List of Securities Quotation: IDX SMC Composite Date: Tuesday, 15 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 10,650 10,800 10,500 10,600 -50 385,200 4,079,232,500 598 861.117 10,600 T/J 20,000 10,575 B 55,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,900 J 1,400 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,520 1,515 1,450 1,515 -5 1,600 2,380,000 11 40.400 1,520 J 5,100 1,480 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,785 1,820 1,785 1,805 20 26,619,300 48,011,148,000 3,543 2,201.220 1,805 T/J 7,459,200 1,800 B 5,934,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,220 1,250 1,220 1,245 25 9,568,000 11,868,716,500 1,365 977.751 1,250 J 45,200 1,245 T/B 800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,425 10,575 10,425 10,575 150 5,300 55,355,000 14 454.839 10,575 T/J 1,300 10,500 B 3,000 7 ADMG Polychem Indonesia Tbk --U3---1 185 187 182 187 2 299,400 55,307,600 54 16.691 187 T/J 40,700 186 B 1,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,330 1,280 1,330 35 38,825,600 50,867,004,500 4,187 120.909 1,335 J 450,300 1,330 T/B 849,100 9 AGII Aneka Gas Industri Tbk. --S3---1 590 600 585 595 5 11,300 6,738,500 24 54.091 595 T/J 13,200 590 B 1,055,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 206 212 208 212 6 10,617,800 2,231,690,200 364 346.360 212 T/J 357,700 210 B 40,100 11 AGRS Bank IBK Indonesia Tbk. --U8---2 182 181 178 178 -4 46,900 8,424,300 30 161.818 184 J 1,600 179 B 9,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,270 4,160 4,180 -80 3,914,500 16,403,502,000 1,100 3,331.447 4,180 T/J 14,900 4,170 B 16,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 282 314 286 310 28 1,300 379,800 4 295.238 310 T/J 1,000 302 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,930 3,950 3,930 3,950 20 74,200 292,290,000 10 161.224 3,950 T/J 5,800 3,940 B 600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 940 945 930 930 -10 428,300 398,999,500 74 2,373.115 945 J 2,100 930 T/B 36,700 16 ANDI Andira Agro Tbk. --U1---2 1,880 1,985 1,850 1,885 5 94,015,500 175,223,275,500 209 942.500 1,890 J 124,600 1,885 T/B 300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 830 815 830 0 143,700 119,268,500 15 69.167 830 T/J 5,200 815 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,000 995 980 985 -15 34,088,600 33,616,073,000 3,119 649.436 990 J 1,311,700 985 T/B 1,418,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 555 570 450 535 -20 6,300 3,468,900 7 34.251 530 J 700 505 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 740 740 725 730 -10 21,737,900 15,868,978,000 2,758 776.464 730 T/J 131,400 725 B 31,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 230 236 228 232 2 21,132,400 4,891,667,400 3,059 63.562 232 T/J 41,600 230 B 1,794,000 22 ARII Atlas Resources Tbk. --U2---2 710 710 705 705 -5 11,300 7,968,000 4 47.000 705 T/J 1,800 700 B 1,400 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,715 1,720 1,700 1,715 0 254,900 436,775,500 130 726.695 1,730 J 200 1,715 T/B 3,600 24 ARMY Armidian Karyatama Tbk. --U6---2 200 202 195 202 2 68,766,000 13,752,735,000 123 67.333 202 T/J 13,900 200 B 49,800 25 ARNA Arwana Citramulia Tbk. --S3---1 515 510 498 500 -15 106,800 53,302,800 43 3,398.355 505 J 5,500 500 T/B 33,500 26 ASGR Astra Graphia Tbk. XDU9---1 995 1,005 995 995 0 53,200 53,006,500 41 206.295 995 T/J 1,800 990 B 13,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 975 975 970 970 -5 13,000 12,652,000 12 1,796.296 980 J 8,100 970 T/B 4,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 276 280 274 276 0 5,530,800 1,534,716,600 345 262.857 278 J 68,900 276 T/B 2,482,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 755 730 745 10 1,399,900 1,047,543,500 140 191.026 750 J 66,800 740 B 56,300 30 ATIC Anabatic Technologies Tbk. XRU9---1 770 770 770 770 0 100 77,000 1 110.000 770 T/J 2,500 690 B 1,200 31 AUTO Astra Otoparts Tbk. XDM4---1 1,150 1,155 1,145 1,150 0 914,400 1,048,930,500 242 1,040.065 1,160 J 10,800 1,150 T/B 5,500 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 624,900 31,245,000 27 57.388 50 T/J 5,634,100 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 5,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,425 1,390 1,305 1,390 -35 103,800 138,558,500 24 1,737.500 1,390 T/J 200 1,320 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 264 274 262 270 6 3,165,100 846,740,800 386 80.097 270 T/J 487,900 268 B 116,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,420 J 38,300 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,905 1,915 1,870 1,905 0 20,166,400 38,265,324,500 3,298 248.478 1,910 J 234,300 1,905 T/B 38,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 310 294 302 2 16,200 4,812,000 11 307.473 302 T/J 65,600 294 B 3,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 154 137 150 3 2,775,000 420,076,800 1,710 425.387 150 T/J 180,000 149 B 50,300 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 12,100 605,000 7 217.306 50 T/J 403,624,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 264 254 256 -6 8,277,800 2,130,656,800 574 150.588 258 J 89,100 256 T/B 1,775,200 43 BFIN BFI Finance Indonesia Tbk. --U8---2 590 600 560 560 -30 372,100 217,601,000 122 2,869.735 570 J 33,000 560 T/B 4,900 44 BHIT MNC Investama Tbk. --S9K--1 71 74 70 72 1 14,091,300 1,014,176,300 389 210.557 73 J 1,323,400 72 T/B 1,853,600 45 BINA Bank Ina Perdana Tbk. --U8---1 870 860 860 860 -10 30,300 26,058,000 4 485.887 870 J 25,000 860 T/B 12,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,500 75,000 