List of Securities Quotation: IDX SMC Composite Date: Friday, 18 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 10,575 10,625 10,150 10,150 -425 793,400 8,146,727,500 729 824.560 10,400 J 31,000 10,150 T/B 634,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 6,975 6,975 0 100 697,500 1 1,592.397 6,975 T/J 3,100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,510 1,535 1,535 1,535 25 100 153,500 1 40.933 1,510 J 1,200 1,420 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,855 1,890 1,860 1,880 25 12,226,600 22,935,142,500 7,727 2,292.683 1,880 T/J 8,452,900 1,875 B 19,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,255 1,310 1,250 1,310 55 13,786,000 17,726,250,500 1,849 1,028.799 1,310 T/J 2,335,100 1,285 B 900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,675 10,675 10,575 10,675 0 337,800 3,579,277,500 22 459.140 10,675 T/J 300 10,575 B 900 7 ADMG Polychem Indonesia Tbk --U3---1 206 208 199 199 -7 983,900 199,185,700 132 17.762 200 J 231,000 199 T/B 242,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,310 1,310 -10 27,499,200 36,430,409,500 3,038 119.091 1,315 J 201,400 1,310 T/B 4,391,400 9 AGII Aneka Gas Industri Tbk. --S3---1 605 620 600 615 10 18,500 11,341,500 44 55.909 615 T/J 179,300 605 B 8,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 214 216 214 216 2 1,002,600 215,596,600 146 352.895 216 T/J 421,700 214 B 302,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 178 178 174 175 -3 48,100 8,450,200 19 159.091 179 J 1,400 175 T/B 53,300 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,250 4,170 4,180 -60 8,899,400 37,411,709,000 910 3,331.447 4,220 J 100 4,180 T/B 135,200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 316 288 288 -22 900 280,000 4 274.286 308 J 49,800 288 T/B 3,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 163.265 4,030 J 100 4,000 B 1,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 935 930 915 930 -5 250,100 232,221,000 36 2,373.115 930 T/J 14,600 925 B 100 16 ANDI Andira Agro Tbk. --U1---2 1,630 1,680 1,400 1,630 0 16,677,300 24,807,146,500 1,461 815.000 1,630 T/J 18,400 1,625 B 9,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 830 810 810 -20 24,900 20,267,500 21 67.500 830 J 8,800 810 T/B 6,100 18 ANTM Aneka Tambang Tbk. --S2BXO1 955 970 920 935 -20 125,613,800 117,768,354,000 9,178 616.470 940 J 2,152,200 935 T/B 14,032,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 555 605 500 500 -55 12,500 6,774,000 13 32.010 550 J 100 515 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 725 730 715 730 5 20,567,100 14,855,542,000 1,624 776.464 730 T/J 18,700 725 B 21,400 21 APLN Agung Podomoro Land Tbk. --M6K--1 236 240 228 228 -8 28,108,000 6,526,561,200 2,961 62.466 230 J 737,200 228 T/B 2,322,200 22 ARII Atlas Resources Tbk. --U2---2 655 700 550 655 0 31,800 20,832,000 15 43.667 655 T/J 11,900 625 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,720 1,720 1,715 1,720 0 249,500 427,905,000 108 728.814 1,720 T/J 4,100 1,630 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 208 228 210 220 12 48,271,400 10,477,635,200 545 73.333 222 J 694,500 220 T/B 289,600 25 ARNA Arwana Citramulia Tbk. --S3---1 520 525 510 515 -5 498,600 256,765,500 39 3,500.306 520 J 700 510 B 18,100 26 ASGR Astra Graphia Tbk. XDU9---1 1,005 1,005 980 990 -15 97,200 96,282,000 65 205.258 995 J 1,000 990 T/B 6,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 975 970 965 965 -10 14,800 14,321,000 19 1,787.037 970 J 6,700 965 T/B 1,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 290 290 284 286 -4 1,856,300 532,060,800 422 272.381 288 J 705,700 286 T/B 304,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 790 765 790 25 2,430,600 1,894,782,500 341 202.564 790 T/J 34,600 775 B 46,100 30 ATIC Anabatic Technologies Tbk. XRU9---1 800 805 805 805 5 100 80,500 1 115.000 800 J 400 675 B 600 31 AUTO Astra Otoparts Tbk. XDM4---1 1,145 1,155 1,135 1,140 -5 2,220,200 2,532,603,500 891 1,031.021 1,145 J 1,600 1,140 T/B 48,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 4,842,200 242,469,300 123 57.388 51 J 1,266,200 50 T/B 9,805,500 33 BACA Bank Capital Indonesia Tbk. --U8---2 278 300 272 272 -6 103,700 28,334,600 12 200.538 272 T/J 53,000 270 B 90,400 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,295 0 0 1,295 0 0 0 0 1,618.750 1,395 J 11,100 1,285 B 13,500 35 BBKP Bank Bukopin Tbk. --S8---1 270 272 268 270 0 1,444,100 389,250,800 276 80.097 272 J 474,400 270 T/B 32,000 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 1,905 1,935 1,900 1,915 10 18,875,500 36,202,871,000 2,609 249.782 1,920 J 113,600 1,915 T/B 120,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 306 308 288 300 -6 126,200 36,997,800 25 305.437 300 T/J 46,500 292 B 400 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 149 145 147 -1 331,400 48,876,400 64 416.879 148 J 91,500 146 B 74,300 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 1,900 95,000 5 217.306 50 T/J 362,798,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 272 254 268 14 10,586,600 2,775,986,800 950 157.647 270 J 871,900 268 T/B 3,047,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 560 570 555 560 0 47,900 26,822,000 20 2,869.735 560 T/J 1,300 555 B 13,900 44 BHIT MNC Investama Tbk. --S9K--1 74 75 73 74 0 5,893,000 433,156,700 399 216.406 74 T/J 4,418,100 73 B 6,749,000 45 BINA Bank Ina Perdana Tbk. --U8---1 840 840 840 840 0 98,200 82,488,000 16 474.587 850 J 100,000 840 T/B 10,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 491,200 24,560,000 28 35.714 50 T/J 