List of Securities Quotation: IDX SMC Composite Date: Monday, 21 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 10,150 10,425 10,200 10,300 150 564,800 5,829,737,500 962 836.746 10,300 T/J 9,900 10,250 B 10,200 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 3,100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,535 1,555 1,530 1,555 20 500 770,000 5 41.467 1,535 J 1,100 1,480 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,880 1,880 1,860 1,880 0 12,034,800 22,575,640,500 5,811 2,292.683 1,880 T/J 6,928,500 1,875 B 200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,310 1,330 1,280 1,290 -20 16,403,600 21,272,555,000 2,082 1,013.092 1,290 T/J 54,600 1,285 B 182,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,675 10,775 10,525 10,775 100 16,800 178,630,000 22 463.441 10,775 T/J 2,300 10,600 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 199 204 199 202 3 1,284,800 256,921,000 65 18.030 202 T/J 31,400 200 B 7,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,370 1,320 1,365 55 58,562,400 79,307,589,500 5,580 124.091 1,370 J 2,404,700 1,365 T/B 826,900 9 AGII Aneka Gas Industri Tbk. --S3---1 615 635 600 600 -15 96,300 59,532,000 51 54.545 600 T/J 170,600 595 B 8,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 216 220 216 218 2 1,735,800 378,238,200 327 356.163 218 T/J 176,500 216 B 924,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 175 206 172 194 19 259,500 47,039,200 87 176.364 194 T/J 120,700 176 B 1,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,180 4,190 4,050 4,080 -100 4,561,700 18,736,099,000 1,492 3,251.747 4,080 T/J 511,400 4,070 B 119,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 310 274 308 20 6,000 1,720,600 7 293.333 306 J 1,000 272 B 4,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 3,980 3,980 3,980 -20 1,200 4,776,000 3 162.449 4,000 J 400 3,980 T/B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 930 960 920 935 5 33,900 31,498,000 33 2,385.874 940 J 30,100 930 B 1,100 16 ANDI Andira Agro Tbk. --U1---2 1,630 1,630 1,430 1,495 -135 2,079,100 3,066,798,500 1,031 747.500 1,495 T/J 118,900 1,485 B 13,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 815 800 815 5 148,800 120,530,000 18 67.917 815 T/J 8,200 800 B 5,800 18 ANTM Aneka Tambang Tbk. --S2BXO1 935 955 920 925 -10 80,512,500 75,356,531,000 6,309 609.877 930 J 514,500 925 T/B 1,148,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 500 565 500 505 5 1,400 728,000 9 32.330 540 J 100 510 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 750 725 740 10 18,362,000 13,512,160,500 2,690 787.100 740 T/J 49,800 735 B 18,800 21 APLN Agung Podomoro Land Tbk. --M6K--1 228 232 222 230 2 22,998,700 5,220,435,200 1,262 63.014 230 T/J 54,500 228 B 251,500 22 ARII Atlas Resources Tbk. --U2---2 655 660 630 660 5 22,200 14,648,000 6 44.000 675 J 10,100 635 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,720 1,720 1,710 1,720 0 214,800 368,115,000 111 728.814 1,720 T/J 1,100 1,630 B 1,200 24 ARMY Armidian Karyatama Tbk. --U6---2 220 228 210 214 -6 63,612,600 13,640,494,800 259 71.333 218 J 705,300 214 T/B 18,600 25 ARNA Arwana Citramulia Tbk. --S3---1 515 520 505 515 0 8,000 4,082,500 17 3,500.306 515 T/J 18,900 510 B 95,700 26 ASGR Astra Graphia Tbk. XDU9---1 990 1,005 985 985 -5 105,300 104,301,500 65 204.221 990 J 13,400 985 T/B 14,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 970 965 965 0 8,300 8,010,000 19 1,787.037 970 J 8,400 965 T/B 4,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 286 290 284 284 -2 2,454,300 699,218,200 459 270.476 286 J 147,300 282 B 749,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 805 765 765 -25 4,140,500 3,257,062,000 326 196.154 780 J 50,000 