 97 101 97 99 2 66,598,500 6,618,311,000 2,347 214.054 100 J 8,110,300 99 T/B 98,700 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,920 4,890 4,700 4,860 -60 231,100 1,127,471,000 69 74.769 4,890 J 1,600 4,860 T/B 4,500 285 PRIM Royal Prima Tbk. --U9---2 330 332 330 332 2 80,100 26,438,000 13 66.400 332 T/J 7,500 330 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 344 352 338 350 6 21,413,900 7,439,053,600 1,762 1,135.516 350 T/J 1,619,700 346 B 28,100 287 PTBA Bukit Asam Tbk. --S2BXO1 2,260 2,290 2,230 2,270 10 15,699,200 35,591,744,000 2,834 1,973.913 2,270 T/J 646,600 2,260 B 493,800 288 PTPP PP (Persero) Tbk. --S6XXO1 1,560 1,625 1,570 1,600 40 13,804,200 22,120,318,000 2,341 300.752 1,605 J 29,000 1,600 T/B 239,600 289 PTRO Petrosea Tbk. --S2---1 1,350 1,365 1,310 1,340 -10 489,200 653,169,000 262 1,072.000 1,340 T/J 21,500 1,335 B 400 290 PTSN Sat Nusapersada Tbk --U4---1 370 378 370 376 6 450,300 168,868,800 136 194.483 378 J 56,700 376 T/B 4,500 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,000 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 640 640 620 630 -10 11,969,300 7,560,681,500 1,595 2,428.775 635 J 391,900 630 T/B 93,700 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,075 1,055 1,070 -5 101,300 108,380,000 58 97.273 1,075 J 10,800 1,060 B 2,900 294 RAJA Rukun Raharja Tbk. --S7---1 242 250 242 244 2 991,000 242,953,200 158 838.142 248 J 124,400 244 T/B 347,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,300 1,260 1,265 -30 9,662,500 12,257,648,500 2,045 790.625 1,270 J 5,200 1,265 T/B 93,000 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 8,000 J 1,400 6,250 B 10,000 297 RIMO Rimo International Lestari Tbk --U6---2 126 135 125 134 8 683,133,900 86,613,662,400 2,433 73.569 134 T/J 3,010,900 133 B 227,300 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 625 645 625 645 20 2,451,800 1,555,148,500 260 395.706 645 T/J 5,000 640 B 4,600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 340 340 -6 7,800 2,657,400 7 2,660.407 340 T/J 3,100 338 B 1,000 300 RODA Pikko Land Development Tbk. --U6---2 204 210 200 200 -4 4,412,000 908,180,200 21 319.336 206 J 300 200 T/B 205,500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,285 1,275 1,280 10 92,500 118,392,000 33 501.961 1,285 J 168,800 1,270 B 1,003,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 468 468 466 466 -2 643,500 299,928,000 132 582.500 468 J 178,100 466 T/B 14,800 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,050 9,050 9,050 9,050 0 10,000 90,500,000 4 5,838.710 9,050 T/J 6,900 8,850 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,080 1,135 1,080 1,115 35 17,287,100 19,127,223,000 2,445 504.404 1,120 J 70,800 1,115 T/B 570,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 810 J 4,900 650 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,110 2,190 2,190 2,190 80 500 1,095,000 1 93.590 2,190 T/J 5,300 2,120 B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 0 0 3,390 0 0 0 0 157.536 3,270 J 1,000 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 800 785 795 10 1,001,500 792,374,000 125 567.857 795 T/J 8,400 790 B 4,900 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,160 1,200 1,160 1,200 40 1,451,000 1,721,816,000 485 206.897 1,200 T/J 904,200 1,195 B 8,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,700 7,800 7,550 7,600 -100 194,000 1,487,507,500 413 86.316 7,600 T/J 65,900 7,575 B 600 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 330 334 330 330 0 4,028,900 1,334,753,600 351 30.000 332 J 281,100 330 T/B 51,400 313 SIPD Sierad Produce Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 1.200 1,080 J 18,500 900 B 1,300 314 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 3,840 3,880 3,750 3,840 0 4,100 15,595,000 10 1,268.750 3,840 T/J 23,200 3,830 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 590 615 595 610 20 8,160,800 4,942,635,000 1,395 108.929 610 T/J 627,800 605 B 30,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,255 1,300 1,290 1,290 35 200 259,000 2 1,557.971 1,285 J 100 1,270 B 1,000 318 SMDR Samudera Indonesia Tbk. --S7---1 270 272 268 270 0 24,200 6,534,200 30 1,083.554 270 T/J 700 268 B 8,100 319 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,150 1,135 1,145 5 4,879,600 5,578,890,000 1,462 1,881.367 1,145 T/J 202,500 1,140 B 165,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 974,000 48,700,000 70 12.227 50 T/J 8,950,800 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,490 1,510 1,465 1,475 -15 2,478,600 3,685,620,500 1,087 3,939.742 1,480 J 124,600 1,475 T/B 5,300 322 SOCI Soechi Lines Tbk. --M7---1 198 202 195 195 -3 8,408,300 1,667,349,200 834 35.455 195 T/J 50,700 194 B 314,900 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 0 0 4,700 0 0 0 0 455.758 4,990 J 6,000 3,540 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 985 985 985 985 0 2,566,200 2,527,707,000 153 84.914 990 J 145,100 985 T/B 1,197,800 325 SQMI Renuka Coalindo Tbk. --U9---2 246 0 0 246 0 0 0 0 139.790 0 J 0 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 0 0 250 0 0 0 0 266.806 248 J 9,800 224 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 282 286 282 284 2 20,379,000 5,798,754,200 871 118.333 286 J 1,004,900 284 T/B 317,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,690 3,620 3,670 0 5,100 18,700,000 14 66.727 3,680 J 10,400 3,620 B 