23,300,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,360 2,370 2,300 2,330 -30 275,500 642,599,000 339 35.846 2,340 J 89,000 2,330 T/B 3,100 48 BISI BISI International Tbk. --U1---1 1,360 1,365 1,360 1,365 5 25,300 34,497,500 26 682.500 1,365 T/J 53,000 1,360 B 1,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,795 1,700 1,795 80 13,633,900 24,079,956,500 1,035 299.167 1,800 J 72,700 1,795 T/B 1,302,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 685 670 670 -5 36,652,800 24,714,812,500 1,100 155.814 675 J 149,500 670 T/B 2,083,100 51 BKSL Sentul City Tbk. --S6K--1 121 123 117 120 -1 45,323,400 5,403,810,100 1,953 8.292 120 T/J 1,579,400 119 B 20,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 230 230 202 230 0 71,300 16,373,000 18 527.765 230 T/J 12,700 202 B 2,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,100 55,000 3 0.658 50 T/J 307,392,300 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 2,900 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 290 278 290 12 700 196,000 5 90.625 286 J 12,000 264 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 390 400 382 386 -4 38,946,800 15,114,883,800 2,550 314.179 386 T/J 284,700 384 B 700,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,700 135,000 6 0.172 50 T/J 53,563,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 1,005 980 1,005 15 1,375,600 1,368,616,000 373 7.420 1,005 T/J 182,900 995 B 100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 216 220 216 220 4 515,200 112,094,400 109 2.621 220 T/J 215,600 218 B 37,200 60 BNLI Bank Permata Tbk. --M8K--1 1,195 1,200 1,190 1,195 0 12,827,200 15,341,703,000 476 13.011 1,200 J 2,312,300 1,195 T/B 227,700 61 BOGA Bintang Oto Global Tbk. --U9---2 810 815 805 810 0 5,384,600 4,339,796,000 660 786.408 810 T/J 142,300 805 B 18,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 360 362 0 38,900 14,074,400 31 206.857 362 T/J 46,800 360 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 870 875 850 870 0 105,700 92,045,500 107 158.182 870 T/J 5,200 850 B 16,300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 680 675 620 620 -60 1,474,800 935,467,500 347 155.000 630 J 2,500 620 T/B 24,800 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,221.073 1,150 J 2,100 1,145 B 15,600 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 9,000 J 2,000 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 16,675 16,600 16,600 16,600 -75 500 8,300,000 1 646.053 15,700 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 394 406 396 402 8 31,451,600 12,563,643,600 1,423 78.824 402 T/J 83,700 400 B 1,006,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 53 50 50 0 216,078,800 10,963,805,200 1,661 7.874 50 T/J 45,683,700 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 1,025 B 100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,410 1,380 1,410 0 3,110,200 4,345,895,000 948 276.197 1,410 T/J 1,401,500 1,400 B 20,500 72 BSIM Bank Sinarmas Tbk. --U8---1 590 590 575 585 -5 7,200 4,144,000 10 398.993 580 J 8,200 560 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,810 1,790 1,680 1,790 -20 1,700 2,991,000 11 91.795 1,780 J 3,000 1,500 B 200 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 69 71 67 70 1 103,558,400 7,181,353,000 296 536.316 70 T/J 266,300 69 B 207,000 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 3,200 3,240 3,130 3,130 -70 11,100 35,516,000 24 605.929 3,220 J 3,000 3,130 T/B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,670 3,740 3,600 3,600 -70 29,033,700 106,778,566,000 4,330 369.231 3,610 J 35,200 3,600 T/B 34,100 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,745 1,900 1,745 1,880 135 12,400 22,157,500 50 318.644 1,880 T/J 6,200 1,710 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 195 196 192 193 -2 26,537,300 5,157,992,900 315 18.874 194 J 258,500 193 T/B 635,900 81 BUMI Bumi Resources Tbk. --S2K--2 84 86 83 85 1 155,296,900 13,177,229,900 1,505 4.933 85 T/J 936,000 84 B 13,747,400 82 BVIC Bank Victoria International Tbk. --U8---1 170 170 163 165 -5 324,700 53,857,800 50 156.024 167 J 46,500 165 T/B 17,700 83 BWPT Eagle High Plantations Tbk. --U1K--1 119 120 117 117 -2 9,643,200 1,135,338,800 467 25.589 118 J 392,700 117 T/B 89,700 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 414 414 404 408 -6 646,900 262,374,600 270 123.636 408 T/J 43,100 406 B 10,400 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 220 224 220 224 4 978,800 219,224,600 20 128.000 226 J 5,500 224 T/B 40,800 86 CASA Capital Financial Indonesia Tbk. --U8---2 392 398 390 394 2 10,117,600 3,999,618,000 527 719.806 394 T/J 95,300 392 B 106,800 87 CASS Cardig Aero Services Tbk. --U7---2 625 620 620 620 -5 200 124,000 1 155.000 625 J 3,000 570 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,585 1,590 1,540 1,580 -5 11,900 18,449,500 31 326.446 1,580 T/J 900 1,545 B 3,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 83 79 79 -1 3,228,900 259,808,900 226 505.600 80 J 284,500 79 T/B 108,800 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 298 298 294 296 -2 54,300 16,092,600 17 23.162 298 J 24,100 296 T/B 12,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,985 1,980 1,980 1,980 -5 100 198,000 1 7,184.847 1,980 T/J 1,100 1,900 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 191 0 0 191 0 0 0 0 159.167 190 J 2,500 181 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 5,500 5,550 5,500 5,525 25 1,997,000 11,039,555,000 2,012 3,069.444 5,525 T/J 10,600 5,500 B 7,900 94 CLEO Sariguna Primatirta Tbk. --M5K--1 540 550 540 545 5 8,778,500 4,784,108,500 