4 35.714 50 T/J 34,094,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,440 2,450 2,410 2,450 10 78,600 191,671,000 54 37.692 2,450 T/J 3,900 2,410 B 49,200 48 BISI BISI International Tbk. --U1---1 1,370 1,370 1,360 1,365 -5 109,500 149,862,500 22 682.500 1,370 J 115,100 1,365 T/B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,650 1,665 1,625 1,640 -10 9,216,000 15,259,336,500 366 273.333 1,650 J 4,700 1,635 B 34,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 645 5 2,027,500 1,300,842,000 415 150.000 645 T/J 317,700 640 B 445,300 51 BKSL Sentul City Tbk. --S6K--1 115 117 114 115 0 46,191,300 5,313,398,900 890 7.947 116 J 2,018,000 115 T/B 881,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 230 220 230 10 31,800 7,006,000 8 527.765 230 T/J 7,500 200 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,100 205,000 2 0.658 50 T/J 304,728,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,750 J 100 2,880 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 292 300 246 294 2 21,300 6,239,000 23 91.875 294 T/J 64,400 262 B 1,000 56 BMTR Global Mediacom Tbk. --S9K--1 340 356 338 356 16 39,962,300 13,958,844,800 11,469 289.761 358 J 1,150,600 356 T/B 905,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,700 385,000 2 0.172 50 T/J 60,344,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 980 960 980 10 888,900 869,515,000 199 7.236 980 T/J 28,900 975 B 16,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 218 214 218 2 787,000 170,228,000 106 2.597 218 T/J 214,100 216 B 113,900 60 BNLI Bank Permata Tbk. --M8K--1 1,180 1,200 1,175 1,200 20 12,852,200 15,289,475,000 956 13.065 1,205 J 1,088,600 1,200 T/B 300 61 BOGA Bintang Oto Global Tbk. --U9---2 800 815 795 815 15 5,342,400 4,314,006,000 1,619 791.262 815 T/J 38,500 810 B 10,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 358 362 0 72,200 26,091,600 29 206.857 362 T/J 17,800 358 B 19,700 63 BOLT Garuda Metalindo Tbk. --U4---2 870 880 870 880 10 117,100 102,446,000 98 160.000 880 T/J 5,800 875 B 1,400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 750 750 650 680 -70 2,162,000 1,462,083,000 450 170.000 675 J 56,000 670 B 12,600 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,150 1,145 1,145 1,145 -5 24,400 27,938,000 5 1,221.073 1,155 J 16,600 1,145 T/B 9,200 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 13,500 J 100 11,200 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 388 390 386 388 0 3,648,800 1,412,764,200 803 76.078 390 J 137,700 388 T/B 2,000 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 11,290,000 564,500,000 139 7.874 50 T/J 29,084,300 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,075 J 200 1,020 B 3,300 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,395 1,375 1,390 0 10,747,300 14,898,453,500 1,392 272.279 1,395 J 4,300 1,385 B 51,200 72 BSIM Bank Sinarmas Tbk. --U8---1 580 590 590 590 10 200 118,000 1 402.404 580 J 2,100 565 B 500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,810 1,825 1,820 1,825 15 300 547,000 2 93.590 1,805 J 1,700 1,430 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 68 68 65 67 -1 60,762,100 4,069,630,200 165 513.331 67 T/J 65,000 66 B 98,800 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 3,140 3,180 -10 4,200 13,248,000 19 615.609 3,180 T/J 2,400 3,150 B 1,000 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,750 3,890 3,760 3,840 90 21,441,000 82,129,582,000 4,822 393.846 3,850 J 800 3,840 T/B 3,100 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,790 1,750 1,790 40 5,300 9,299,000 10 303.390 1,790 T/J 61,500 1,750 B 400 80 BULL Buana Lintas Lautan Tbk. --S7---1 195 197 193 193 -2 45,013,000 8,784,321,700 278 18.874 194 J 10,000 193 T/B 292,900 81 BUMI Bumi Resources Tbk. --S2K--2 82 84 82 83 1 30,205,700 2,488,884,600 991 4.817 83 T/J 8,284,000 82 B 13,655,400 82 BVIC Bank Victoria International Tbk. --U8---1 166 224 166 182 16 102,723,400 20,077,072,900 246 172.099 182 T/J 205,600 180 B 325,400 83 BWPT Eagle High Plantations Tbk. --U1K--1 118 119 115 117 -1 8,541,200 996,003,500 346 25.589 117 T/J 694,800 116 B 284,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 424 430 412 414 -10 528,900 220,472,600 158 125.455 418 J 21,900 414 T/B 127,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 220 226 220 226 6 119,100 26,804,000 19 129.143 226 T/J 103,800 222 B 22,800 86 CASA Capital Financial Indonesia Tbk. --U8---2 394 400 394 400 6 9,061,500 3,590,635,600 874 730.767 400 T/J 206,300 398 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 630 630 590 625 -5 800 483,000 5 156.250 625 T/J 1,600 590 B 25,100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,600 1,540 1,550 -30 24,200 37,679,000 27 320.248 1,550 T/J 5,200 1,545 B 1,200 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 76 76 75 76 0 714,800 53,863,700 78 486.400 77 J 153,300 76 T/B 7,500 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 294 296 294 296 2 26,900 7,958,400 12 23.162 296 T/J 5,100 294 B 21,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 9,400 1,950 B 100 92 CITY Natura City Developments Tbk. --U6---1 178 180 178 180 2 3,100 552,000 3 150.000 179 J 12,500 178 B 2,600 93 CLAY Citra Putra Realty Tbk. --U9---2 5,400 5,475 5,400 5,450 50 2,033,100 11,088,005,000 2,847 3,027.778 5,450 T/J 1,200 5,425 B 26,700 94 CLEO Sariguna Primatirta Tbk. --M5K--1 555 560 550 550 -5 9,452,200 5,254,936,500 935 2,391.304 555 J 166,900 550 T/B 557,800 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,915 1,940 1,900 1,930 15 38,900 74,854,000 33 184.679 