765 T/B 58,300 30 ATIC Anabatic Technologies Tbk. --U9---1 805 800 800 800 -5 100 80,000 1 114.286 795 J 1,000 730 B 600 31 AUTO Astra Otoparts Tbk. XDM4---1 1,140 1,155 1,135 1,140 0 2,697,100 3,077,018,000 668 1,031.021 1,145 J 124,600 1,140 T/B 110,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 1,126,400 56,418,200 56 57.388 51 J 1,826,200 50 T/B 11,309,100 33 BACA Bank Capital Indonesia Tbk. --U8---2 272 292 268 268 -4 119,000 32,180,000 15 197.589 270 J 12,500 268 T/B 82,100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,295 0 0 1,295 0 0 0 0 1,618.750 1,400 J 20,000 1,295 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 270 272 268 272 2 792,600 213,795,800 221 80.691 272 T/J 509,000 270 B 50,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,400 J 1,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,915 1,945 1,915 1,920 5 20,795,400 40,100,036,500 3,123 250.435 1,925 J 64,200 1,920 T/B 274,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 302 298 302 2 1,700 512,800 6 307.473 302 T/J 800 298 B 9,100 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 149 144 147 0 239,700 34,976,000 75 416.879 147 T/J 66,100 146 B 20,000 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 0 100,600 5,030,000 6 217.306 50 T/J 418,204,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 286 272 278 10 28,107,800 7,859,995,200 2,703 163.529 278 T/J 232,500 276 B 267,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 560 600 555 580 20 194,300 114,691,500 27 2,972.225 585 J 2,100 570 B 82,800 44 BHIT MNC Investama Tbk. --S9K--1 74 77 72 73 -1 41,415,500 3,086,207,300 2,336 213.482 74 J 1,373,800 73 T/B 4,984,200 45 BINA Bank Ina Perdana Tbk. --U8---1 840 840 835 835 -5 96,500 80,860,000 16 471.762 840 J 43,500 835 T/B 21,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 21,300 1,065,000 97 35.714 50 T/J 26,830,500 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,330 2,340 2,320 2,330 0 137,600 320,475,000 138 35.846 2,330 T/J 20,000 2,320 B 21,700 48 BISI BISI International Tbk. --U1---1 1,365 1,365 1,335 1,350 -15 135,600 183,231,000 84 675.000 1,360 J 200 1,350 T/B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,795 1,855 1,800 1,840 45 10,482,200 19,280,072,000 1,293 306.667 1,845 J 127,900 1,840 T/B 49,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 680 665 675 5 6,127,900 4,124,540,000 640 156.977 680 J 10,786,700 675 T/B 5,007,800 51 BKSL Sentul City Tbk. --S6K--1 120 121 118 119 -1 52,510,800 6,250,343,700 779 8.223 119 T/J 2,481,600 118 B 1,112,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 230 228 220 228 -2 16,500 3,630,800 6 523.176 226 J 29,000 212 B 5,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 9,900 495,000 2 0.658 50 T/J 177,013,100 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 2,980 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 0 0 290 0 0 0 0 90.625 288 J 500 274 B 400 56 BMTR Global Mediacom Tbk. --S9K--1 386 394 384 392 6 32,847,100 12,790,019,200 2,398 319.062 392 T/J 796,900 390 B 282,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 8,600 430,000 5 0.172 50 T/J 55,201,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 985 995 -10 1,065,000 1,056,368,500 272 7.347 1,000 J 174,600 990 B 3,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 220 224 218 220 0 418,800 92,243,400 116 2.621 220 T/J 19,100 218 B 151,300 60 BNLI Bank Permata Tbk. --M8K--1 1,195 1,220 1,190 1,195 0 25,616,300 30,760,906,000 716 13.011 1,200 J 43,100 1,195 T/B 214,600 61 BOGA Bintang Oto Global Tbk. --U9---2 810 810 795 800 -10 4,830,900 3,875,161,000 929 776.699 800 T/J 14,900 795 B 101,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 374 358 362 0 1,210,500 446,251,400 