843 2,369.565 545 T/J 35,000 540 B 1,570,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,935 1,950 1,935 1,950 15 2,200 4,268,500 8 186.592 1,960 J 100 1,950 T/B 100 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 1,700 199 B 1,000 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,300 265,000 21 45.455 50 T/J 81,820,400 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 436 448 0 188,500 84,446,800 25 226.074 448 T/J 400 440 B 1,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,135 1,150 1,115 1,125 -10 18,698,900 21,115,687,000 1,799 251.881 1,135 J 42,000 1,125 T/B 567,000 102 DART Duta Anggada Realty Tbk. --U6---1 332 332 302 332 0 1,400 453,800 5 61.375 332 T/J 1,000 326 B 400 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,835 1,860 1,835 1,845 10 18,818,500 34,774,667,000 1,004 1,230.000 1,845 T/J 65,700 1,840 B 212,500 104 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 0 274,000 13,700,000 5 16.496 50 T/J 106,755,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,005 1,005 985 990 -15 21,590,800 21,478,410,000 77 860.870 990 T/J 24,700 985 B 53,000 107 DILD Intiland Development Tbk. --U6---1 374 374 366 368 -6 1,670,600 617,757,800 227 64.127 368 T/J 166,200 366 B 151,500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,760 3,770 3,690 3,690 -70 1,178,100 4,381,467,000 95 125.085 3,690 T/J 4,000 3,680 B 146,900 109 DKFT Central Omega Resources Tbk. --S2---2 200 206 200 204 4 11,048,200 2,246,762,200 1,029 524.017 206 J 1,385,100 204 T/B 199,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,900 6,900 6,700 6,900 0 300 2,050,000 2 41,245.741 6,900 T/J 900 6,700 B 2,600 111 DMAS Puradelta Lestari Tbk. --M6K--1 298 308 298 302 4 81,717,300 24,760,058,400 1,088 143.810 304 J 4,117,700 302 T/B 760,000 112 DNAR Bank Oke Indonesia Tbk. --U8---1 250 248 232 236 -14 1,800 422,800 6 214.545 244 J 100 236 T/B 100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 6,500 19,955,000 3 2,696.791 3,070 T/J 24,500 3,050 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 320 324 318 318 -2 3,900,100 1,251,067,000 365 430.521 320 J 120,000 318 T/B 1,420,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 332 332 328 332 0 264,400 87,581,000 18 89.730 332 T/J 100,600 328 B 91,200 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,100 J 100 14,725 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,725 1,730 1,720 1,725 0 8,797,600 15,132,205,000 42 341.584 1,725 T/J 4,900 1,720 B 1,900 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 6,000 3,810 B 200 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,190 2,190 0 1,700 3,723,000 5 806.121 2,190 T/J 800 2,180 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 15,000 16,800,000 1 27.654 1,120 T/J 34,500 1,110 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 324 334 324 330 6 26,159,900 8,598,299,400 1,364 82.500 330 T/J 321,700 328 B 88,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,600 5,600 5,600 0 200 1,120,000 1 777.778 5,600 T/J 2,100 5,050 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,180 2,210 2,150 2,160 -20 17,194,700 37,537,897,000 3,576 583.784 2,170 J 363,100 2,160 T/B 500,500 125 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 2,010 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,695 1,980 1,790 1,880 185 209,017,500 391,617,550,000 26,639 188.000 1,880 T/J 1,880,700 1,875 B 129,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 274 278 264 268 -6 18,400,900 4,955,322,000 779 498.967 270 J 40,000 268 T/B 94,100 128 EXCL XL Axiata Tbk. --S7XXO1 3,530 3,550 3,480 3,540 10 4,672,200 16,501,075,000 3,581 179.658 3,540 T/J 394,100 3,530 B 1,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,830 2,830 2,830 2,830 0 200 566,000 1 4,450.735 2,820 J 1,000 2,580 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 0 0 7,650 0 0 0 0 1,753.140 8,200 J 4,200 7,675 B 100 131 FILM MD Pictures Tbk. --U9---1 258 276 240 260 2 29,097,200 7,688,161,800 3,796 123.810 262 J 125,900 260 T/B 773,800 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,490 2,610 2,460 2,500 10 38,420,500 96,674,171,000 665 500.000 2,500 T/J 21,000 2,490 B 4,100 133 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 100 2,890 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 0 0 730 0 0 0 0 730.000 715 J 1,000 550 B 200 135 FORZ Forza Land Indonesia Tbk. --U6---1 980 975 960 975 -5 10,158,400 9,806,999,000 124 443.182 975 T/J 42,800 965 B 5,200 136 FREN Smartfren Telecom Tbk. --U7---1 161 167 160 165 4 172,687,700 28,300,018,900 8,251 9.167 166 J 4,720,600 165 T/B 4,980,600 137 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--1 590 615 570 600 10 29,383,900 17,633,696,000 2,555 80.656 600 T/J 160,000 595 B 523,700 139 GJTL Gajah Tunggal Tbk. --S4K--1 630 645 625 635 5 1,520,100 966,546,000 183 124.666 635 T/J 137,300 630 B 460,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 189 185 188 2 2,620,200 490,085,400 298 47.000 189 J 151,700 188 T/B 263,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 4,900 14,450 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,575 1,580 1,550 1,550 -25 327,200 514,808,500 164 120.623 1,570 J 5,800 1,550 T/B 10,400 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 175 181 171 180 5 2,900 521,200 3 72.000 180 T/J 27,300 172 B 300 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 770 770 760 770 0 31,500 24,099,000 7 146.667 770 T/J 6,400 760 B 400 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,460 3,440 3,450 0 50,000 172,678,000 76 93.243 3,450 T/J 