1,940 J 100 1,930 T/B 20,000 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---2 200 202 200 202 2 4,223,700 844,752,200 8 155.385 202 T/J 9,900 199 B 2,000 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 2 45.455 50 T/J 184,846,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 446 446 -2 1,218,600 543,932,800 31 225.065 450 J 185,000 446 T/B 35,900 100 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 1,150 1,160 1,135 1,150 0 12,969,100 14,941,228,000 1,777 257.479 1,150 T/J 1,482,600 1,145 B 12,800 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 328 J 700 304 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,640 1,655 1,635 1,635 -5 19,578,800 32,279,361,500 435 1,090.000 1,635 T/J 91,000 1,630 B 208,900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,815 1,810 1,810 1,810 -5 700 1,267,000 1 3,632.933 1,810 T/J 2,300 1,805 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 108,920,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,025 1,025 995 1,005 -20 3,146,000 3,167,458,500 1,204 873.913 1,005 T/J 15,000 995 B 43,800 107 DILD Intiland Development Tbk. --U6---1 376 382 374 380 4 8,517,100 3,203,456,000 135 66.218 380 T/J 346,100 376 B 119,800 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,800 3,810 3,750 3,770 -30 1,134,200 4,279,252,000 270 127.797 3,770 T/J 50,300 3,750 B 154,600 109 DKFT Central Omega Resources Tbk. --S2---2 206 212 200 208 2 43,937,600 9,121,517,000 4,204 534.292 210 J 344,300 208 T/B 2,945,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,900 7,000 6,900 6,950 50 1,500 10,385,000 7 41,544.623 6,950 T/J 1,000 6,700 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 308 310 304 308 0 24,681,300 7,580,886,800 964 146.667 308 T/J 1,208,300 306 B 197,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 209.091 266 J 1,100 230 B 2,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 2,500 7,675,000 2 2,696.791 3,070 T/J 2,500 2,900 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 322 326 318 322 0 2,686,300 859,842,800 539 435.936 322 T/J 237,200 320 B 9,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 328 330 0 156,200 51,542,200 17 89.189 330 T/J 1,035,300 326 B 2,400 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,100 J 100 14,700 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,720 1,720 1,690 1,720 0 5,766,000 9,859,777,500 25 340.594 1,720 T/J 16,400 1,715 B 900 118 DUTI Duta Pertiwi Tbk --U6---2 5,500 5,475 5,350 5,350 -150 3,300 17,987,500 5 538.067 5,350 T/J 10,600 4,500 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 0 0 2,200 0 0 0 0 809.802 2,200 J 2,000 2,130 B 5,500 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,115 1,070 1,115 -5 6,300 7,014,000 7 27.531 1,115 T/J 2,100 1,110 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 322 326 320 324 2 7,337,600 2,365,564,200 499 81.000 324 T/J 257,900 322 B 527,300 122 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 5,375 5,600 0 1,700 9,250,000 6 777.778 5,600 T/J 2,800 5,375 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,040 2,090 2,030 2,050 10 18,368,000 37,896,730,000 4,359 554.054 2,050 T/J 58,100 2,040 B 566,100 125 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 2,000 B 10,200 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,650 1,670 1,600 1,610 -40 21,292,300 34,570,783,500 5,556 161.000 1,615 J 80,700 1,610 T/B 994,000 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 252 256 250 250 -2 2,326,000 583,975,400 290 465.454 252 J 6,300 250 T/B 10,600 128 EXCL XL Axiata Tbk. --S7XXO1 3,490 3,550 3,500 3,530 40 12,183,000 43,039,953,000 3,451 179.150 3,540 J 1,646,600 3,530 T/B 126,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,780 2,850 2,820 2,830 50 2,600 7,396,000 16 4,450.735 2,850 J 500 2,820 B 1,000 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,725 7,725 7,725 75 13,500 104,287,500 11 1,770.327 8,225 J 4,500 7,725 T/B 100 131 FILM MD Pictures Tbk. --U9---1 216 250 212 238 22 38,875,300 9,184,938,200 5,091 113.333 240 J 195,900 238 T/B 1,562,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,490 2,490 2,400 2,480 -10 43,202,400 106,463,274,000 336 496.000 2,480 T/J 700 2,450 B 8,500 133 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 2,310 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 0 0 730 0 0 0 0 730.000 720 J 1,000 550 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 985 980 960 975 -10 16,402,300 15,906,868,500 123 443.182 975 T/J 14,000 965 B 100 136 FREN Smartfren Telecom Tbk. --U7---1 168 180 155 180 12 774,148,000 132,127,435,300 29,246 10.000 180 T/J 1,460,600 179 B 1,001,200 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 565 585 550 560 -5 20,478,200 11,596,630,000 2,063 75.279 565 J 515,100 560 T/B 377,000 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 630 615 625 0 976,000 606,266,000 196 122.703 625 T/J 7,400 620 B 46,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 193 195 189 190 -3 3,150,500 600,913,000 362 47.500 190 T/J 940,500 189 B 176,500 141 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 8,200 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,580 1,560 1,570 0 385,300 607,588,500 148 122.179 1,575 J 24,800 1,570 T/B 25,100 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 175 180 175 175 0 40,100 7,018,000 5 70.000 180 J 164,700 175 T/B 500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 780 775 780 0 30,200 23,405,500 3 148.571 775 J 2,700 765 B 700 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,470 3,440 3,440 0 92,900 