List of Securities Quotation: IDX SMC Composite Date: Thursday, 17 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 10,500 10,775 10,550 10,575 75 329,600 3,510,175,000 697 859.086 10,600 J 100 10,550 B 28,900 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 3,400 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,515 1,515 1,510 1,510 -5 300 454,000 2 40.267 1,510 T/J 2,100 1,415 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,815 1,860 1,815 1,855 40 26,025,000 48,073,650,500 6,316 2,262.195 1,855 T/J 132,600 1,850 B 3,300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,245 1,265 1,245 1,255 10 5,321,000 6,672,179,000 925 985.605 1,255 T/J 72,400 1,250 B 101,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,650 10,675 10,525 10,675 25 40,900 430,727,500 23 459.140 10,675 T/J 2,100 10,525 B 1,500 7 ADMG Polychem Indonesia Tbk --U3---1 195 210 196 206 11 4,074,400 840,663,000 443 18.387 208 J 53,400 206 T/B 58,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,325 1,300 1,320 5 13,291,200 17,477,243,500 1,871 120.000 1,325 J 572,300 1,320 T/B 216,200 9 AGII Aneka Gas Industri Tbk. --S3---1 590 620 590 605 15 299,600 180,649,000 60 55.000 605 T/J 1,300 600 B 81,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 214 218 212 214 0 1,194,500 256,114,800 249 349.628 216 J 704,200 214 T/B 63,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 179 180 176 178 -1 83,900 15,064,900 23 161.818 180 J 2,400 178 T/B 50,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,230 4,290 4,220 4,240 10 5,210,600 22,161,184,000 1,189 3,379.267 4,250 J 6,000 4,240 T/B 1,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 200 282 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,940 4,100 4,000 4,000 60 23,500 95,920,000 7 163.265 4,000 T/J 49,700 3,950 B 1,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 930 950 915 935 5 2,300 2,130,500 9 2,385.874 930 J 20,400 920 B 9,300 16 ANDI Andira Agro Tbk. --U1---2 1,815 1,880 1,535 1,630 -185 21,661,100 38,286,386,500 815 815.000 1,630 T/J 20,100 1,610 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 835 810 830 0 146,400 121,520,000 20 69.167 830 T/J 200 810 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 960 970 940 955 -5 57,845,600 55,261,591,000 3,964 629.656 960 J 1,723,800 955 T/B 1,368,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 530 600 530 555 25 5,800 3,110,000 8 35.531 555 T/J 3,300 505 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 720 730 715 725 5 18,348,200 13,262,763,000 2,447 771.145 725 T/J 13,100 720 B 204,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 232 236 230 236 4 15,895,300 3,707,953,200 1,773 64.658 236 T/J 1,064,300 234 B 3,036,900 22 ARII Atlas Resources Tbk. --U2---2 705 710 550 655 -50 70,400 45,990,500 28 43.667 655 T/J 7,000 615 B 2,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,720 1,730 1,720 1,720 0 254,300 438,069,500 112 728.814 1,720 T/J 4,400 1,610 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 202 208 200 208 6 80,546,700 16,300,339,800 163 69.333 208 T/J 4,500 206 B 5,500 25 ARNA Arwana Citramulia Tbk. --S3---1 515 530 510 520 5 864,300 449,709,500 83 3,534.289 525 J 55,200 520 T/B 9,800 26 ASGR Astra Graphia Tbk. XDU9---1 1,000 1,005 995 1,005 5 118,200 118,710,000 31 208.368 1,010 J 6,300 1,000 B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 980 975 975 5 35,100 34,298,000 22 1,805.556 975 T/J 8,400 970 B 7,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 284 292 284 290 6 5,616,900 1,620,692,400 778 276.190 290 T/J 864,400 288 B 175,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 755 775 760 765 10 1,462,700 1,122,308,500 147 196.154 765 T/J 55,000 760 B 17,000 30 ATIC Anabatic Technologies Tbk. XRU9---1 795 800 800 800 5 100 80,000 1 114.286 800 T/J 600 710 B 800 31 AUTO Astra Otoparts Tbk. XDM4---1 1,160 1,160 1,140 1,145 -15 1,272,700 1,462,400,500 533 1,035.543 1,145 T/J 72,000 1,140 B 160,200 32 BABP Bank MNC Internasional Tbk. --U8---2 50 52 50 50 0 3,084,500 155,537,000 122 57.388 51 J 1,626,200 50 T/B 5,730,000 33 BACA Bank Capital Indonesia Tbk. --U8---2 280 284 270 278 -2 55,900 15,106,200 6 204.962 278 T/J 50,000 268 B 101,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,390 1,420 1,295 1,295 -95 112,800 154,686,000 32 1,618.750 1,400 J 20,000 1,305 B 500 35 BBKP Bank Bukopin Tbk. --S8---1 272 274 270 270 -2 1,264,400 343,873,000 221 80.097 272 J 310,200 270 T/B 363,600 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,430 J 50,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,910 1,930 1,890 1,905 -5 14,758,900 28,216,748,500 1,907 248.478 1,910 J 3,500 1,905 T/B 897,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 302 324 290 306 4 78,800 23,496,000 44 311.546 306 T/J 45,800 288 B 5,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 150 148 148 0 465,300 69,213,800 68 419.715 149 J 40,000 148 T/B 187,500 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 19,800 990,000 39 217.306 50 T/J 366,483,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 258 262 248 254 -4 10,434,200 2,639,934,000 757 149.412 254 T/J 969,600 252 B 1,369,300 43 BFIN BFI Finance Indonesia Tbk. --U8---2 565 570 560 560 -5 39,100 22,039,500 17 2,869.735 560 T/J 1,900 555 B 14,200 44 BHIT MNC Investama Tbk. --S9K--1 74 75 73 74 0 16,972,500 1,255,310,100 600 216.406 75 J 13,366,700 74 T/B 44,500 45 BINA Bank Ina Perdana Tbk. --U8---1 845 840 840 840 -5 40,000 33,600,000 5 474.587 885 J 6,500 840 T/B 21,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,200 