31,200 3,440 B 2,700 147 HERO Hero Supermarket Tbk. --U9---1 780 780 690 780 0 441,000 342,626,500 93 1,628.121 785 J 1,000 780 T/B 6,300 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,920 2,940 2,880 2,940 20 43,300 126,149,000 59 900.018 2,940 T/J 8,100 2,900 B 500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 615 625 0 10,800 6,745,000 5 961.538 625 T/J 5,500 620 B 800 150 HKMU HK Metals Utama Tbk. --U9---1 322 328 322 326 4 7,630,800 2,477,334,200 189 141.739 326 T/J 245,500 324 B 223,500 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 935 950 930 945 10 28,471,700 26,790,390,000 1,004 304.839 945 T/J 465,400 940 B 101,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 80 81 79 80 0 4,234,822,800 338,783,955,300 2,771 85.044 80 T/J 1,926,200 79 B 4,620,000 153 HRME Menteng Heritage Realty Tbk. --U9---2 975 1,015 975 1,005 30 14,930,400 14,867,671,000 3,121 957.143 1,010 J 184,700 1,005 T/B 6,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 300 302 290 296 -4 217,500 64,183,600 64 98.667 300 J 25,900 296 T/B 19,400 155 HRUM Harum Energy Tbk. --M2K--1 1,285 1,295 1,280 1,295 10 1,021,100 1,312,652,500 319 24.904 1,300 J 10,000 1,290 B 300 156 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 38,900 1,945,000 27 95.973 50 T/J 12,074,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 167 170 159 161 -6 16,118,900 2,608,222,300 780 46.000 161 T/J 1,442,600 160 B 570,300 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,570 1,600 1,525 1,600 30 767,900 1,205,621,000 446 214.801 1,600 T/J 36,600 1,585 B 200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 396 398 390 392 -4 300,100 117,912,600 72 78.400 392 T/J 6,800 390 B 60,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,030 1,045 5 410,400 427,746,000 37 275.000 1,050 J 82,000 1,030 B 7,000 162 INAF Indofarma (Persero) Tbk. --U5---1 1,040 1,130 995 1,080 40 2,342,400 2,423,868,500 646 432.000 1,085 J 10,400 1,080 T/B 60,700 163 INCO Vale Indonesia Tbk. --S2BXO1 3,510 3,580 3,450 3,480 -30 18,438,000 64,827,884,000 4,211 1,420.408 3,490 J 30,200 3,480 T/B 321,400 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,380 3,480 3,390 3,420 40 46,200 160,172,000 25 460.612 3,440 J 900 3,420 T/B 400 165 INDS Indospring Tbk. --M4---1 2,640 2,640 2,570 2,570 -70 1,350,200 3,507,452,000 357 240.937 2,580 J 58,600 2,570 T/B 28,700 166 INDY Indika Energy Tbk. --S2XXO1 1,315 1,390 1,315 1,390 75 23,667,800 32,408,877,000 2,103 47.119 1,390 T/J 1,134,000 1,370 B 102,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,975 7,200 6,875 7,100 125 9,501,700 67,165,187,500 3,289 365.853 7,125 J 246,700 7,100 T/B 464,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 70 68 69 1 497,900 34,569,200 53 0.394 70 J 588,700 69 T/B 1,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 800 800 0 300 240,000 3 761.905 800 T/J 900 755 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,520 3,510 3,500 3,510 -10 139,500 488,543,000 72 1,271.739 3,510 T/J 3,500 3,490 B 3,600 171 INTA Intraco Penta Tbk. --U9---2 468 460 460 460 -8 500 230,000 1 324.261 460 T/J 199,500 458 B 24,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,095 1,100 1,045 1,045 -50 464,400 495,627,000 225 63.720 1,100 J 700 1,045 T/B 8,200 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 212 202 210 8 2,030,300 424,258,200 424 55.263 212 J 11,100 210 T/B 117,500 174 IPTV MNC Vision Networks Tbk. --U9---1 505 515 500 505 0 16,592,000 8,385,301,000 3,726 210.417 505 T/J 404,700 500 B 643,500 175 ISAT Indosat Tbk. --S7K--1 3,180 3,200 3,050 3,100 -80 7,480,000 23,274,625,000 2,241 221.429 3,110 J 11,700 3,100 T/B 309,900 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,450 12,525 12,250 12,250 -200 2,065,200 25,442,797,500 1,790 87.500 12,350 J 1,000 12,250 T/B 208,400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 178,716,800 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 21,400 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 520 J 20,200 515 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,655 1,720 1,655 1,720 65 123,475,500 209,246,798,500 10,534 470.202 1,720 T/J 7,790,400 1,710 B 14,300 181 JRPT Jaya Real Property Tbk. --S6---1 655 660 625 640 -15 5,996,500 3,879,542,500 458 615.385 640 T/J 4,100 635 B 32,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 515 550 486 492 -23 67,404,100 33,787,765,600 2,222 246.000 494 J 23,000 492 T/B 78,000 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,750 5,575 5,575 -75 5,020,200 28,187,495,000 1,740 328.753 5,675 J 2,500 5,575 T/B 846,800 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,090 J 200 885 B 200 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 915 905 915 5 979,000 894,377,000 51 2,033.333 915 T/J 100,000 910 B 91,000 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,820 2,830 2,810 2,810 -10 16,100 45,325,000 43 2,810.000 2,820 J 3,500 2,810 T/B 400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 635 660 635 640 5 15,288,000 9,941,618,000 1,369 77.765 640 T/J 15,500 635 B 733,900 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 83 81 81 -2 212,300 17,247,400 31 2.945 82 J 22,500 81 T/B 152,800 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 312 314 310 312 0 67,161,300 20,831,529,200 1,234 10.825 312 T/J 95,600 310 B 1,301,400 190 KINO Kino Indonesia Tbk. --U5---1 4,040 4,070 3,930 3,930 -110 1,086,200 4,350,102,000 544 103.421 3,930 T/J 8,800 3,920 B 21,500 191 KMTR Kirana Megatara Tbk. --U3---2 310 318 310 310 0 3,700 1,156,600 11 67.686 310 T/J 3,700 308 B 2,400 192 