126 206.857 362 T/J 14,800 360 B 10,000 63 BOLT Garuda Metalindo Tbk. --U4---2 870 880 870 875 5 120,400 105,208,500 126 159.091 875 T/J 3,300 870 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 620 630 580 590 -30 519,000 308,686,000 219 147.500 590 T/J 15,300 585 B 10,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 1,145 1,145 1,145 0 1,700 1,946,500 1 1,221.073 1,155 J 16,100 1,145 T/B 14,100 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 9,600 9,500 9,500 1,500 3,500 33,350,000 3 1,900.000 0 J 0 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 16,600 18,000 16,500 16,500 -100 800 13,525,000 4 642.161 16,500 T/J 2,000 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 402 408 390 392 -10 18,421,100 7,285,509,200 1,548 76.863 394 J 131,300 392 T/B 1,452,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 72,881,100 3,644,786,400 425 7.874 50 T/J 12,907,500 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,045 1,075 1,070 1,075 30 300 322,000 3 806.573 1,075 T/J 100 1,020 B 3,300 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,410 1,415 1,400 1,415 5 8,566,900 12,073,725,000 1,606 277.177 1,415 T/J 366,800 1,410 B 4,300 72 BSIM Bank Sinarmas Tbk. --U8---1 585 585 550 550 -35 11,400 6,294,000 13 375.122 585 J 10,900 550 T/B 94,800 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,790 0 0 1,790 0 0 0 0 91.795 1,785 J 5,900 1,780 B 500 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 70 72 70 71 1 24,414,900 1,713,851,600 213 543.978 71 T/J 2,356,900 70 B 1,700 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 3,130 3,190 3,120 3,130 0 34,400 107,913,000 53 605.929 3,130 T/J 100 3,120 B 8,400 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,600 3,670 3,530 3,580 -20 30,218,600 108,055,768,000 3,472 367.179 3,580 T/J 78,800 3,560 B 13,700 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,880 1,870 1,750 1,860 -20 4,000 7,164,000 10 315.254 1,860 T/J 46,300 1,750 B 1,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 193 194 190 193 0 10,066,200 1,932,697,900 288 18.874 193 T/J 502,700 192 B 100,800 81 BUMI Bumi Resources Tbk. --S2K--2 85 86 83 84 -1 152,905,200 12,930,033,900 2,627 4.875 85 J 11,247,200 84 T/B 7,257,800 82 BVIC Bank Victoria International Tbk. --U8---1 165 177 166 166 1 402,200 67,672,300 62 156.970 177 J 12,200 166 T/B 91,200 83 BWPT Eagle High Plantations Tbk. --U1K--1 117 120 117 118 1 6,466,300 765,736,800 423 25.808 119 J 264,400 118 T/B 526,900 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 408 418 408 412 4 1,111,500 455,369,800 154 124.848 412 T/J 63,300 410 B 12,200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 224 220 224 0 282,800 62,970,200 16 128.000 224 T/J 63,400 220 B 66,400 86 CASA Capital Financial Indonesia Tbk. --U8---2 394 394 390 392 -2 5,662,600 2,215,403,800 518 716.152 392 T/J 373,000 390 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 620 630 545 545 -75 300 180,500 2 136.250 625 J 1,500 545 T/B 101,800 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,580 1,570 1,580 0 4,300 6,775,000 10 326.446 1,580 T/J 8,000 1,550 B 1,700 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 83 79 81 2 5,552,100 449,696,100 194 518.400 82 J 911,100 81 T/B 139,800 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 300 296 296 0 168,800 50,356,400 31 23.162 298 J 700 296 T/B 3,400 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 1,975 1,960 1,960 -20 400 787,000 3 7,112.272 1,960 T/J 800 1,900 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 191 190 180 190 -1 1,600 298,500 9 158.333 190 T/J 19,900 185 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 5,525 5,575 4,420 5,025 -500 1,983,400 10,186,472,500 2,695 