321,087,000 111 92.973 3,440 T/J 112,200 3,430 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 730 745 735 745 15 31,000 22,834,000 15 1,555.064 745 T/J 300 740 B 100 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,920 2,940 2,900 2,920 0 96,600 281,194,000 81 893.896 2,930 J 13,700 2,910 B 8,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 625 605 625 20 35,000 21,508,500 6 961.538 620 J 300 610 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 316 318 316 318 2 605,400 192,348,200 108 138.261 318 T/J 4,600 316 B 367,800 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 930 930 910 930 0 33,691,200 31,053,132,500 1,209 300.000 930 T/J 978,400 925 B 231,400 152 HOME Hotel Mandarine Regency Tbk. --U9---2 80 81 79 80 0 4,167,198,700 333,373,216,900 2,878 85.044 80 T/J 1,191,500 79 B 4,080,700 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,100 1,110 1,075 1,080 -20 12,989,000 14,229,282,500 2,256 1,028.571 1,085 J 145,300 1,080 T/B 37,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 334 334 316 320 -14 399,500 128,064,200 86 106.667 320 T/J 43,300 316 B 53,200 155 HRUM Harum Energy Tbk. --M2K--1 1,260 1,275 1,250 1,270 10 1,233,900 1,556,489,500 291 24.423 1,275 J 21,100 1,270 T/B 28,100 156 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 0 497,200 24,860,000 29 95.973 50 T/J 20,626,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 172 173 164 168 -4 18,372,900 3,078,763,900 793 48.000 168 T/J 595,100 165 B 181,600 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,400 1,480 1,410 1,455 55 1,133,700 1,637,972,000 661 195.335 1,460 J 25,500 1,455 T/B 19,300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 388 392 380 380 -8 773,600 298,969,800 297 76.000 390 J 5,000 380 T/B 299,300 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 303,400 314,495,500 31 273.684 1,040 T/J 9,400 1,030 B 11,800 162 INAF Indofarma (Persero) Tbk. --U5---1 1,335 1,335 1,210 1,210 -125 1,582,500 2,030,208,000 466 484.000 1,210 T/J 104,600 1,205 B 6,300 163 INCO Vale Indonesia Tbk. --S2BXO1 3,830 3,830 3,680 3,680 -150 29,578,400 110,453,709,000 4,617 1,502.041 3,680 T/J 31,600 3,670 B 315,500 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,500 3,480 3,480 -20 34,900 122,070,000 17 468.693 3,480 T/J 22,500 3,450 B 300 165 INDS Indospring Tbk. --M4---1 2,690 2,720 2,680 2,680 -10 759,400 2,043,094,000 207 251.250 2,680 T/J 32,100 2,670 B 44,600 166 INDY Indika Energy Tbk. --S2XXO1 1,285 1,315 1,280 1,305 20 11,078,700 14,323,820,500 1,266 44.237 1,310 J 57,600 1,305 T/B 426,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,275 7,100 6,200 7,000 725 28,635,100 192,862,725,000 9,575 360.700 7,025 J 214,600 7,000 T/B 677,400 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 68 1 964,200 64,605,000 95 0.388 68 T/J 369,200 67 B 108,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 840 840 745 835 -5 9,300 7,320,500 14 795.238 835 T/J 4,100 830 B 600 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,520 3,520 3,510 3,520 0 142,300 499,475,000 67 1,275.362 3,520 T/J 10,400 3,300 B 2,700 171 INTA Intraco Penta Tbk. --U9---2 460 468 458 468 8 70,600 32,523,400 15 329.900 466 J 13,800 456 B 35,900 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,070 1,100 1,015 1,100 30 131,900 143,105,000 66 67.073 1,100 T/J 12,100 1,030 B 9,900 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 202 200 202 2 257,600 52,035,000 29 53.158 202 T/J 75,000 200 B 71,300 174 IPTV MNC Vision Networks Tbk. --U9---1 515 515 505 515 0 23,096,400 11,872,768,500 8,033 214.583 515 T/J 642,600 510 B 130,900 175 ISAT Indosat Tbk. --S7K--1 3,040 3,440 3,050 3,260 220 42,727,300 137,227,269,000 12,204 232.857 3,270 J 200 3,260 T/B 2,600 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,150 13,225 12,950 13,000 -150 725,100 9,456,860,000 1,268 92.857 13,050 J 100 13,000 T/B 3,700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 209,900,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 530 J 2,900 525 B 25,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 500 J 200 428 B 3,400 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,585 1,615 1,580 1,615 30 24,701,100 39,554,747,500 3,539 441.498 1,615 T/J 360,900 1,610 B 62,600 181 JRPT Jaya Real Property Tbk. --S6---1 615 645 610 640 25 4,916,400 3,057,570,000 303 615.385 645 J 63,500 640 T/B 8,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 428 440 408 428 0 28,240,200 11,716,485,600 1,241 214.000 428 T/J 138,900 424 B 3,700 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,625 5,750 5,575 5,700 75 1,859,600 10,557,737,500 1,151 336.124 5,725 J 17,800 5,700 T/B 83,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 935 950 950 950 15 100 95,000 1 204.600 1,090 J 100 770 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 905 910 900 910 5 259,800 236,022,000 31 2,022.222 910 T/J 279,200 900 B 110,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,780 2,810 2,770 2,810 30 484,400 1,346,844,000 68 2,810.000 2,820 J 500 2,790 B 1,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 635 640 625 630 -5 12,067,500 7,599,773,000 503 76.550 635 J 1,031,600 630 T/B 272,800 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 83 80 82 2 163,200 13,383,700 44 2.982 82 T/J 297,200 81 B 17,800 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 314 310 314 0 5,164,600 1,613,301,600 1,124 10.894 316 J 1,946,100 312 B 1,460,200 190 KINO Kino Indonesia Tbk. --U5---1 3,900 3,930 3,870 3,870 -30 841,700 3,289,093,000 236 101.842 3,880 J 49,300 3,870 T/B 7,500 