510,000 9 35.714 50 T/J 27,394,400 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,400 2,400 2,340 2,360 -40 399,300 944,281,000 231 36.308 2,380 J 1,200 2,360 T/B 16,600 48 BISI BISI International Tbk. --U1---1 1,375 1,390 1,360 1,360 -15 11,200 15,302,000 20 680.000 1,375 J 400 1,360 T/B 5,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,665 1,720 1,665 1,715 50 9,987,500 16,946,031,000 762 285.833 1,715 T/J 51,200 1,710 B 17,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 675 640 675 35 19,406,400 12,853,406,500 2,344 156.977 675 T/J 518,300 670 B 5,339,100 51 BKSL Sentul City Tbk. --S6K--1 117 124 117 121 4 97,694,400 11,835,021,900 3,668 8.361 122 J 316,000 121 T/B 1,338,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 230 230 202 230 0 13,400 3,023,600 18 527.765 226 J 9,000 202 B 500 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 328,841,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 0 J 0 3,200 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 290 274 278 -8 1,500 420,200 9 86.875 276 J 100 274 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 372 394 372 390 18 93,508,000 36,001,283,000 5,587 317.434 392 J 1,667,100 390 T/B 2,282,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 13,200 660,000 4 0.172 50 T/J 44,114,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 1,000 985 990 -5 649,500 646,337,000 273 7.310 995 J 126,900 990 T/B 657,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 218 216 216 0 225,400 48,936,200 74 2.574 218 J 67,600 216 T/B 345,100 60 BNLI Bank Permata Tbk. --M8K--1 1,180 1,200 1,180 1,195 15 9,777,400 11,665,736,500 699 13.011 1,200 J 392,400 1,195 T/B 1,130,500 61 BOGA Bintang Oto Global Tbk. --U9---2 810 820 805 810 0 5,587,700 4,523,497,000 1,822 786.408 810 T/J 48,700 805 B 120,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 362 358 362 2 69,000 24,904,600 32 206.857 362 T/J 26,400 358 B 3,300 63 BOLT Garuda Metalindo Tbk. --U4---2 880 880 865 870 -10 107,100 93,591,500 123 158.182 870 T/J 3,900 865 B 800 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 675 680 640 680 5 1,570,200 1,043,798,000 238 170.000 680 T/J 30,300 655 B 12,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 1,145 1,145 1,145 0 700 801,500 1 1,221.073 1,150 J 2,200 1,145 T/B 15,700 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 16,800 16,675 16,675 2,675 200 3,347,500 2 648.972 16,575 J 400 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 390 400 388 394 4 6,647,800 2,622,957,400 891 77.255 396 J 50,000 394 T/B 173,700 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,379,900 168,995,000 47 7.874 50 T/J 36,643,200 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 1,410 1,415 1,395 1,410 0 8,227,200 11,594,511,500 1,379 276.197 1,410 T/J 1,938,600 1,400 B 80,500 72 BSIM Bank Sinarmas Tbk. --U8---1 590 590 580 590 0 11,100 6,440,000 11 402.404 590 T/J 2,900 580 B 700 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 1,825 1,760 1,810 -15 600 1,084,000 5 92.821 1,810 T/J 1,400 1,420 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 68 69 66 69 1 17,217,200 1,170,629,500 156 528.655 69 T/J 310,600 67 B 131,500 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,190 3,210 3,180 3,200 10 5,100 16,289,000 24 619.480 3,200 T/J 2,500 3,180 B 600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,620 3,810 3,620 3,670 50 31,238,000 114,919,989,000 4,858 376.410 3,670 T/J 27,200 3,660 B 29,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,790 1,800 1,745 1,745 -45 600 1,058,500 6 295.763 1,745 T/J 32,700 1,710 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 196 196 194 195 -1 23,405,300 4,564,196,500 303 19.069 196 J 707,300 195 T/B 110,500 81 BUMI Bumi Resources Tbk. --S2K--2 84 86 82 84 0 97,423,000 8,178,265,800 1,645 4.875 84 T/J 13,228,400 83 B 11,825,600 82 BVIC Bank Victoria International Tbk. --U8---1 173 177 168 170 -3 28,585,000 5,059,098,800 37 160.752 174 J 3,600 170 T/B 30,400 83 BWPT Eagle High Plantations Tbk. --U1K--1 118 124 118 119 1 36,991,300 4,468,183,800 2,466 26.026 120 J 517,300 119 T/B 15,100 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 414 414 410 414 0 743,600 306,102,800 224 125.455 414 T/J 72,300 412 B 1,600 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 228 220 220 -4 1,335,200 299,057,400 47 125.714 226 J 100 220 T/B 40,600 86 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 390 392 -8 6,529,600 2,582,805,400 694 716.152 392 T/J 39,500 390 B 75,800 87 CASS Cardig Aero Services Tbk. --U7---2 625 0 0 625 0 0 0 0 156.250 630 J 6,400 555 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,585 1,620 1,575 1,585 0 17,600 27,839,500 30 327.479 1,585 T/J 25,300 1,575 B 14,200 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 76 83 76 80 4 14,264,600 1,144,116,600 544 512.000 81 J 251,400 80 T/B 136,000 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 292 298 292 298 6 106,200 31,146,000 37 23.319 298 T/J 26,800 292 B 70,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,985 1,985 1,985 1,985 0 100 198,500 1 7,202.990 2,100 J 10,000 1,750 B 100 92 CITY Natura City Developments Tbk. --U6---1 194 193 190 191 -3 110,300 21,005,400 27 159.167 191 T/J 2,500 190 B 38,600 93 CLAY Citra Putra Realty Tbk. --U9---2 5,500 5,550 5,500 5,500 0 1,991,200 11,022,685,000 2,416 3,055.556 5,525 J 11,700 5,500 T/B 36,500 94 CLEO Sariguna Primatirta Tbk. --M5K--1 555 560 540 540 -15 13,511,800 7,428,479,500 1,331 2,347.826 545 J 51,500 540 T/B 1,040,600 