900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 830 800 820 20 20,918,300 17,072,508,000 1,185 336.410 820 T/J 335,800 815 B 195,900 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 900 885 890 -5 72,340,000 64,378,749,000 532 132.836 890 T/J 173,600 885 B 122,700 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 0 B 0 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,250 3,250 3,210 3,210 -40 300 967,000 2 98.588 3,210 T/J 100 3,170 B 200 334 SURE Super Energy Tbk. --U2---2 3,060 0 0 3,060 0 0 0 0 1,974.194 3,060 J 52,800 3,050 B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 454 458 440 454 0 40,707,300 18,044,451,200 1,187 4,148.013 454 T/J 13,700 446 B 25,000 336 TARA Sitara Propertindo Tbk. --U6---1 730 745 725 735 5 88,162,500 64,894,529,500 6,358 693.396 735 T/J 162,000 730 B 215,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,500 6,800 6,500 6,775 275 21,280,200 142,884,897,500 3,868 334.568 6,775 T/J 281,300 6,750 B 22,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 955 940 940 0 1,274,100 1,206,664,500 323 214.050 945 J 21,200 940 T/B 173,100 339 TCID Mandom Indonesia Tbk. --U5---1 11,800 0 0 11,800 0 0 0 0 1,157.407 11,800 J 7,100 11,550 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 6,400 6,850 6,400 6,825 425 30,718,700 205,896,447,500 10,199 4,945.652 6,850 J 28,600 6,825 T/B 1,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 290 296 288 292 2 10,160,800 2,977,588,800 241 128.070 294 J 73,300 292 T/B 65,400 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 278 342 282 338 60 155,641,200 50,200,541,000 12,090 109.032 340 J 663,500 338 T/B 105,100 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 464 384 384 384 -80 100 38,400 1 87.020 550 J 100 452 B 5,800 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,710 0 0 4,710 0 0 0 0 3,870.491 4,710 J 4,800 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 875 880 860 875 0 47,276,900 41,110,335,000 100 437.500 885 J 726,500 875 T/B 300 346 TINS Timah Tbk. --U2K--1 880 905 885 895 15 39,100,300 34,934,968,500 2,802 457.340 900 J 1,115,600 895 T/B 1,272,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,750 9,900 9,600 9,700 -50 304,200 2,957,892,500 551 599.734 9,700 T/J 5,700 9,675 B 600 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 0 0 368 0 0 0 0 77.656 366 J 200,000 278 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 590 575 580 -5 3,848,900 2,234,216,500 154 933.511 580 T/J 700,300 575 B 300,900 350 TOTL Total Bangun Persada Tbk. --S6---1 438 440 436 438 0 421,800 184,713,000 123 157.426 438 T/J 5,000 436 B 208,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 302 308 300 308 6 24,600 7,475,400 21 999.124 308 T/J 97,400 304 B 3,400 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 635 650 635 645 10 33,787,400 21,677,157,500 1,344 3,072.453 645 T/J 293,900 640 B 80,000 353 TRAM Trada Alam Minera Tbk. --U2---1 118 131 113 120 2 1,464,818,500 173,577,366,300 9,288 99.178 121 J 298,700 120 T/B 1,707,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 158 160 146 160 2 28,600 4,525,800 7 161.233 160 T/J 91,500 148 B 10,000 355 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 0 214.746 430 J 40,000 360 B 58,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,515 1,510 1,485 1,495 -20 18,800 28,052,500 41 266.698 1,505 J 300 1,485 B 15,800 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,470 3,470 3,470 0 1,100 3,817,000 2 90.130 3,470 T/J 12,500 2,710 B 200 359 TURI Tunas Ridean Tbk. --U9---1 990 990 990 990 0 100 99,000 1 2,200.000 995 J 163,800 990 T/B 155,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,535 1,505 1,510 0 118,100 178,827,500 84 2,927.718 1,510 T/J 3,000 1,505 B 11,300 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 3,970 J 200 3,800 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,120 2,120 2,120 2,120 0 4,800 10,176,000 1 176.667 2,120 T/J 57,900 2,110 B 4,200 363 VIVA Visi Media Asia Tbk. --U9---1 83 85 81 83 0 13,477,500 1,118,393,700 524 27.667 84 J 442,000 83 T/B 812,300 364 VOKS Voksel Electric Tbk. --U4---1 328 332 326 332 4 2,056,200 680,596,000 453 146.861 332 T/J 175,100 330 B 300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 312 326 312 322 10 33,776,600 10,860,240,000 2,676 111.034 324 J 244,600 322 T/B 473,800 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,810 1,875 1,820 1,865 55 7,689,700 14,291,353,000 1,809 479.369 1,870 J 15,400 1,865 T/B 314,900 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 252 260 252 252 0 9,000 2,291,200 14 38.204 254 J 9,900 252 T/B 2,700 368 WOOD Integra Indocabinet Tbk. --S5K--1 820 820 805 820 0 4,233,600 3,435,317,500 242 315.385 820 T/J 378,600 810 B 197,100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 328 320 326 8 22,633,100 7,336,839,600 998 66.531 326 T/J 201,000 324 B 2,137,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,485 1,540 1,495 1,530 45 22,640,600 34,521,479,000 2,210 412.955 1,535 J 47,500 1,530 T/B 427,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 452 460 452 458 6 5,842,700 2,671,420,000 1,093 77.627 460 J 229,500 458 T/B 117,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 424 434 424 434 10 38,527,000 16,599,188,800 845 1,547.182 434 T/J 113,900 432 B 51,600 Total 9,286,439,900 3,837,634,371,300 333,642 1,332,783,300 96,974,500 Jakarta, 11 October 2019 Trading Division