191 KMTR Kirana Megatara Tbk. --U3---2 316 318 310 312 -4 2,400 752,000 12 68.122 312 T/J 3,400 310 B 1,200 192 KOTA DMS Propertindo Tbk. --U6---1 620 635 620 620 0 9,682,900 6,062,419,500 358 310.000 620 T/J 35,600 615 B 1,143,300 193 KPIG MNC Land Tbk. --S9---2 133 139 133 138 5 121,968,200 16,623,114,900 26,622 296.947 138 T/J 243,400 137 B 566,000 194 KRAH Grand Kartech Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 543.636 1,490 J 400 1,125 B 1,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 336 352 336 342 6 5,493,800 1,887,031,000 627 42.518 342 T/J 52,200 340 B 733,600 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 525 510 525 15 75,274,800 39,067,876,000 1,138 5,461.923 525 T/J 1,406,600 520 B 568,200 197 LAND Trimitra Propertindo Tbk. --U6---2 1,400 1,385 1,385 1,385 -15 100 138,500 1 355.128 1,385 T/J 34,900 1,285 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 97.521 6,050 J 300 5,850 B 200 199 LINK Link Net Tbk. --S9K--1 4,220 4,350 4,200 4,250 30 1,047,500 4,451,962,000 673 265.625 4,280 J 5,100 4,220 B 5,100 200 LPCK Lippo Cikarang Tbk --M6---1 1,290 1,345 1,270 1,330 40 1,963,000 2,593,807,500 695 149.953 1,330 T/J 23,900 1,325 B 8,800 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 236 228 234 4 53,415,800 12,447,420,800 2,626 75.563 234 T/J 578,500 232 B 7,108,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,030 4,300 4,060 4,250 220 28,078,600 117,966,531,000 5,987 96.304 4,260 J 406,300 4,250 T/B 160,900 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,240 1,205 1,215 -20 5,294,500 6,486,366,000 2,850 313.548 1,230 J 3,100 1,215 T/B 221,500 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,470 5 1,215,000 1,784,816,500 63 513.986 1,470 T/J 15,500 1,465 B 9,200 205 MAIN Malindo Feedmill Tbk. --S3K--1 945 960 925 950 5 12,731,900 12,049,062,000 1,899 539.773 950 T/J 876,500 945 B 672,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 220 224 216 216 -4 302,312,300 66,430,212,600 28,491 29.527 216 T/J 20,070,700 214 B 3,228,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,025 5,050 5,025 5,050 25 16,300 82,172,500 6 240.476 5,375 J 100 5,050 T/B 9,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,735 1,735 1,735 5 400 694,000 3 103.274 1,770 J 100 1,735 T/B 200 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,050 1,120 1,050 1,095 45 23,660,400 25,875,627,500 2,336 1,757.201 1,095 T/J 563,400 1,090 B 107,300 210 MARI Mahaka Radio Integra Tbk. --U9---2 254 254 250 250 -4 6,900 1,727,800 7 333.333 254 J 64,800 240 B 36,300 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 476 470 476 2 1,755,900 831,743,400 677 952.000 476 T/J 92,600 474 B 19,900 212 MASA Multistrada Arah Sarana Tbk. --U4---1 535 0 0 535 0 0 0 0 380.404 535 J 1,800 525 B 200 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,950 0 0 6,950 0 0 0 0 2,996.839 6,950 J 3,500 6,625 B 300 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,915 1,920 1,880 1,880 -35 7,800 14,815,000 17 144.615 1,920 J 9,000 1,890 B 1,900 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 500 492 496 0 331,900 164,430,200 121 31.000 498 J 48,500 496 T/B 46,500 216 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,400 3,270 3,400 60 2,955,000 9,889,775,000 548 245.487 3,400 T/J 138,900 3,370 B 5,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 145 127 138 8 22,228,800 3,057,253,700 1,400 123.776 139 J 81,500 138 T/B 36,800 218 MDIA Intermedia Capital Tbk. --U9---1 105 108 105 105 0 527,500 55,458,400 19 76.087 105 T/J 496,400 104 B 400 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,375 6,500 6,350 6,425 50 19,178,600 123,612,250,000 2,947 335.079 6,450 J 250,300 6,425 T/B 127,700 220 MDLN Modernland Realty Tbk. --S6---1 232 234 230 234 2 2,608,100 600,898,400 217 69.445 234 T/J 235,700 230 B 871,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 665 665 645 655 -10 9,031,900 5,904,201,500 2,039 1,153.636 660 J 129,100 655 T/B 201,400 222 MEGA Bank Mega Tbk. --U8---1 5,625 0 0 5,625 0 0 0 0 4,100.213 5,625 J 300 5,275 B 2,000 223 MERK Merck Tbk. --U5---2 2,690 2,720 2,670 2,710 20 21,100 56,761,000 26 7,145.305 2,710 T/J 200 2,690 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 192 192 188 192 0 59,000 11,199,800 14 58.168 192 T/J 85,100 188 B 14,500 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,135 1,145 0 551,900 627,916,500 4 1,174.359 1,140 J 300,000 1,105 B 5,200 226 MGRO Mahkota Group Tbk. --S1---1 875 885 875 885 10 3,260,500 2,874,122,000 810 393.333 885 T/J 131,700 880 B 41,700 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 67,900 74,690,000 4 400.000 1,110 J 1,200 1,090 B 200 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,720 2,760 2,630 2,670 -50 19,026,400 50,920,579,000 2,301 157.199 2,670 T/J 9,200 2,660 B 162,700 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,610 1,610 1,400 1,525 -85 2,176,400 3,252,812,000 160 7,261.905 1,525 T/J 10,200 1,505 B 13,500 230 MKPI Metropolitan Kentjana Tbk. --U6---2 14,150 0 0 14,150 0 0 0 0 673.810 16,975 J 200 14,000 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,450 17,500 17,425 17,450 0 2,400 41,897,500 12 111,146.497 17,500 J 500 17,450 T/B 2,100 232 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,310 1,305 1,305 -5 3,650,100 4,781,498,500 1,438 217.954 1,310 J 32,400 1,305 T/B 53,400 233 MLPL Multipolar Tbk. --U9---1 90 94 89 91 1 18,358,800 1,669,417,000 533 10.438 91 T/J 1,262,000 90 B 352,100 234 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 850 J 28,200 580 