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,130 2,130 1,890 1,935 -195 398,200 783,092,500 184 185.157 1,990 J 1,000 1,935 T/B 400 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 0 0 200 0 0 0 0 153.846 202 J 2,300 199 B 9,100 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,600 180,000 7 45.455 50 T/J 79,471,500 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 448 446 448 2 207,300 92,869,600 24 226.074 450 J 51,000 446 B 100 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,165 1,165 1,125 1,135 -30 12,097,500 13,833,616,500 1,850 254.120 1,140 J 76,400 1,135 T/B 360,900 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 322 J 200 300 B 5,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,790 1,865 1,785 1,835 45 25,606,000 46,478,649,000 1,813 1,223.333 1,840 J 163,500 1,835 T/B 177,200 104 DEFI Danasupra Erapacific Tbk --U8---2 1,805 0 0 1,805 0 0 0 0 3,622.898 1,810 J 800 1,805 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 107,977,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,000 1,010 985 1,005 5 6,314,400 6,284,394,000 1,681 873.913 1,005 T/J 57,000 995 B 30,400 107 DILD Intiland Development Tbk. --U6---1 376 380 370 374 -2 2,256,700 842,488,400 239 65.172 374 T/J 249,300 372 B 72,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,750 3,800 3,700 3,760 10 1,981,000 7,451,657,000 172 127.458 3,760 T/J 206,300 3,740 B 98,000 109 DKFT Central Omega Resources Tbk. --S2---2 202 204 196 200 -2 18,704,300 3,756,568,800 1,413 513.743 202 J 225,500 200 T/B 4,001,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,900 0 0 6,900 0 0 0 0 41,245.741 6,900 J 1,100 6,750 B 2,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 306 308 298 298 -8 24,270,600 7,295,506,200 742 141.905 300 J 539,700 298 T/B 1,313,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 250 210 250 20 400 94,000 4 227.273 248 J 100 236 B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 3,000 9,210,000 2 2,696.791 3,070 T/J 8,300 2,940 B 600 114 DOID Delta Dunia Makmur Tbk. --S2K--1 320 322 318 320 0 3,593,300 1,147,677,800 360 433.229 320 T/J 188,600 318 B 350,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 332 334 328 332 0 528,400 175,236,200 37 89.730 332 T/J 523,300 328 B 146,600 116 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 1,725 1,715 1,725 5 6,760,500 11,594,378,500 16 341.584 1,725 T/J 26,700 1,720 B 1,100 118 DUTI Duta Pertiwi Tbk --U6---2 5,250 5,475 4,990 4,990 -260 300 1,571,500 3 501.861 4,990 T/J 1,500 4,360 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,190 2,190 2,190 -20 17,600 38,544,000 6 806.121 2,190 T/J 1,700 2,150 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 60,200 67,424,000 4 27.654 1,120 T/J 54,500 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 322 328 320 324 2 13,718,000 4,451,285,000 503 81.000 326 J 21,500 324 T/B 894,700 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,600 5,600 5,600 0 200 1,120,000 1 777.778 5,600 T/J 1,800 5,175 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,110 2,200 2,110 2,180 70 17,644,000 38,125,053,000 3,747 589.189 2,190 J 189,500 2,180 T/B 477,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,460 J 2,600 2,010 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,700 1,600 1,695 105 53,832,700 89,348,391,500 9,211 169.500 1,700 J 1,648,900 1,695 T/B 1,362,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 266 278 268 274 8 25,482,600 6,949,543,600 1,560 510.138 274 T/J 302,600 272 B 2,207,400 128 EXCL XL Axiata Tbk. --S7XXO1 3,530 3,550 3,480 3,530 0 7,245,900 25,500,071,000 3,441 179.150 3,540 J 60,700 3,530 T/B 21,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,830 0 0 2,830 0 0 0 0 4,450.735 2,820 J 1,500 2,560 B 800 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,650 7,650 7,650 0 13,800 105,570,000 12 1,753.140 7,825 J 100 7,600 B 6,900 131 FILM MD Pictures Tbk. --U9---1 260 268 250 258 -2 13,666,200 3,526,643,600 1,812 122.857 260 J 908,100 258 T/B 201,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,480 2,500 2,420 2,490 10 49,369,900 121,168,784,000 395 498.000 2,490 T/J 3,300 2,460 B 9,300 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,900 2,900 2,900 0 100 290,000 1 2,320.000 2,900 T/J 2,800 2,450 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 0 0 730 0 0 0 0 730.000 710 J 1,500 550 B 200 135 FORZ Forza Land Indonesia Tbk. --U6---1 980 980 950 980 0 27,776,400 26,807,132,000 189 445.455 980 T/J 98,100 965 B 11,500 136 FREN Smartfren Telecom Tbk. --U7---1 159 165 156 161 2 341,356,000 55,058,428,100 12,819 8.944 162 J 2,195,900 161 T/B 3,670,800 137 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--1 605 610 590 590 -15 21,910,600 13,091,382,000 2,014 79.312 590 T/J 256,000 585 B 1,647,500 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 630 620 630 5 742,400 464,105,500 64 123.685 630 T/J 92,200 625 B 42,700 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 190 190 185 186 -4 4,981,600 927,453,600 650 46.500 186 T/J 41,000 185 B 2,836,200 141 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 6,000 14,475 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,575 1,585 1,565 1,575 0 331,200 522,149,500 131 122.568 1,575 T/J 200 1,570 B 1,500 143 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---1 175 178 175 175 0 46,700 8,172,800 6 70.000 175 T/J 343,600 172 B 75,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 785 770 770 -15 32,200 25,266,500 12 146.667 780 J 14,900 770 T/B 300 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,430 