2,791.667 5,050 J 2,700 5,025 T/B 4,200 94 CLEO Sariguna Primatirta Tbk. --M5K--1 545 550 535 540 -5 11,907,000 6,468,533,500 1,163 2,347.826 540 T/J 106,700 535 B 707,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,950 2,090 1,920 2,020 70 74,800 147,259,500 77 193.291 2,020 T/J 65,100 1,965 B 2,300 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 200 0 0 200 0 0 0 0 153.846 202 J 1,800 200 B 5,000 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 3 45.455 50 T/J 82,116,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 446 446 -2 1,152,500 514,320,000 27 225.065 446 T/J 499,900 444 B 24,800 100 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 1,125 1,165 1,130 1,155 30 12,474,500 14,376,883,000 1,800 258.598 1,160 J 991,100 1,155 T/B 417,700 102 DART Duta Anggada Realty Tbk. --U6---1 332 308 304 308 -24 4,700 1,435,000 8 56.938 308 T/J 800 304 B 20,800 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,845 1,870 1,840 1,860 15 19,909,100 36,972,916,000 1,779 1,240.000 1,860 T/J 106,400 1,855 B 176,100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,805 1,805 1,790 1,790 -15 2,300 4,137,000 7 3,592.790 1,810 J 800 1,785 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 89,300 4,465,000 9 16.496 50 T/J 115,917,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 990 1,070 975 1,070 80 11,648,700 11,629,731,500 1,577 930.435 1,075 J 28,800 1,070 T/B 16,300 107 DILD Intiland Development Tbk. --U6---1 368 378 362 362 -6 1,720,400 631,772,800 171 63.081 364 J 51,500 362 T/B 329,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,690 3,730 3,650 3,650 -40 553,000 2,037,362,000 60 123.729 3,650 T/J 5,700 3,640 B 86,800 109 DKFT Central Omega Resources Tbk. --S2---2 204 214 204 204 0 36,114,400 7,514,249,800 2,899 524.017 206 J 172,400 204 T/B 1,582,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,900 0 0 6,900 0 0 0 0 41,245.741 6,900 J 1,100 6,725 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 302 308 302 302 0 7,374,300 2,245,219,800 378 143.810 306 J 159,000 302 T/B 197,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 236 230 224 230 -6 3,300 747,800 8 209.091 238 J 200 230 T/B 1,700 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 3,300 10,128,000 4 2,696.791 3,070 T/J 6,900 3,050 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 318 322 316 318 0 4,112,500 1,308,402,800 365 430.521 318 T/J 252,700 316 B 479,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 332 332 330 332 0 291,200 96,238,000 20 89.730 332 T/J 262,000 330 B 1,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 18,475 14,700 17,600 -775 3,000 51,312,500 20 1,173.333 17,600 T/J 1,500 14,725 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,725 1,810 1,720 1,720 -5 12,478,400 21,986,435,000 271 340.594 1,720 T/J 23,700 1,710 B 37,100 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 5,100 3,780 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,190 2,190 0 13,000 28,470,000 6 806.121 2,190 T/J 3,800 2,180 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 10,100 11,312,000 2 27.654 1,120 T/J 54,500 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 330 334 328 332 2 18,689,600 6,195,495,200 688 83.000 334 J 1,873,000 332 T/B 91,000 122 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 1,000 5,150 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,160 2,180 2,120 2,150 -10 13,717,300 29,403,869,000 3,414 581.081 2,160 J 161,200 2,150 T/B 581,600 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,480 J 402,800 2,010 B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,880 1,940 1,775 1,790 -90 48,765,900 89,921,172,500 9,230 179.000 1,795 J 39,800 1,790 T/B 148,500 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 