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 328 330 0 5,920,500 1,953,764,000 52 56.410 332 J 30,500 330 T/B 298,200 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,315 1,295 1,310 0 22,023,200 28,781,892,500 5,252 145.556 1,310 T/J 3,600 1,305 B 376,200 237 MOLI Madusari Murni Indah Tbk. --U3---2 825 825 825 825 0 120,000 99,000,000 3 142.241 830 J 40,000 800 B 1,900 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 705 690 700 15 949,700 663,240,500 259 46.667 705 J 215,300 700 T/B 77,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 177 186 178 186 9 9,319,400 1,710,636,000 818 78.201 186 T/J 600,000 185 B 18,500 240 MPRO Maha Properti Indonesia Tbk. --U6---2 830 800 800 800 -30 100 80,000 1 727.273 800 T/J 1,400 650 B 2,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,400 4,690 4,200 4,550 150 56,100 237,513,000 29 412.705 4,500 J 2,100 4,200 B 500 242 MSIN MNC Studios International Tbk. --M9---2 454 466 442 450 -4 12,502,600 5,770,173,800 9,674 90.000 450 T/J 41,000 448 B 23,300 243 MSKY MNC Sky Vision Tbk. --U9---1 960 970 915 920 -40 2,800 2,578,500 9 60.526 920 T/J 83,200 915 B 1,700 244 MTDL Metrodata Electronics Tbk. --S9---1 1,360 1,455 1,360 1,425 65 9,306,200 13,143,536,500 1,501 2,565.349 1,435 J 10,000 1,425 T/B 113,900 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 52,947,500 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 456 452 450 450 -6 51,500 23,176,000 6 189.194 456 J 200 452 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,375 1,375 1,355 1,375 0 127,000 173,773,000 39 429.688 1,380 J 20,100 1,370 B 98,500 248 MYOH Samindo Resources Tbk. --S2---1 1,245 1,240 1,220 1,235 -10 276,800 340,988,000 49 147.098 1,235 T/J 50,300 1,220 B 1,400 249 MYRX Hanson International Tbk. --S6---2 93 93 90 92 -1 266,283,200 24,233,412,200 340 62.742 92 T/J 5,078,900 91 B 716,700 250 NASA Ayana Land International Tbk. --U9---2 785 785 775 780 -5 7,617,800 5,937,243,500 647 757.282 785 J 114,100 780 T/B 7,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 905 910 900 905 0 11,198,400 10,132,167,500 969 878.641 905 T/J 47,400 900 B 112,900 252 NFCX NFC Indonesia Tbk. --S9---2 3,370 3,380 3,320 3,370 0 1,927,400 6,462,270,000 190 182.162 3,370 T/J 62,600 3,360 B 13,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 990 1,020 985 1,010 20 254,400 255,434,000 208 310.769 1,010 T/J 21,000 1,005 B 3,000 254 NIRO City Retail Developments Tbk. --U6---2 140 145 140 143 3 55,300 8,002,600 10 136.190 143 T/J 4,800 140 B 542,400 255 NISP Bank OCBC NISP Tbk. --U8---1 845 855 845 845 0 12,000 10,150,000 14 1,023.945 855 J 100,300 840 B 100 256 NOBU Bank Nationalnobu Tbk. --U8---1 940 0 0 940 0 0 0 0 250.667 940 J 1,600 900 B 2,000 257 OMRE Indonesia Prima Property Tbk --U6---2 1,610 1,600 1,220 1,585 -25 5,600 7,060,500 11 75.902 1,580 J 900 1,210 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 695 680 695 5 2,192,500 1,512,780,000 9 1,375.012 695 T/J 2,900 680 B 20,000 259 PALM Provident Agro Tbk. --U1---2 238 238 222 238 0 2,800 664,600 6 65.050 238 T/J 3,800 222 B 2,000 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 144 145 141 142 -2 661,300 93,974,000 165 142.000 142 T/J 81,200 141 B 50,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,590 1,595 1,535 1,595 5 4,100 6,306,000 6 1,160.000 1,585 J 400 1,550 B 100 262 PBID Panca Budi Idaman Tbk. --U3---1 995 1,015 990 990 -5 4,300 4,300,500 10 116.471 1,000 J 800 990 T/B 1,000 263 PBRX Pan Brothers Tbk. --S4---1 755 755 755 755 0 13,600 10,268,000 3 1,336.283 760 J 100,500 755 T/B 87,900 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 364 364 320 360 -4 45,400 15,836,400 76 30.000 360 T/J 2,600 344 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,100 2,100 2,070 2,100 0 1,600 3,344,000 11 1,400.000 2,100 T/J 2,500 2,070 B 100 266 PEHA Phapros Tbk. --U5---2 1,250 1,255 1,200 1,210 -40 123,400 149,288,000 105 101.002 1,210 T/J 17,500 1,205 B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,180 2,260 2,190 2,220 40 59,400,800 132,476,354,000 5,668 740.000 2,230 J 653,000 2,220 T/B 3,241,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 1,005 990 1,000 10 16,900 16,887,500 93 195.122 1,000 T/J 5,100 990 B 10,300 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 0 0 3,050 0 0 0 0 1,265.613 3,150 J 500 2,990 B 1,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,330 1,265 1,290 30 10,981,400 14,303,171,000 1,296 2,147.852 1,290 T/J 327,300 1,285 B 333,200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 180,900 9,045,000 37 50.000 50 T/J 7,508,100 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,125 1,175 1,125 1,155 30 1,072,700 1,235,541,000 112 1,228.201 1,155 T/J 67,100 1,145 B 28,100 273 PNLF Panin Financial Tbk. --S8K--1 268 306 270 300 32 167,627,700 48,855,367,000 5,021 324.254 300 T/J 3,365,800 298 B 77,300 274 POLA Pool Advista Finance Tbk. --U8---2 935 950 935 950 15 5,700 5,353,500 8 703.704 950 T/J 1,600 930 B 1,200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,330 1,400 1,270 1,400 70 37,700 50,344,000 30 85.627 1,375 J 600 1,295 B 2,300 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,975 7,000 6,975 7,000 25 198,300 1,386,175,000 420 1,138.211 7,000 T/J 32,200 6,975 B 600 277 POLU Golden Flower Tbk. --U4---2 2,520 2,650 2,450 2,450 -70 17,600 43,698,000 30 850.694 2,450 T/J 2,300 2,320 B 500 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,750 1,750 1,700 1,735 -15 132,209,800 227,778,101,000 415 1,101.231 1,735 T/J 38,400 1,715 B 1,000 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 