3,470 3,440 3,450 20 306,500 1,058,634,000 108 93.243 3,450 T/J 230,900 3,430 B 2,700 147 HERO Hero Supermarket Tbk. --U9---1 710 785 710 780 70 174,300 132,395,500 48 1,628.121 785 J 3,100 780 T/B 10,400 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,920 2,930 2,920 2,920 0 51,300 149,850,000 50 893.896 2,920 T/J 7,800 2,910 B 9,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 620 625 0 10,100 6,312,000 3 961.538 625 T/J 28,000 605 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 318 328 316 322 4 19,566,700 6,303,976,200 587 140.000 326 J 392,200 322 T/B 135,300 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 965 930 935 -15 38,781,500 36,744,538,000 1,608 301.613 935 T/J 120,900 930 B 370,200 152 HOME Hotel Mandarine Regency Tbk. --U9---2 80 81 79 80 0 3,934,392,900 314,750,132,000 2,541 85.044 80 T/J 3,111,700 79 B 4,448,700 153 HRME Menteng Heritage Realty Tbk. --U9---2 995 1,020 890 975 -20 23,102,500 22,976,422,500 3,825 928.571 990 J 31,500 975 T/B 37,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 314 318 300 300 -14 130,200 40,127,600 65 100.000 300 T/J 20,800 294 B 300,200 155 HRUM Harum Energy Tbk. --M2K--1 1,285 1,300 1,280 1,285 0 579,800 744,241,000 213 24.712 1,290 J 11,000 1,285 T/B 103,200 156 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 14,400 720,000 11 95.973 50 T/J 19,252,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 162 169 157 167 5 32,809,000 5,408,283,900 953 47.714 167 T/J 1,331,400 166 B 16,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,580 1,675 1,535 1,570 -10 2,611,500 4,229,405,000 1,390 210.773 1,575 J 5,800 1,570 T/B 6,700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 394 412 396 396 2 1,864,300 751,585,000 273 79.200 400 J 5,500 394 B 87,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,040 0 434,800 453,258,000 41 273.684 1,040 T/J 7,500 1,030 B 11,800 162 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,160 1,040 1,040 -100 1,620,200 1,736,847,500 1,023 416.000 1,040 T/J 2,600 1,035 B 7,400 163 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,560 3,480 3,510 -80 33,108,800 116,239,256,000 6,347 1,432.653 3,520 J 28,800 3,510 T/B 919,800 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,410 3,410 3,380 3,380 -30 12,300 41,833,000 40 455.225 3,480 J 12,200 3,380 T/B 300 165 INDS Indospring Tbk. --M4---1 2,650 2,660 2,620 2,640 -10 2,488,500 6,589,500,000 418 247.500 2,640 T/J 99,500 2,630 B 18,000 166 INDY Indika Energy Tbk. --S2XXO1 1,300 1,315 1,295 1,315 15 5,957,900 7,794,213,000 963 44.576 1,320 J 423,800 1,315 T/B 116,200 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,975 7,025 6,825 6,975 0 6,266,100 43,302,112,500 2,991 359.412 6,975 T/J 217,100 6,950 B 7,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 67 68 0 770,600 52,354,700 157 0.388 69 J 233,700 68 T/B 1,302,900 169 INPP Indonesian Paradise Property Tbk. --U9---2 835 1,000 755 800 -35 3,300 2,716,500 12 761.905 800 T/J 700 795 B 300 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,520 3,520 3,490 3,520 0 146,000 509,998,000 91 1,275.362 3,520 T/J 3,600 3,300 B 3,100 171 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 468 J 726,600 458 B 15,500 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,095 1,110 1,090 1,095 0 50,900 55,832,500 22 66.768 1,095 T/J 25,000 1,090 B 2,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 204 208 199 202 -2 1,771,300 357,893,300 511 53.158 202 T/J 456,400 200 B 53,400 174 IPTV MNC Vision Networks Tbk. --U9---1 510 515 498 505 -5 19,811,000 10,051,562,600 2,604 210.417 505 T/J 1,397,100 500 B 785,200 175 ISAT Indosat Tbk. --S7K--1 3,310 3,350 3,140 3,180 -130 6,541,600 21,031,769,000 3,704 227.143 3,180 T/J 524,700 3,170 B 31,300 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,675 12,750 12,400 12,450 -225 1,064,000 13,369,760,000 1,940 88.929 12,525 J 9,100 12,450 T/B 100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 800 40,000 2 35.714 50 T/J 226,183,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 570 J 5,000 525 B 20,100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 500 J 100 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,665 1,580 1,655 75 45,802,000 75,076,913,000 7,225 452.433 1,660 J 947,800 1,655 T/B 19,100 181 JRPT Jaya Real Property Tbk. --S6---1 665 675 650 655 -10 4,301,000 2,856,663,500 344 629.808 655 T/J 242,900 650 B 35,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 430 535 430 515 85 57,490,300 28,313,702,700 3,018 257.500 520 J 66,500 515 T/B 4,002,400 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,700 5,600 5,650 -25 1,997,400 11,267,657,500 1,262 333.176 5,650 T/J 3,100 5,625 B 100 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,000 J 1,000 770 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 910 905 910 0 423,900 385,427,500 43 2,022.222 910 T/J 268,200 905 B 95,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,810 2,840 2,800 2,820 10 218,900 616,969,000 48 2,820.000 2,820 T/J 3,200 2,810 B 500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 625 635 625 635 10 4,256,300 2,687,502,000 486 77.158 635 T/J 355,200 630 B 318,600 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 84 81 83 0 430,900 35,405,900 48 3.018 83 T/J 168,000 82 B 122,000 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 312 314 310 312 0 1,427,000 445,324,600 137 10.825 314 J 1,574,500 312 T/B 5,201,200 190 KINO Kino Indonesia Tbk. --U5---1 4,150 4,330 4,000 4,040 -110 3,719,700 15,691,770,000 1,838 106.316 