278 268 272 4 17,199,300 4,700,755,000 866 506.414 274 J 571,800 270 B 2,639,600 128 EXCL XL Axiata Tbk. --S7XXO1 3,540 3,510 3,450 3,500 -40 8,987,300 31,321,365,000 3,760 177.628 3,500 T/J 925,900 3,480 B 140,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,830 2,830 2,830 2,830 0 1,700 4,811,000 4 4,450.735 2,780 J 100 2,570 B 200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,650 7,600 7,600 7,600 -50 11,700 88,920,000 22 1,741.681 8,200 J 4,300 7,550 B 1,100 131 FILM MD Pictures Tbk. --U9---1 260 266 252 252 -8 7,117,300 1,826,343,600 1,142 120.000 254 J 6,900 252 T/B 103,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,500 2,600 2,460 2,490 -10 41,939,500 106,860,202,000 465 498.000 2,490 T/J 6,000 2,480 B 10,500 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,900 2,900 2,900 0 200 580,000 1 2,320.000 2,900 T/J 800 2,310 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 0 0 730 0 0 0 0 730.000 700 J 3,800 550 B 200 135 FORZ Forza Land Indonesia Tbk. --U6---1 975 975 960 965 -10 9,475,300 9,123,391,500 98 438.636 965 T/J 98,800 960 B 300 136 FREN Smartfren Telecom Tbk. --U7---1 165 169 157 160 -5 261,987,900 42,539,063,700 12,132 8.889 161 J 1,536,000 160 T/B 6,836,000 137 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--1 600 610 590 605 5 10,274,900 6,192,149,000 1,020 81.328 610 J 1,310,600 605 T/B 123,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 635 650 635 640 5 950,700 611,509,500 177 125.648 645 J 215,100 640 T/B 216,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 188 190 187 188 0 1,883,700 355,563,500 307 47.000 189 J 45,600 188 T/B 1,000 141 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 14,800 14,450 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,550 1,570 1,545 1,545 -5 527,300 822,171,000 180 120.233 1,560 J 200 1,545 T/B 1,900 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 180 178 171 178 -2 29,800 5,174,200 7 71.200 178 T/J 29,800 175 B 500 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 770 775 765 765 -5 30,900 23,790,000 4 145.714 765 T/J 800 760 B 500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,470 3,440 3,450 0 100,000 345,027,000 74 93.243 3,450 T/J 67,100 3,430 B 3,300 147 HERO Hero Supermarket Tbk. --U9---1 780 780 730 730 -50 339,000 263,406,000 57 1,523.754 775 J 1,000 730 T/B 10,000 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,940 2,940 2,900 2,940 0 59,900 175,314,000 52 900.018 2,940 T/J 1,700 2,910 B 300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 645 625 645 20 45,000 28,491,500 8 992.308 640 J 100 610 B 500 150 HKMU HK Metals Utama Tbk. --U9---1 326 328 320 324 -2 7,413,000 2,415,458,800 174 140.870 324 T/J 614,500 322 B 31,100 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 955 935 945 0 21,877,300 20,731,394,000 656 304.839 945 T/J 412,600 940 B 906,400 152 HOME Hotel Mandarine Regency Tbk. --U9---2 80 86 79 84 4 5,834,999,200 479,274,547,700 5,321 89.296 85 J 9,640,500 84 T/B 164,200 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,005 1,030 1,005 1,030 25 15,637,500 15,935,503,500 2,830 980.952 1,035 J 193,000 1,030 T/B 42,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 296 298 284 286 -10 244,000 70,681,600 120 95.333 296 J 1,300 286 T/B 1,800 155 HRUM Harum Energy Tbk. --M2K--1 1,295 1,310 1,285 1,295 0 259,300 335,840,000 131 24.904 1,300 J 51,500 1,295 T/B 181,400 156 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 21,400 1,070,000 10 95.973 50 T/J 12,862,300 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 161 161 156 158 -3 7,004,700 1,104,375,300 269 45.143 158 T/J 516,100 157 B 23,800 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,600 1,620 