650 650 650 50 100 65,000 1 121.495 590 J 7,200 488 B 2,500 280 POSA Bliss Properti Indonesia Tbk. --U6---2 111 112 107 110 -1 154,491,600 16,714,552,300 1,997 73.333 110 T/J 1,707,200 109 B 111,400 281 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,140 1,100 1,105 5 231,000 256,202,000 66 73.667 1,115 J 9,700 1,105 T/B 8,800 282 PPRE PP Presisi Tbk. --M7---1 314 316 310 316 2 4,433,100 1,383,466,600 1,855 73.488 316 T/J 5,700 314 B 26,300 283 PPRO PP Properti Tbk. --S6K--1 100 101 99 100 0 28,784,800 2,870,163,500 951 216.216 101 J 7,966,700 100 T/B 2,475,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,800 0 0 4,800 0 0 0 0 73.846 4,820 J 5,600 4,610 B 600 285 PRIM Royal Prima Tbk. --U9---2 330 344 312 330 0 32,300 10,641,800 26 66.000 330 T/J 10,000 316 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 330 348 318 330 0 43,297,900 14,453,829,400 3,848 1,070.629 330 T/J 20,900 328 B 87,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,270 2,210 2,260 10 14,802,000 33,115,660,000 3,313 1,965.217 2,270 J 247,700 2,260 T/B 68,800 288 PTPP PP (Persero) Tbk. --S6XXO1 1,630 1,700 1,615 1,695 65 14,745,300 24,465,211,000 2,011 318.609 1,695 T/J 501,900 1,690 B 232,000 289 PTRO Petrosea Tbk. --S2---1 1,350 1,355 1,325 1,340 -10 342,600 456,853,500 157 1,072.000 1,345 J 1,100 1,340 T/B 14,100 290 PTSN Sat Nusapersada Tbk --U4---1 370 370 362 366 -4 952,600 348,587,200 153 189.311 366 T/J 37,000 364 B 75,100 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 5,950 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 635 630 615 615 -20 31,827,400 19,651,309,500 2,083 2,370.947 620 J 100,200 615 T/B 2,003,500 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,080 1,085 1,075 1,075 -5 172,500 186,137,500 64 97.727 1,085 J 58,700 1,075 T/B 400 294 RAJA Rukun Raharja Tbk. --S7---1 246 250 244 246 0 544,000 134,419,800 96 845.012 248 J 174,400 246 T/B 81,900 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,310 1,265 1,280 5 16,102,500 20,616,439,000 1,953 800.000 1,280 T/J 120,600 1,275 B 489,800 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,975 J 2,300 6,250 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 124 128 121 125 1 257,418,800 32,067,058,000 506 68.627 126 J 486,400 125 T/B 429,500 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 660 685 655 660 0 3,235,600 2,171,437,000 412 404.908 660 T/J 310,600 655 B 18,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 360 340 340 -4 2,200 771,800 7 2,660.407 360 J 112,600 340 T/B 77,500 300 RODA Pikko Land Development Tbk. --U6---2 204 254 193 230 26 93,207,000 20,833,506,000 171 367.236 230 T/J 500 228 B 5,800 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,275 1,280 0 1,031,700 1,320,567,000 114 501.961 1,285 J 2,500 1,275 B 1,200 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 464 466 460 460 -4 623,800 288,297,800 90 575.000 460 T/J 628,100 458 B 33,200 303 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 0 0 9,050 0 0 0 0 5,838.710 9,050 J 5,000 8,900 B 3,000 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,100 1,135 1,090 1,130 30 15,333,200 17,054,860,500 2,426 511.190 1,135 J 416,300 1,130 T/B 216,500 306 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 2,070 2,130 2,070 2,130 60 52,500 111,122,000 26 91.026 2,180 J 1,000 2,050 B 300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,390 3,290 3,290 -100 1,800 5,952,000 6 152.889 3,290 T/J 45,600 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 810 790 795 -10 1,064,000 851,903,000 119 567.857 795 T/J 14,300 790 B 16,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,185 1,200 1,180 1,185 0 1,241,100 1,472,682,500 363 204.310 1,185 T/J 132,000 1,180 B 331,400 311 SILO Siloam International Hospitals Tbk. --S9---1 7,550 7,550 7,375 7,500 -50 288,700 2,156,912,500 191 85.180 7,500 T/J 28,100 7,450 B 700 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 328 330 326 328 0 4,797,800 1,578,140,000 346 29.818 330 J 334,400 328 T/B 549,200 313 SIPD Sierad Produce Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 1.189 1,090 J 9,500 900 B 200 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 1,100 315 SMAR Smart Tbk. --U1---2 3,870 0 0 3,870 0 0 0 0 1,278.663 3,860 J 500 3,840 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 605 700 605 655 50 63,859,700 42,442,614,500 9,384 116.964 660 J 172,400 655 T/B 616,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,335 1,350 1,305 1,315 -20 47,700 63,035,000 33 1,588.164 1,340 J 700 1,315 T/B 9,600 318 SMDR Samudera Indonesia Tbk. --S7---1 270 270 266 268 -2 37,600 10,051,400 26 1,075.528 270 J 20,100 268 T/B 19,000 319 SMRA Summarecon Agung Tbk. --S6K--1 1,165 1,200 1,165 1,175 10 10,173,400 12,082,830,000 1,954 1,930.661 1,175 T/J 1,112,900 1,170 B 327,400 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 57,600 2,880,000 12 12.227 50 T/J 9,778,100 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,475 1,500 1,470 1,475 0 2,584,000 3,845,520,500 812 3,939.742 1,490 J 50,300 1,475 T/B 11,000 322 SOCI Soechi Lines Tbk. --M7---1 196 197 190 192 -4 6,627,200 1,280,772,600 588 34.909 192 T/J 2,500 191 B 685,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 0 0 4,700 0 0 0 0 455.758 4,900 J 10,000 3,610 B 500 324 SPTO Surya Pertiwi Tbk. --S9---2 985 990 980 985 0 2,802,100 2,760,352,000 208 84.914 990 J 138,200 985 T/B 22,500 325 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---1 248 250 250 250 2 37,600 9,400,000 5 266.806 254 J 200 232 B 500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 