4,060 J 200 4,000 B 4,300 191 KMTR Kirana Megatara Tbk. --U3---2 312 320 310 310 -2 48,300 15,107,600 24 67.686 310 T/J 12,200 308 B 1,200 192 KOTA DMS Propertindo Tbk. --U6---1 670 680 660 660 -10 12,842,400 8,594,335,000 464 330.000 665 J 120,200 660 T/B 1,162,600 193 KPIG MNC Land Tbk. --S9---2 139 143 137 140 1 52,399,300 7,364,241,000 16,832 301.250 140 T/J 81,000 139 B 200,100 194 KRAH Grand Kartech Tbk. --U4---2 1,125 1,125 870 930 -195 1,500 1,620,000 6 338.182 1,120 J 200 950 B 7,300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 346 338 346 8 2,265,000 778,997,400 432 43.015 346 T/J 294,300 344 B 2,800 196 KREN Kresna Graha Investama Tbk. --U9K--1 515 525 510 510 -5 80,973,900 41,807,298,000 1,070 5,305.868 515 J 1,909,500 510 T/B 371,000 197 LAND Trimitra Propertindo Tbk. --U6---2 1,380 1,380 1,380 1,380 0 100 138,000 1 353.846 1,380 T/J 12,300 1,230 B 2,200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 97.521 5,900 J 600 5,800 B 5,000 199 LINK Link Net Tbk. --S9K--1 4,170 4,200 4,090 4,200 30 899,700 3,734,967,000 457 262.500 4,200 T/J 20,400 4,100 B 4,900 200 LPCK Lippo Cikarang Tbk --M6---1 1,295 1,315 1,300 1,315 20 172,800 225,767,500 194 148.262 1,315 T/J 37,800 1,310 B 10,500 201 LPKR Lippo Karawaci Tbk. --S6K--1 238 240 234 236 -2 17,591,800 4,163,688,400 1,867 76.208 236 T/J 1,876,400 234 B 4,129,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,220 4,240 4,150 4,200 -20 8,375,100 35,264,747,000 1,951 95.171 4,200 T/J 9,800 4,190 B 6,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,240 1,200 1,220 20 11,803,900 14,475,834,500 1,101 314.839 1,225 J 295,300 1,220 T/B 55,800 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,475 1,465 1,470 15 1,505,900 2,219,018,500 71 513.986 1,475 J 16,500 1,470 T/B 16,800 205 MAIN Malindo Feedmill Tbk. --S3K--1 925 975 925 970 45 12,650,200 12,141,039,000 2,087 551.136 970 T/J 82,600 965 B 108,100 206 MAMI Mas Murni Indonesia Tbk --U9---1 220 238 220 232 12 295,782,400 68,416,621,800 32,573 31.714 232 T/J 5,061,400 230 B 4,134,400 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,350 5,225 5,300 50 65,900 348,802,500 69 252.381 5,350 J 18,600 5,300 T/B 3,300 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 0 0 1,730 0 0 0 0 102.976 1,750 J 10,000 1,730 B 1,100 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,145 1,155 1,125 1,140 -5 14,932,600 16,985,848,000 2,072 1,829.415 1,140 T/J 23,600 1,130 B 100,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 250 264 238 250 0 1,836,600 461,452,000 170 333.333 250 T/J 17,400 238 B 64,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 474 470 474 0 1,621,200 766,591,200 432 948.000 474 T/J 56,500 472 B 36,600 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 535 515 520 0 22,100 11,544,000 17 369.738 520 T/J 76,800 515 B 3,600 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 3,800 6,650 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,895 1,900 1,880 1,890 -5 8,300 15,723,000 25 145.385 1,900 J 6,500 1,890 T/B 300 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 500 496 500 2 195,600 97,431,400 80 31.250 500 T/J 22,000 498 B 10,200 216 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,390 3,370 3,390 0 505,900 1,712,748,000 176 244.765 3,390 T/J 82,400 3,370 B 17,800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 135 143 135 136 1 8,792,500 1,207,019,100 680 121.982 137 J 53,500 136 T/B 769,700 218 MDIA Intermedia Capital Tbk. --U9---1 108 111 106 107 -1 711,300 76,736,100 113 77.536 109 J 120,000 107 T/B 10,800 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 6,350 6,400 6,225 6,250 -100 13,033,700 82,230,120,000 2,630 325.952 6,275 J 17,700 6,250 T/B 221,500 220 MDLN Modernland Realty Tbk. --S6---1 232 234 224 230 -2 4,422,100 1,013,318,400 198 68.258 232 J 188,100 230 T/B 310,700 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 665 645 660 10 10,098,600 6,625,669,000 1,075 1,162.443 665 J 1,345,200 660 T/B 188,400 222 MEGA Bank Mega Tbk. --U8---1 5,625 0 0 5,625 0 0 0 0 4,100.213 5,625 J 300 5,200 B 200 223 MERK Merck Tbk. --U5---2 2,680 2,700 2,680 2,700 20 8,700 23,421,000 20 7,118.939 2,700 T/J 800 2,690 B 1,200 224 META Nusantara Infrastructure Tbk. --U7---1 191 191 187 191 0 73,600 13,844,100 40 57.865 190 J 50,000 187 B 72,800 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,140 1,100 1,140 -5 300,200 342,220,000 4 1,169.231 1,140 T/J 600,000 1,100 B 3,800 226 MGRO Mahkota Group Tbk. --S1---1 885 895 880 890 5 3,060,400 2,720,334,000 861 395.556 890 T/J 73,600 885 B 58,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,150 J 50,000 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,660 2,750 2,640 2,660 0 11,513,200 30,974,269,000 2,341 156.610 2,660 T/J 53,700 2,650 B 177,200 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,570 1,730 1,595 1,730 160 9,478,700 16,172,511,500 437 8,238.095 1,735 J 14,900 1,730 T/B 3,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 14,150 0 0 14,150 0 0 0 0 673.810 16,975 J 200 13,400 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,450 19,000 17,400 17,500 50 202,100 3,540,142,500 160 111,464.968 17,500 T/J 13,200 17,400 B 300 232 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,305 1,300 1,305 5 3,488,400 4,552,348,500 1,266 217.954 1,305 T/J 13,700 1,300 B 22,800 233 MLPL Multipolar Tbk. --U9---1 90 92 88 89 -1 12,709,500 1,137,226,800 460 10.208 89 T/J 168,800 88 B 5,495,400 234 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 695 J 200 600 