1,565 1,565 -35 391,000 621,419,500 234 210.102 1,565 T/J 21,900 1,560 B 4,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 392 392 380 380 -12 1,538,600 588,527,800 145 76.000 380 T/J 192,400 378 B 53,800 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,045 0 379,100 396,651,000 36 275.000 1,050 J 12,000 1,035 B 11,800 162 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,190 1,110 1,140 60 4,312,500 4,897,632,500 830 456.000 1,140 T/J 46,400 1,135 B 18,800 163 INCO Vale Indonesia Tbk. --S2BXO1 3,480 3,500 3,400 3,440 -40 16,691,100 57,304,915,000 3,539 1,404.082 3,450 J 62,600 3,440 T/B 22,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,420 3,480 3,430 3,440 20 10,300 35,559,000 17 463.306 3,460 J 199,700 3,440 T/B 700 165 INDS Indospring Tbk. --M4---1 2,570 2,610 2,560 2,560 -10 3,036,700 7,828,645,000 439 240.000 2,560 T/J 7,700 2,550 B 52,800 166 INDY Indika Energy Tbk. --S2XXO1 1,390 1,410 1,370 1,380 -10 6,532,300 9,060,238,500 1,849 46.780 1,385 J 192,500 1,380 T/B 513,500 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,100 7,350 7,000 7,050 -50 12,961,400 93,362,902,500 5,630 363.277 7,075 J 46,700 7,050 T/B 351,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 68 68 -1 318,300 21,827,700 15 0.388 69 J 47,200 68 T/B 2,069,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 680 800 0 40,000 29,498,000 21 761.905 800 T/J 10,000 735 B 700 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,510 3,510 3,500 3,510 0 128,200 448,703,000 75 1,271.739 3,510 T/J 3,200 3,300 B 3,900 171 INTA Intraco Penta Tbk. --U9---2 460 0 0 460 0 0 0 0 324.261 460 J 13,900 458 B 14,400 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,045 1,095 1,020 1,095 50 51,500 56,306,000 24 66.768 1,095 T/J 8,400 1,030 B 200 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 210 218 210 212 2 559,800 118,516,600 164 55.789 214 J 26,300 212 T/B 61,900 174 IPTV MNC Vision Networks Tbk. --U9---1 505 510 498 500 -5 20,805,300 10,493,836,200 1,133 208.333 500 T/J 398,300 498 B 321,400 175 ISAT Indosat Tbk. --S7K--1 3,100 3,170 3,050 3,090 -10 3,304,200 10,241,844,000 1,584 220.714 3,100 J 123,300 3,090 T/B 1,200 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,250 12,825 12,350 12,750 500 1,256,000 15,889,762,500 2,465 91.071 12,775 J 28,200 12,750 T/B 400 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 221,487,100 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 0 430.403 520 J 20,000 400 B 11,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,720 1,715 1,635 1,645 -75 37,464,500 62,057,689,000 7,540 449.699 1,645 T/J 2,917,800 1,640 B 670,400 181 JRPT Jaya Real Property Tbk. --S6---1 640 660 630 630 -10 5,423,100 3,489,584,500 1,072 605.769 645 J 48,200 630 T/B 1,218,600 182 JSKY Sky Energy Indonesia Tbk. --U4---1 492 500 464 464 -28 29,179,300 13,715,345,400 803 232.000 468 J 200 464 T/B 77,200 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,725 5,500 5,575 0 2,825,600 15,753,922,500 1,615 328.753 5,600 J 6,500 5,575 T/B 10,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,075 J 1,000 780 B 400 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 915 910 910 -5 76,200 69,466,500 24 2,022.222 915 J 202,300 910 T/B 77,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,810 2,850 2,800 2,810 0 108,300 305,521,000 77 2,810.000 2,810 T/J 300 2,800 B 4,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 640 655 640 645 5 4,928,500 3,184,839,500 448 78.373 645 T/J 128,800 640 B 829,800 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 81 83 80 80 -1 646,600 52,001,300 130 2.909 81 J 500 80 T/B 153,900 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 312 314 310 314 2 7,268,200 2,261,218,200 1,704 10.894 