286 288 284 288 2 14,714,800 4,213,201,000 1,090 120.000 288 T/J 3,392,100 286 B 321,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,660 3,630 3,640 -10 84,600 308,592,000 23 66.182 3,660 J 1,000 3,640 T/B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 805 820 795 810 5 16,963,500 13,634,551,000 1,084 332.308 815 J 84,000 810 T/B 100 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 900 900 885 890 -10 58,542,800 52,383,625,500 256 132.836 890 T/J 41,300 885 B 43,800 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,150 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,210 0 0 3,210 0 0 0 0 98.588 3,210 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 104,300 3,050 B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 468 488 460 478 10 36,237,100 16,878,988,600 1,667 4,367.291 478 T/J 14,100 464 B 300 336 TARA Sitara Propertindo Tbk. --U6---1 760 780 755 775 15 87,262,100 66,920,944,000 6,865 731.132 775 T/J 28,600 770 B 300 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,825 6,825 6,650 6,650 -175 14,707,300 98,568,087,500 4,110 328.395 6,650 T/J 56,300 6,625 B 401,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 945 930 935 -5 1,421,700 1,328,720,500 318 212.911 945 J 108,100 935 T/B 390,900 339 TCID Mandom Indonesia Tbk. --U5---1 11,800 0 0 11,800 0 0 0 0 1,157.407 11,800 J 5,000 11,300 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,700 6,725 6,225 6,400 -300 17,312,100 110,691,302,500 8,793 4,637.681 6,450 J 21,200 6,400 T/B 23,400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 304 308 300 302 -2 16,084,700 4,904,803,000 481 132.456 304 J 118,700 302 T/B 11,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 304 338 290 332 28 98,906,000 32,248,234,000 7,804 107.097 332 T/J 227,200 330 B 685,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 384 0 0 384 0 0 0 0 87.020 480 J 3,900 384 B 2,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,730 J 800 4,700 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 880 895 865 895 15 38,292,800 33,433,758,500 265 447.500 895 T/J 955,500 885 B 5,500 346 TINS Timah Tbk. --U2K--1 905 910 885 900 -5 23,832,300 21,304,991,500 2,621 459.895 900 T/J 719,600 895 B 1,156,900 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,925 10,800 9,800 10,650 725 3,195,600 33,491,465,000 2,398 658.471 10,675 J 2,600 10,650 T/B 39,800 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 370 370 0 2,000 740,000 3 78.079 370 T/J 434,000 360 B 2,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 590 575 585 -5 5,677,000 3,306,551,500 315 941.559 585 T/J 1,611,100 580 B 100 350 TOTL Total Bangun Persada Tbk. --S6---1 438 440 432 436 -2 513,200 223,483,000 198 156.707 436 T/J 98,600 434 B 43,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 304 310 302 304 0 30,500 9,293,800 25 986.149 308 J 1,000 302 B 104,600 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 670 645 655 0 44,333,100 29,172,643,500 1,991 3,120.088 655 T/J 2,006,100 650 B 193,500 353 TRAM Trada Alam Minera Tbk. --U2---1 114 116 112 113 -1 1,083,083,200 124,517,966,500 1,453 93.393 114 J 3,811,000 113 T/B 10,121,700 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 158 153 146 150 -8 105,000 15,519,900 10 151.156 150 T/J 5,000 146 B 14,600 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 360 0 0 360 0 0 0 0 214.746 420 J 35,000 380 B 15,800 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,490 1,480 1,485 0 9,400 13,947,500 19 264.914 1,485 T/J 144,600 1,480 B 10,800 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,470 3,470 3,470 0 6,000 20,820,000 3 90.130 3,470 T/J 5,800 2,720 B 200 359 TURI Tunas Ridean Tbk. --U9---1 990 990 990 990 0 500 495,000 1 2,200.000 990 T/J 159,800 985 B 154,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,530 1,530 1,515 1,515 -15 103,100 156,558,000 99 2,937.413 1,515 T/J 80,300 1,510 B 20,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 4,030 J 100 3,810 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,120 2,130 2,110 2,130 10 218,300 464,891,000 15 177.500 2,140 J 42,500 2,130 T/B 8,700 363 VIVA Visi Media Asia Tbk. --U9---1 92 94 87 90 -2 17,919,900 1,627,740,400 1,267 30.000 91 J 431,200 90 T/B 19,400 364 VOKS Voksel Electric Tbk. --U4---1 326 328 322 326 0 3,793,200 1,235,938,200 1,414 144.207 328 J 154,100 326 T/B 47,900 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 316 326 312 324 8 14,858,200 4,754,218,200 1,186 111.724 326 J 960,000 324 T/B 357,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,925 1,885 1,920 15 12,740,700 24,327,686,500 2,284 493.506 1,920 T/J 239,300 1,915 B 266,700 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 262 256 256 2 21,100 5,449,200 25 38.811 258 J 1,200 256 T/B 16,300 368 WOOD Integra Indocabinet Tbk. --S5K--1 810 820 805 815 5 5,171,900 4,190,890,000 229 313.462 815 T/J 460,400 810 B 9,800 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 330 336 328 334 4 16,834,300 5,577,789,800 951 68.163 334 T/J 1,033,600 332 B 543,300 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,545 1,575 1,525 1,570 25 20,335,300 31,519,624,500 2,547 423.752 1,575 J 693,000 1,570 T/B 365,100 371 WTON Wijaya Karya Beton Tbk. --S3K--1 462 472 458 468 6 6,757,000 3,156,547,800 927 79.322 468 T/J 1,005,400 466 B 63,300 372 ZINC Kapuas Prima Coal Tbk. --U2---2 424 434 424 426 2 91,375,000 39,147,293,000 1,337 1,518.662 426 T/J 125,000 424 B 555,100 Total 10,365,586,900 4,159,494,232,900 387,259 1,553,209,400 102,115,200 Jakarta, 15 October 2019 Trading Division