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 330 330 0 246,200 81,246,000 46 56.410 332 J 30,200 330 T/B 132,200 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,320 1,335 1,295 1,300 -20 22,535,800 29,519,676,000 7,467 144.444 1,300 T/J 331,900 1,295 B 1,180,100 237 MOLI Madusari Murni Indah Tbk. --U3---2 810 810 810 810 0 6,500 5,265,000 1 139.655 810 T/J 33,700 780 B 25,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 715 685 695 5 1,121,500 781,876,000 481 46.333 695 T/J 364,100 690 B 35,200 239 MPPA Matahari Putra Prima Tbk. --U9---1 179 180 177 177 -2 2,633,900 468,826,800 262 74.417 178 J 105,200 177 T/B 539,600 240 MPRO Maha Properti Indonesia Tbk. --U6---2 850 850 845 845 -5 300 254,000 2 768.182 845 T/J 19,800 725 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,190 4,180 4,130 4,130 -60 1,800 7,465,000 9 374.609 4,130 T/J 1,500 4,010 B 100 242 MSIN MNC Studios International Tbk. --M9---2 454 462 454 456 2 5,049,200 2,326,457,800 2,256 91.200 458 J 65,500 456 T/B 24,600 243 MSKY MNC Sky Vision Tbk. --U9---1 950 960 955 960 10 200 191,500 2 63.158 950 J 64,700 945 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,455 1,470 1,450 1,455 0 3,016,300 4,410,538,000 477 2,619.356 1,460 J 19,800 1,455 T/B 76,900 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 53,481,400 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 450 456 456 456 6 200 91,200 1 191.717 458 J 2,700 452 B 300 247 MTPS Meta Epsi Tbk. --U7---2 1,300 1,340 1,275 1,285 -15 44,100 56,593,000 42 401.562 1,290 J 3,000 1,285 T/B 17,200 248 MYOH Samindo Resources Tbk. --S2---1 1,240 1,240 1,230 1,240 0 230,100 285,323,000 7 147.694 1,240 T/J 50,500 1,230 B 15,400 249 MYRX Hanson International Tbk. --S6---2 90 93 90 92 2 263,702,900 24,027,115,400 642 62.742 92 T/J 5,902,500 91 B 1,486,700 250 NASA Ayana Land International Tbk. --U9---2 775 780 770 780 5 3,097,200 2,407,979,500 528 757.282 780 T/J 8,700 775 B 119,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 895 915 890 910 15 11,280,300 10,219,951,000 1,065 883.495 910 T/J 115,900 900 B 11,700 252 NFCX NFC Indonesia Tbk. --S9---2 3,380 3,400 3,350 3,390 10 2,028,800 6,865,554,000 220 183.243 3,400 J 85,400 3,390 T/B 8,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 990 1,005 990 995 5 130,100 129,583,500 82 306.154 1,000 J 70,300 995 T/B 10,500 254 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 143 J 250,000 140 B 528,300 255 NISP Bank OCBC NISP Tbk. --U8---1 845 855 845 845 0 3,600 3,059,000 5 1,023.945 850 J 4,500 845 T/B 3,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 940 940 860 860 -80 1,300 1,201,000 5 229.333 940 J 2,900 875 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,585 0 0 1,585 0 0 0 0 75.902 1,580 J 1,100 1,215 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 695 720 685 720 25 305,000 217,633,500 92 1,424.473 720 T/J 26,700 710 B 100 259 PALM Provident Agro Tbk. --U1---2 226 238 238 238 12 2,100 499,800 2 65.050 238 T/J 8,500 222 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 139 141 137 138 -1 34,168,600 4,749,325,800 222 138.000 138 T/J 698,900 137 B 187,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,560 1,585 1,515 1,545 -15 26,300 41,109,000 16 1,123.636 1,565 J 500 1,545 T/B 18,900 262 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,010 995 1,010 5 1,800 1,807,000 7 118.824 1,010 T/J 31,200 990 B 2,000 263 PBRX Pan Brothers Tbk. --S4---1 760 760 755 760 0 53,400 40,579,000 8 1,345.133 765 J 100,000 760 T/B 48,600 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 306 304 300 302 -4 6,400 1,934,800 11 25.167 304 J 3,600 302 T/B 3,400 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,090 2,110 2,050 2,110 20 7,552,700 15,699,646,000 23 1,406.667 2,110 T/J 200 2,070 B 200 266 PEHA Phapros Tbk. --U5---2 1,190 1,200 1,175 1,175 -15 161,700 191,738,000 97 98.080 1,180 J 51,100 1,175 T/B 300 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,220 2,260 2,220 2,230 10 42,140,300 94,380,885,000 4,422 743.333 2,240 J 54,800 2,230 T/B 272,400 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 1,000 995 995 0 1,500 1,497,500 11 194.146 995 T/J 400 990 B 1,600 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 0 0 3,050 0 0 0 0 1,265.613 3,150 J 700 2,930 B 500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,275 1,250 1,260 -5 717,400 900,522,500 227 2,097.902 1,260 T/J 117,800 1,250 B 35,500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 47,600 2,380,000 23 50.000 50 T/J 6,603,100 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,165 1,200 1,165 1,170 5 192,100 225,873,500 59 1,244.151 1,170 T/J 68,300 1,165 B 11,600 273 PNLF Panin Financial Tbk. --S8K--1 290 294 286 288 -2 27,869,400 8,056,629,400 1,138 311.284 290 J 695,000 286 B 1,672,700 274 POLA Pool Advista Finance Tbk. --U8---2 945 965 945 965 20 7,500 7,172,500 7 714.815 965 T/J 5,700 940 B 800 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,440 1,480 1,440 1,470 30 15,200 22,052,000 24 89.908 1,470 T/J 1,200 1,440 B 1,100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,100 7,125 7,050 7,050 -50 193,400 1,374,640,000 466 1,146.341 7,100 J 300 7,050 T/B 211,000 277 POLU Golden Flower Tbk. --U4---2 2,430 0 0 2,430 0 0 0 0 843.750 2,420 J 100 2,250 B 4,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 2,000 2,030 1,775 1,800 -200 106,166,500 207,562,442,500 1,028 1,142.487 1,800 T/J 3,200 1,795 B 600 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 640 J 7,100 520 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 108 110 105 