KOTA DMS Propertindo Tbk. --U6---1 660 685 660 670 10 14,384,300 9,646,857,500 523 335.000 675 J 194,800 670 T/B 11,800 193 KPIG MNC Land Tbk. --S9---2 140 142 137 137 -3 25,915,800 3,655,256,700 3,017 294.795 138 J 50,000 137 T/B 36,900 194 KRAH Grand Kartech Tbk. --U4---2 930 930 930 930 0 100 93,000 1 338.182 1,160 J 500 940 B 2,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 346 348 340 340 -6 2,968,300 1,013,467,200 401 42.270 342 J 65,600 340 T/B 410,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 500 510 0 87,762,800 44,579,320,000 1,290 5,305.868 510 T/J 787,500 505 B 846,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,380 1,390 1,230 1,390 10 27,300 37,643,000 14 356.410 1,390 T/J 27,800 1,260 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,900 5,900 5,900 0 500 2,950,000 3 97.521 6,050 J 1,000 5,900 T/B 19,600 199 LINK Link Net Tbk. --S9K--1 4,200 4,210 4,060 4,090 -110 5,224,000 21,379,076,000 1,050 255.625 4,100 J 30,000 4,090 T/B 32,200 200 LPCK Lippo Cikarang Tbk --M6---1 1,315 1,355 1,305 1,315 0 873,100 1,158,879,500 447 148.262 1,320 J 25,500 1,315 T/B 96,500 201 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 238 2 26,446,400 6,249,972,400 760 76.854 238 T/J 2,664,700 236 B 5,080,100 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,200 4,370 4,180 4,180 -20 13,993,300 59,382,570,000 2,952 94.718 4,230 J 100 4,180 T/B 2,526,900 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,220 1,230 1,195 1,195 -25 6,124,900 7,386,030,000 582 308.387 1,205 J 1,000 1,195 T/B 1,290,200 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,470 1,475 5 1,358,500 2,003,540,000 53 515.734 1,475 T/J 120,400 1,470 B 8,400 205 MAIN Malindo Feedmill Tbk. --S3K--1 970 1,085 960 1,080 110 39,040,600 40,358,640,000 5,124 613.636 1,080 T/J 504,400 1,075 B 9,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 232 242 230 234 2 233,084,100 54,955,450,800 25,777 31.988 234 T/J 4,291,100 232 B 3,658,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,300 5,100 5,250 -50 20,200 106,165,000 44 250.000 5,300 J 2,000 5,250 T/B 25,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,735 1,735 1,735 5 100 173,500 1 103.274 1,770 J 100 1,735 T/B 600 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,140 1,140 1,110 1,110 -30 8,601,500 9,673,125,500 1,670 1,781.273 1,135 J 525,300 1,110 T/B 4,823,200 210 MARI Mahaka Radio Integra Tbk. --U9---2 250 264 250 252 2 1,564,400 403,897,800 196 336.000 252 T/J 37,800 250 B 411,500 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 478 472 474 0 1,882,100 892,856,200 585 948.000 474 T/J 12,400 472 B 199,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 520 520 520 0 1,300 676,000 1 369.738 560 J 2,400 520 T/B 22,600 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,900 J 800 6,600 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 1,910 1,850 1,865 -25 11,800 22,345,500 37 143.462 1,900 J 3,900 1,865 T/B 13,000 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 505 496 500 0 228,300 113,826,300 87 31.250 500 T/J 74,800 498 B 94,100 216 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,470 3,290 3,470 80 3,647,400 12,384,231,000 1,380 250.542 3,470 T/J 41,100 3,450 B 20,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 136 168 140 153 17 87,338,300 13,724,198,100 5,181 137.230 154 J 116,700 153 T/B 1,524,500 218 MDIA Intermedia Capital Tbk. --U9---1 107 110 106 107 0 352,700 37,747,600 39 77.536 107 T/J 44,600 106 B 94,400 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,250 1,285 1,230 1,250 0 96,866,300 122,193,605,500 7,964 325.952 1,255 J 675,700 1,250 T/B 1,005,100 220 MDLN Modernland Realty Tbk. --S6---1 230 232 224 232 2 4,758,400 1,085,939,800 402 68.852 232 T/J 1,639,800 230 B 100,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 660 660 650 650 -10 9,994,900 6,533,144,000 1,263 1,144.830 655 J 127,500 650 T/B 1,181,500 222 MEGA Bank Mega Tbk. --U8---1 5,625 0 0 5,625 0 0 0 0 4,100.213 5,625 J 300 5,250 B 500 223 MERK Merck Tbk. --U5---2 2,700 2,700 2,680 2,700 0 14,800 39,807,000 31 7,118.939 2,710 J 1,700 2,700 T/B 1,100 224 META Nusantara Infrastructure Tbk. --U7---1 191 189 189 189 -2 180,000 34,020,000 18 57.259 190 J 81,100 188 B 15,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,145 1,140 1,145 5 420,100 479,514,500 5 1,174.359 1,145 T/J 380,100 1,100 B 10,100 226 MGRO Mahkota Group Tbk. --S1---1 890 890 880 880 -10 3,577,400 3,162,255,500 1,393 391.111 880 T/J 9,800 875 B 148,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,110 1,110 1,110 10 100 111,000 1 403.636 1,110 T/J 1,100 1,100 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,660 2,850 2,660 2,850 190 18,938,500 52,376,398,000 5,141 167.797 2,850 T/J 1,034,000 2,840 B 3,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,730 1,740 1,505 1,590 -140 653,000 1,088,930,000 331 7,571.429 1,590 T/J 7,000 1,570 B 12,200 230 MKPI Metropolitan Kentjana Tbk. --U6---2 14,150 13,500 13,250 13,500 -650 800 10,717,500 8 642.857 14,250 J 100 13,500 T/B 1,900 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,500 17,350 17,025 17,350 -150 18,700 321,645,000 71 110,509.554 17,350 T/J 200 17,000 B 2,400 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,305 1,300 1,305 0 3,263,600 4,258,851,500 1,156 217.954 1,305 T/J 91,500 1,300 B 16,700 233 MLPL Multipolar Tbk. --U9---1 89 94 88 89 0 10,891,700 988,722,000 435 10.208 90 J 355,900 89 T/B 2,977,100 234 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 855 J 25,700 525 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 328 330 0 1,532,900 505,845,000 73 56.410 330 T/J 1,100 328 B 59,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,310 1,270 1,270 -30 30,358,500 38,791,101,000 4,668 141.111 1,290 J 131,000 1,270 T/B 258,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 810 810 780 810 0 12,400 10,032,000 4 139.655 810 T/J 28,100 780 B 47,100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 700 680 685 -10 2,336,700 1,611,689,500 364 45.667 695 J 127,400 685 T/B 630,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 177 183 177 177 0 2,850,900 512,240,500 335 74.417 178 J 85,400 177 T/B 157,200 240 MPRO Maha Properti Indonesia Tbk. --U6---2 845 840 835 835 -10 300 251,000 2 759.091 835 T/J 19,500 740 B 1,500 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 4,120 3,820 3,820 -310 5,100 20,410,000 16 346.491 4,000 J 300 3,820 T/B 500 242 MSIN MNC Studios International Tbk. --M9---2 456 464 452 456 0 11,499,200 5,315,651,000 4,027 91.200 456 T/J 125,600 454 B 5,000 243 MSKY MNC Sky Vision Tbk. --U9---1 960 970 970 970 10 100 97,000 1 63.816 960 J 50,000 955 B 300 244 MTDL Metrodata Electronics Tbk. --S9---1 1,455 1,475 1,455 1,475 20 3,275,700 4,808,413,500 776 2,655.361 1,475 T/J 570,500 1,465 B 47,200 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 47,792,700 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 456 0 0 456 0 0 0 0 191.717 458 J 2,200 450 B 50,000 247 MTPS Meta Epsi Tbk. --U7---2 1,285 1,300 1,205 1,295 10 196,100 246,373,000 69 404.688 1,295 T/J 4,600 1,255 B 6,300 248 MYOH Samindo Resources Tbk. --S2---1 1,240 1,240 1,210 1,230 -10 326,200 399,407,500 80 146.503 1,230 T/J 29,200 1,215 B 5,000 249 MYRX Hanson International Tbk. --S6---2 92 92 91 91 -1 229,747,600 21,133,212,900 297 62.060 92 J 3,928,700 91 T/B 2,984,800 250 NASA Ayana Land International Tbk. --U9---2 780 790 770 790 10 4,104,000 3,208,620,500 509 766.990 790 T/J 80,500 785 B 2,800 251 NATO Nusantara Properti Internasional Tbk. --U9---2 910 910 900 900 -10 12,936,900 11,664,464,000 1,060 873.786 900 T/J 4,100 895 B 102,100 252 NFCX NFC Indonesia Tbk. --S9---2 3,390 3,500 3,380 3,500 110 4,043,400 13,892,513,000 412 189.189 3,510 J 99,500 3,500 T/B 4,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 995 1,020 970 985 -10 462,600 459,150,000 202 303.077 995 J 8,700 985 T/B 54,100 254 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 143 J 235,000 140 B 486,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 850 850 850 5 6,200 5,270,000 7 1,030.003 855 J 2,800 850 T/B 900 256 NOBU Bank Nationalnobu Tbk. --U8---1 860 0 0 860 0 0 0 0 229.333 950 J 5,600 900 B 500 257 OMRE Indonesia Prima Property Tbk --U6---2 1,585 0 0 1,585 0 0 0 0 75.902 1,580 J 900 1,215 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 720 695 720 0 931,800 653,092,000 48 1,424.473 720 T/J 27,600 700 B 8,900 259 PALM Provident Agro Tbk. --U1---2 238 258 238 246 8 900 221,000 4 67.237 242 J 500 220 B 6,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 149 136 139 1 2,903,600 415,557,600 320 139.000 139 T/J 100 138 B 339,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,590 1,545 1,580 35 1,500 2,360,500 5 1,149.091 1,580 T/J 16,400 1,545 B 2,100 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,010 995 1,010 0 31,000 30,859,000 8 118.824 1,010 T/J 11,000 995 B 15,800 263 PBRX Pan Brothers Tbk. --S4---1 760 760 750 760 0 81,600 61,588,000 15 1,345.133 765 J 110,000 760 T/B 64,600 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 302 304 302 302 0 7,400 2,245,200 8 25.167 300 J 2,000 282 B 200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,110 2,130 2,090 2,130 20 800 1,692,000 8 1,420.000 2,130 T/J 400 2,120 B 200 266 PEHA Phapros Tbk. --U5---2 1,175 1,245 1,160 1,240 65 513,400 605,851,000 155 103.506 1,240 T/J 28,300 1,235 B 3,000 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,230 2,270 2,220 2,270 40 23,942,900 54,115,602,000 3,998 756.667 2,280 J 2,831,300 2,270 T/B 1,434,600 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 1,030 990 990 -5 4,500 4,462,000 28 193.171 1,020 J 100 985 B 10,800 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,050 3,050 3,050 0 100 305,000 1 1,265.613 3,140 J 100 3,050 T/B 500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,290 1,260 1,275 15 2,033,200 2,594,511,500 529 2,122.877 1,280 J 6,600 1,275 T/B 46,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,089,800 54,490,000 33 50.000 50 T/J 5,952,700 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,170 1,175 1,160 1,160 -10 89,000 103,539,500 43 1,233.518 1,160 T/J 9,000 1,155 B 7,100 273 PNLF Panin Financial Tbk. --S8K--1 288 294 286 292 4 37,294,600 10,849,094,000 1,199 315.607 292 T/J 935,600 290 B 2,436,200 274 POLA Pool Advista Finance Tbk. --U8---2 965 965 965 965 0 900 868,500 2 714.815 965 T/J 1,800 960 B 600 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,470 1,480 1,400 1,470 0 18,800 26,735,000 22 89.908 1,475 J 100 1,405 B 1,000 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,050 7,500 7,050 7,500 450 517,400 3,773,110,000 976 1,219.512 7,525 J 10,600 7,500 T/B 225,800 277 POLU Golden Flower Tbk. --U4---2 2,430 2,500 2,430 2,440 10 9,400 23,118,000 16 847.222 2,640 J 500 2,440 T/B 800 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,800 1,825 1,705 1,770 -30 142,760,700 255,453,017,500 1,243 1,123.446 1,770 T/J 42,600 1,760 B 500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 640 J 7,100 510 B 2,200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 107 108 100 102 -5 106,998,200 