107 -1 27,664,900 2,966,777,500 1,058 71.333 107 T/J 741,000 106 B 302,900 281 POWR Cikarang Listrindo Tbk. --M7---2 1,095 1,100 1,085 1,100 5 559,100 612,073,000 72 73.333 1,100 T/J 266,700 1,085 B 2,400 282 PPRE PP Presisi Tbk. --M7---1 312 314 310 314 2 4,223,000 1,317,308,200 1,831 73.023 314 T/J 499,700 312 B 25,900 283 PPRO PP Properti Tbk. --S6K--1 99 101 98 99 0 54,414,300 5,401,653,200 1,297 214.054 99 T/J 3,635,100 98 B 13,544,500 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,800 0 0 4,800 0 0 0 0 73.846 4,790 J 1,400 4,610 B 1,000 285 PRIM Royal Prima Tbk. --U9---2 330 344 340 340 10 200 68,400 2 68.000 340 T/J 9,900 320 B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 322 336 306 312 -10 36,837,400 11,971,312,600 2,356 1,012.231 314 J 99,900 312 T/B 104,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,260 2,270 2,200 2,220 -40 19,263,100 42,869,147,000 4,432 1,930.435 2,230 J 2,701,400 2,220 T/B 300,100 288 PTPP PP (Persero) Tbk. --S6XXO1 1,685 1,710 1,675 1,700 15 13,991,700 23,646,340,500 2,018 319.549 1,700 T/J 469,000 1,695 B 26,100 289 PTRO Petrosea Tbk. --S2---1 1,355 1,370 1,350 1,360 5 93,900 127,809,500 81 1,088.000 1,360 T/J 200 1,355 B 500 290 PTSN Sat Nusapersada Tbk --U4---1 370 378 368 374 4 340,800 127,044,000 125 193.449 374 T/J 99,300 370 B 32,300 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 5,925 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 620 625 610 620 0 21,057,900 13,038,170,000 1,951 2,390.223 625 J 913,400 620 T/B 18,400 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,090 1,075 1,075 0 21,200 22,938,500 28 97.727 1,080 J 1,600 1,075 T/B 33,300 294 RAJA Rukun Raharja Tbk. --S7---1 244 248 242 244 0 826,000 202,022,400 110 838.142 246 J 1,000 244 T/B 193,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,265 1,245 1,250 0 7,143,600 8,945,427,000 1,534 781.250 1,250 T/J 1,735,700 1,245 B 413,100 296 RDTX Roda Vivatex Tbk --U6---1 7,000 6,900 6,800 6,900 -100 2,100 14,480,000 5 363.504 6,900 T/J 3,000 6,800 B 1,000 297 RIMO Rimo International Lestari Tbk --U6---2 127 132 121 129 2 734,814,500 91,160,986,700 1,066 70.823 129 T/J 758,800 126 B 44,100 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 660 635 650 10 1,828,000 1,186,393,500 254 398.773 650 T/J 4,900 645 B 30,600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 338 338 338 0 16,700 5,644,600 6 2,644.757 356 J 20,800 338 T/B 9,100 300 RODA Pikko Land Development Tbk. --U6---2 216 232 218 226 10 10,057,300 2,313,080,800 17 360.849 226 T/J 5,300 220 B 6,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,280 1,270 1,280 10 1,200 1,535,000 3 501.961 1,280 T/J 1,100 1,270 B 1,005,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 464 464 458 460 -4 545,000 251,544,200 238 575.000 460 T/J 484,800 456 B 28,800 303 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 9,100 9,100 9,000 9,075 -25 18,800 170,655,000 6 5,854.839 9,075 T/J 15,000 8,900 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,115 1,170 1,120 1,170 55 21,868,500 25,021,715,000 3,188 529.285 1,175 J 342,200 1,170 T/B 624,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 850 650 850 40 12,500 8,976,000 6 950.730 840 J 10,300 705 B 11,200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,130 2,250 2,140 2,250 120 7,900 17,325,000 17 96.154 2,250 T/J 10,300 2,110 B 200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,260 3,400 2,970 3,400 140 75,500 247,160,000 43 158.001 3,400 T/J 20,500 2,980 B 400 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 800 790 790 0 1,103,700 873,563,000 120 564.286 795 J 20,300 790 T/B 800 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,195 1,200 1,140 1,145 -50 6,008,900 6,990,349,500 1,420 197.414 1,150 J 47,000 1,145 T/B 40,000 311 SILO Siloam International Hospitals Tbk. --S9---1 7,500 7,550 7,350 7,400 -100 508,400 3,781,870,000 314 84.045 7,400 T/J 1,700 7,375 B 50,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 336 332 332 0 2,887,300 965,670,800 410 30.182 336 J 641,000 332 T/B 801,000 313 SIPD Sierad Produce Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 1.189 1,070 J 12,600 865 B 1,000 314 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 3,870 4,100 3,850 4,050 180 9,500 37,440,000 21 1,338.135 4,000 J 7,000 3,870 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 630 635 605 610 -20 15,731,500 9,718,924,000 2,604 108.929 615 J 150,000 610 T/B 169,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,310 1,455 1,305 1,370 60 59,400 83,100,500 98 1,654.589 1,375 J 6,800 1,365 B 800 318 SMDR Samudera Indonesia Tbk. --S7---1 270 274 264 274 4 96,500 26,116,000 44 1,099.607 274 T/J 82,800 272 B 24,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,220 1,180 1,180 -20 4,340,800 5,186,729,000 1,813 1,938.876 1,180 T/J 139,800 1,175 B 166,900 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 144,000 7,200,000 17 12.227 50 T/J 9,157,400 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,470 1,505 1,465 1,505 35 3,441,500 5,138,815,000 1,581 4,019.872 1,505 T/J 35,300 1,500 B 13,100 322 SOCI Soechi Lines Tbk. --M7---1 194 195 191 193 -1 4,458,600 857,090,700 438 35.091 193 T/J 594,900 192 B 43,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,880 J 1,000 4,000 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 985 985 980 980 -5 2,700,300 2,654,698,500 194 84.483 990 J 122,700 980 T/B 871,300 325 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---1 258 258 258 258 0 200 51,600 1 275.344 258 T/J 13,100 242 B 4,400 