11,019,258,800 1,782 68.000 102 T/J 1,215,700 101 B 422,600 281 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,100 1,085 1,095 -5 630,600 688,826,000 81 73.000 1,100 J 1,039,600 1,085 B 300 282 PPRE PP Presisi Tbk. --M7---1 314 316 310 316 2 4,849,200 1,514,048,600 1,627 73.488 316 T/J 472,100 314 B 23,100 283 PPRO PP Properti Tbk. --S6K--1 99 100 98 100 1 38,709,700 3,847,799,800 1,013 216.216 100 T/J 1,065,100 99 B 6,755,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,800 4,850 4,610 4,700 -100 63,800 303,191,000 34 72.308 4,790 J 1,000 4,690 B 400 285 PRIM Royal Prima Tbk. --U9---2 340 354 330 330 -10 7,100 2,345,400 3 66.000 330 T/J 3,000 320 B 10,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 312 320 304 304 -8 40,964,600 12,774,802,400 2,130 986.276 308 J 150,000 304 T/B 194,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,220 2,350 2,220 2,350 130 51,681,800 120,013,559,000 5,022 2,043.478 2,360 J 37,700 2,350 T/B 13,819,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,700 1,750 1,690 1,750 50 39,276,400 67,961,366,500 4,792 328.947 1,750 T/J 4,746,400 1,745 B 315,300 289 PTRO Petrosea Tbk. --S2---1 1,360 1,375 1,355 1,355 -5 86,600 118,173,500 86 1,084.000 1,360 J 4,600 1,355 T/B 52,700 290 PTSN Sat Nusapersada Tbk --U4---1 374 430 382 422 48 7,827,300 3,259,115,200 1,639 218.276 424 J 224,800 422 T/B 1,258,500 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,000 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 620 635 610 610 -10 45,616,000 28,237,130,500 4,454 2,351.671 625 J 156,300 610 T/B 9,146,600 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,080 1,070 1,070 -5 60,900 65,482,000 42 97.273 1,075 J 15,300 1,070 T/B 20,300 294 RAJA Rukun Raharja Tbk. --S7---1 244 248 242 248 4 870,900 214,998,400 130 851.882 250 J 220,200 248 T/B 81,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,250 1,260 1,185 1,260 10 20,132,400 24,635,194,500 3,308 787.500 1,260 T/J 916,900 1,245 B 1,400 296 RDTX Roda Vivatex Tbk --U6---1 6,900 0 0 6,900 0 0 0 0 363.504 7,500 J 1,000 6,250 B 700 297 RIMO Rimo International Lestari Tbk --U6---2 129 133 122 124 -5 670,792,700 83,128,853,300 809 68.078 125 J 759,300 124 T/B 69,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 650 630 650 0 1,309,600 839,287,000 150 398.773 650 T/J 2,500 645 B 1,100 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 338 338 338 0 11,300 3,819,400 7 2,644.757 356 J 2,000 338 T/B 100 300 RODA Pikko Land Development Tbk. --U6---2 226 226 216 216 -10 30,100 6,727,600 10 344.883 226 J 5,900 218 B 10,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,280 1,280 0 84,100 107,648,000 14 501.961 1,285 J 1,600 1,275 B 1,400 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 460 460 456 458 -2 319,900 146,455,600 98 572.500 458 T/J 9,900 454 B 15,000 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,075 9,075 0 5,000 45,375,000 2 5,854.839 9,075 T/J 7,000 8,900 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,255 1,170 1,240 70 41,701,400 50,884,287,000 5,413 560.951 1,240 T/J 429,200 1,230 B 97,400 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 820 800 820 -30 5,000 4,060,000 3 917.175 820 T/J 3,000 680 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,190 2,190 2,190 -60 200 438,000 1 93.590 2,250 J 2,600 2,070 B 3,000 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,400 3,200 3,200 -200 10,000 32,997,000 24 148.706 3,200 T/J 300 3,000 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 805 790 805 15 1,474,200 1,175,797,500 162 575.000 805 T/J 51,300 800 B 12,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,145 1,165 1,135 1,140 -5 4,370,600 4,998,874,000 999 196.552 1,140 T/J 507,300 1,135 B 297,200 311 SILO Siloam International Hospitals Tbk. --S9---1 7,400 7,500 7,100 7,450 50 1,003,600 7,358,275,000 604 84.612 7,450 T/J 176,600 7,400 B 50,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 336 330 332 0 2,816,500 936,080,400 324 30.182 334 J 250,800 332 T/B 189,400 313 SIPD Sierad Produce Tbk. --U3---2 1,070 1,100 1,070 1,100 30 9,900 10,871,500 4 1.222 1,100 T/J 15,200 1,070 B 300 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 4,050 3,960 3,850 3,950 -100 25,400 100,321,000 5 1,305.095 3,900 J 2,000 3,880 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 610 625 610 620 10 6,454,600 3,988,238,000 1,182 110.714 625 J 298,400 620 T/B 47,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,370 1,390 1,335 1,335 -35 6,700 9,070,000 15 1,612.319 1,370 J 1,300 1,335 T/B 1,800 318 SMDR Samudera Indonesia Tbk. --S7---1 274 276 272 274 0 180,900 49,617,200 47 1,099.607 276 J 6,300 274 T/B 56,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,180 1,215 1,165 1,185 5 6,406,800 7,597,331,000 1,721 1,947.092 1,195 J 1,000 1,185 T/B 1,845,600 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 708,300 35,415,000 51 12.227 50 T/J 3,455,500 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,505 1,595 1,500 1,595 90 11,449,200 18,091,250,500 1,193 4,260.263 1,595 T/J 1,136,500 1,550 B 1,100 322 SOCI Soechi Lines Tbk. --M7---1 193 194 190 192 -1 4,940,600 946,210,900 440 34.909 192 T/J 31,900 191 B 46,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,890 J 3,000 3,720 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 980 980 0 132,600 130,169,500 39 84.483 985 J 81,900 980 T/B 73,100 325 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---1 258 258 238 258 0 700 178,600 4 275.344 258 T/J 6,800 242 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 300 290 294 0 151,151,600 