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 302 292 294 0 250,428,900 74,542,974,000 2,965 122.500 296 J 2,362,600 294 T/B 9,226,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,690 3,630 3,630 -20 51,200 187,001,000 42 66.000 3,670 J 800 3,620 B 3,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 810 790 790 -5 30,739,100 24,598,995,000 1,935 324.103 790 T/J 99,400 785 B 1,011,100 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 890 900 880 890 0 33,722,300 29,981,653,500 502 132.836 895 J 151,000 890 T/B 2,200 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 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 3,400 J 50,000 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 54,800 3,050 B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 480 488 478 482 2 13,227,300 6,380,976,400 2,154 4,403.837 486 J 98,100 480 B 104,800 336 TARA Sitara Propertindo Tbk. --U6---1 755 775 755 765 10 157,106,200 120,059,584,500 10,314 721.698 765 T/J 19,500 760 B 139,100 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,675 6,725 6,450 6,575 -100 10,175,600 67,089,115,000 3,099 324.691 6,575 T/J 100 6,550 B 157,400 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 950 975 950 950 0 2,786,200 2,669,208,000 453 216.327 955 J 85,500 950 T/B 5,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 11,700 J 5,000 11,075 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,175 6,300 6,100 6,125 -50 17,091,400 105,556,940,000 11,682 4,438.406 6,150 J 7,200 6,125 T/B 400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 304 304 296 304 0 14,903,900 4,442,713,000 410 133.333 304 T/J 447,700 302 B 105,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 326 366 322 364 38 215,360,800 75,374,933,400 15,336 117.419 366 J 798,800 364 T/B 2,449,400 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 384 332 332 332 -52 100 33,200 1 75.236 358 J 100 356 B 300 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,730 4,720 4,720 4,720 -10 200 944,000 1 3,878.708 4,720 T/J 800 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 880 895 0 44,234,900 39,199,110,000 172 447.500 895 T/J 491,300 890 B 100 346 TINS Timah Tbk. --U2K--1 890 905 890 900 10 31,750,600 28,466,061,500 2,623 459.895 905 J 2,054,700 900 T/B 4,581,600 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,575 10,725 10,450 10,725 150 724,900 7,708,957,500 1,395 663.108 10,750 J 16,700 10,725 T/B 300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 368 368 0 200 73,600 1 77.656 364 J 200,000 360 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 585 575 585 5 3,085,500 1,795,061,500 265 941.559 585 T/J 427,400 575 B 212,600 350 TOTL Total Bangun Persada Tbk. --S6---1 438 442 432 438 0 576,300 252,428,800 214 157.426 438 T/J 162,000 436 B 205,500 351 TOTO Surya Toto Indonesia Tbk. --U3---2 304 312 300 308 4 201,600 61,822,800 30 999.124 310 J 44,700 308 T/B 400 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 660 650 655 0 13,375,900 8,751,226,000 1,183 3,120.088 655 T/J 402,800 650 B 1,160,700 353 TRAM Trada Alam Minera Tbk. --U2---1 119 122 114 115 -4 1,063,293,800 126,463,476,400 1,993 95.046 116 J 941,200 115 T/B 1,017,800 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 158 0 0 158 0 0 0 0 159.218 157 J 35,700 145 B 1,000 355 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---1 360 380 380 380 20 10,000 3,800,000 1 226.676 400 J 10,000 380 T/B 10,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,500 1,435 1,485 0 224,600 333,365,000 101 264.914 1,485 T/J 20,000 1,480 B 10,200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 600 2,076,000 2 89.870 3,460 T/J 1,400 3,010 B 500 359 TURI Tunas Ridean Tbk. --U9---1 990 0 0 990 0 0 0 0 2,200.000 990 J 146,400 985 B 137,900 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,515 1,500 1,500 0 677,000 1,015,954,000 129 2,908.329 1,510 J 1,600 1,500 T/B 547,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 3,970 J 5,800 3,750 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,120 2,130 0 5,500 11,710,000 5 177.500 2,130 T/J 57,200 2,120 B 3,500 363 VIVA Visi Media Asia Tbk. --U9---1 91 97 89 97 6 55,285,700 5,211,834,100 2,932 32.333 97 T/J 2,266,100 96 B 466,100 364 VOKS Voksel Electric Tbk. --U4---1 324 324 318 322 -2 4,052,300 1,303,250,200 1,019 142.438 322 T/J 58,500 320 B 6,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 328 334 324 330 2 20,538,600 6,783,236,400 1,290 113.793 330 T/J 162,700 328 B 425,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,910 1,925 1,900 1,900 -10 9,638,000 18,394,675,500 1,562 488.365 1,905 J 2,500 1,900 T/B 1,350,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 258 264 258 260 2 7,200 1,866,600 8 39.417 264 J 52,900 260 T/B 200,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 810 810 800 800 -10 2,883,300 2,323,971,000 240 307.692 800 T/J 7,600 795 B 373,800 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 334 330 332 0 9,125,500 3,041,720,800 711 67.755 334 J 573,300 332 T/B 13,700 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,575 1,600 1,565 1,575 0 19,838,000 31,378,544,000 2,302 425.101 1,580 J 132,800 1,575 T/B 477,300 371 WTON Wijaya Karya Beton Tbk. --S3K--1 460 472 460 470 10 12,461,700 5,854,875,800 1,134 79.661 470 T/J 76,100 468 B 1,054,400 372 ZINC Kapuas Prima Coal Tbk. --U2---2 426 430 424 428 2 36,834,100 15,755,706,000 992 1,525.792 428 T/J 3,587,300 426 B 2,200 Total 9,974,354,800 3,643,662,011,800 345,727 1,423,048,800 147,115,000 Jakarta, 17 October 2019 Trading Division