44,726,266,800 3,503 122.500 296 J 856,800 294 T/B 11,705,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,730 3,600 3,600 -30 151,200 546,167,000 76 65.455 3,620 J 1,200 3,600 T/B 1,300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 745 785 -5 67,386,000 52,013,678,000 3,332 322.051 785 T/J 357,500 780 B 1,293,200 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 890 895 875 875 -15 81,043,900 71,434,836,000 2,197 130.597 885 J 203,300 875 T/B 83,400 331 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 3,400 J 50,000 3,170 B 200 334 SURE Super Energy Tbk. --U2---2 3,060 3,050 3,050 3,050 -10 200 610,000 2 1,967.742 3,060 J 54,300 3,050 T/B 4,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 482 540 478 494 12 47,244,700 22,769,852,900 843 4,513.476 498 J 4,500 494 T/B 101,400 336 TARA Sitara Propertindo Tbk. --U6---1 765 770 760 765 0 43,497,300 33,216,601,500 1,593 721.698 765 T/J 57,900 760 B 21,400 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,575 6,575 6,300 6,400 -175 7,148,000 45,763,160,000 2,334 316.049 6,400 T/J 49,700 6,375 B 62,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 950 955 940 940 -10 851,800 805,920,000 267 214.050 945 J 700 940 T/B 381,900 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 11,900 11,900 11,900 0 200 2,380,000 2 1,167.216 11,900 T/J 900 11,600 B 600 340 TCPI Transcoal Pacific Tbk. --U7---2 6,125 6,250 6,000 6,125 0 10,497,800 64,387,257,500 10,669 4,438.406 6,125 T/J 36,800 6,100 B 1,200 341 TDPM Tridomain Performance Materials Tbk. --U3---1 304 306 300 302 -2 16,438,800 4,974,946,000 451 132.456 302 T/J 65,100 300 B 195,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 364 400 354 358 -6 206,848,800 77,256,898,000 13,282 115.484 358 T/J 1,041,600 356 B 465,400 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 332 414 414 414 82 100 41,400 1 93.818 0 J 0 414 T/B 9,900 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 4,720 4,720 4,720 0 100 472,000 1 3,878.708 4,710 J 300 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 900 880 900 5 71,088,400 63,080,499,000 189 450.000 900 T/J 530,300 890 B 400 346 TINS Timah Tbk. --U2K--1 900 945 905 930 30 79,438,500 73,862,627,000 6,777 475.224 935 J 2,438,300 930 T/B 1,628,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,725 10,750 10,525 10,550 -175 760,200 8,053,370,000 862 652.288 10,575 J 2,300 10,550 T/B 3,900 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 368 368 0 10,000 3,681,000 9 77.656 364 J 200,000 346 B 1,300 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 590 575 590 5 4,082,600 2,395,802,000 388 949.606 590 T/J 516,600 585 B 21,000 350 TOTL Total Bangun Persada Tbk. --S6---1 438 442 434 438 0 1,339,500 586,786,600 278 157.426 438 T/J 200 436 B 33,400 351 TOTO Surya Toto Indonesia Tbk. --U3---2 308 310 308 308 0 30,700 9,465,800 14 999.124 308 T/J 104,000 304 B 600 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 670 645 670 15 51,090,300 33,565,258,000 1,591 3,191.540 670 T/J 4,846,100 655 B 4,900 353 TRAM Trada Alam Minera Tbk. --U2---1 115 116 111 113 -2 1,078,749,400 123,994,292,800 1,618 93.393 114 J 3,245,400 113 T/B 15,252,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 158 155 155 155 -3 100 15,500 1 156.195 153 J 2,300 145 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---1 380 0 0 380 0 0 0 0 226.676 400 J 10,000 380 B 10,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,505 1,485 1,490 5 13,800 20,575,500 16 265.806 1,490 T/J 6,700 1,485 B 11,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,470 3,460 3,470 10 4,700 16,292,000 5 90.130 3,470 T/J 15,700 3,020 B 100 359 TURI Tunas Ridean Tbk. --U9---1 990 990 990 990 0 200 198,000 2 2,200.000 990 T/J 151,600 985 B 147,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,515 1,500 1,505 5 109,100 164,180,000 71 2,918.024 1,510 J 12,700 1,505 T/B 53,400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 3,970 J 1,100 3,730 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,120 2,130 0 55,300 117,784,000 14 177.500 2,130 T/J 7,400 2,120 B 3,500 363 VIVA Visi Media Asia Tbk. --U9---1 97 100 92 93 -4 18,684,300 1,776,513,000 1,229 31.000 94 J 365,700 93 T/B 958,900 364 VOKS Voksel Electric Tbk. --U4---1 322 328 320 324 2 3,845,800 1,253,367,400 1,036 143.322 324 T/J 111,400 322 B 5,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 330 340 330 340 10 30,725,300 10,347,906,800 1,591 117.241 340 T/J 1,512,700 336 B 525,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,900 2,000 1,900 2,000 100 23,976,400 47,183,645,500 4,285 514.069 2,010 J 455,700 2,000 T/B 1,070,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 270 260 264 4 86,900 23,059,400 51 40.023 266 J 23,100 264 T/B 1,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 800 810 795 810 10 9,968,800 8,008,316,000 337 311.538 810 T/J 2,103,500 800 B 105,000 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 342 330 342 10 49,756,500 16,912,297,000 2,104 69.796 344 J 4,559,500 342 T/B 1,591,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,575 1,635 1,580 1,625 50 19,008,100 30,706,947,000 3,307 438.596 1,630 J 474,600 1,625 T/B 378,400 371 WTON Wijaya Karya Beton Tbk. --S3K--1 470 486 470 486 16 39,116,600 18,801,580,600 2,259 82.373 486 T/J 4,084,300 482 B 1,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 428 430 424 424 -4 42,072,800 17,968,516,400 790 1,511.533 424 T/J 93,800 422 B 1,432,100 Total 11,011,971,200 4,543,652,831,500 363,184 1,358,780,900 196,350,800 Jakarta, 18 October 2019 Trading Division