314 T/J 1,118,200 312 B 1,068,400 190 KINO Kino Indonesia Tbk. --U5---1 3,930 3,960 3,880 3,920 -10 736,800 2,885,051,000 294 103.158 3,920 T/J 4,100 3,910 B 2,000 191 KMTR Kirana Megatara Tbk. --U3---2 310 320 302 312 2 35,300 11,049,800 65 68.122 312 T/J 2,000 306 B 3,300 192 KOTA DMS Propertindo Tbk. --U6---1 670 665 655 660 -10 740,300 488,670,000 75 330.000 660 T/J 73,300 655 B 582,000 193 KPIG MNC Land Tbk. --S9---2 137 141 137 137 0 35,775,500 4,988,723,800 3,980 294.795 138 J 30,000 137 T/B 195,100 194 KRAH Grand Kartech Tbk. --U4---2 930 1,150 930 1,150 220 7,000 6,769,500 11 418.182 1,150 T/J 4,400 1,145 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 340 346 340 340 0 1,218,200 415,679,000 215 42.270 342 J 73,700 340 T/B 364,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 510 500 505 -5 88,085,900 44,483,901,500 1,308 5,253.849 510 J 1,430,300 505 T/B 2,614,500 197 LAND Trimitra Propertindo Tbk. --U6---2 1,390 0 0 1,390 0 0 0 0 356.410 1,375 J 6,000 1,250 B 6,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,900 5,800 5,900 0 51,200 301,950,000 10 97.521 5,900 T/J 96,300 5,800 B 4,000 199 LINK Link Net Tbk. --S9K--1 4,090 4,100 4,050 4,100 10 70,200 287,400,000 45 256.250 4,100 T/J 8,300 4,050 B 9,600 200 LPCK Lippo Cikarang Tbk --M6---1 1,315 1,345 1,280 1,280 -35 776,600 1,010,462,000 431 144.315 1,285 J 4,000 1,280 T/B 11,600 201 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 234 236 -2 15,790,900 3,728,779,800 1,211 76.208 236 T/J 6,442,900 234 B 4,270,300 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,180 4,330 4,110 4,130 -50 9,804,100 40,985,381,000 2,935 93.585 4,140 J 18,600 4,130 T/B 704,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,220 1,195 1,205 10 8,842,800 10,654,453,000 1,195 310.968 1,205 T/J 941,900 1,200 B 118,700 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 1,573,800 2,328,815,000 77 515.734 1,480 J 129,600 1,475 T/B 7,900 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,080 1,090 1,040 1,080 0 12,465,500 13,255,475,000 2,079 613.636 1,080 T/J 140,800 1,075 B 23,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 234 240 232 236 2 228,681,400 53,695,397,400 20,505 32.261 236 T/J 9,313,000 234 B 591,400 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,375 5,200 5,300 50 14,900 77,672,500 23 252.381 5,350 J 600 5,150 B 600 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,735 1,780 1,730 1,730 -5 1,000 1,735,000 4 102.976 1,800 J 1,000 1,730 T/B 2,200 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,110 1,160 1,100 1,140 30 4,772,800 5,405,157,000 1,585 1,829.415 1,140 T/J 498,800 1,125 B 43,100 210 MARI Mahaka Radio Integra Tbk. --U9---2 252 266 224 230 -22 65,357,000 15,963,339,800 3,048 306.667 230 T/J 466,200 228 B 464,600 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 476 470 472 -2 1,592,900 754,625,000 463 944.000 472 T/J 240,400 470 B 115,900 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 520 510 520 0 3,800 1,967,000 10 369.738 530 J 1,000 510 B 3,400 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 7,000 7,000 0 300 2,100,000 2 3,018.399 7,000 T/J 200 6,600 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,865 1,910 1,865 1,905 40 17,500 32,724,500 18 146.538 1,910 J 6,100 1,880 B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 510 500 505 5 313,200 157,993,500 99 31.562 505 T/J 134,700 500 B 121,700 216 MCAS M Cash Integrasi Tbk. --S9---2 3,470 3,470 3,290 3,300 -170 1,036,600 3,487,049,000 350 238.267 3,330 J 100 3,300 T/B 5,900 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 153 157 149 150 -3 30,212,800 4,613,539,100 1,776 134.539 150 T/J 160,600 149 B 5,057,400 218 MDIA Intermedia Capital Tbk. --U9---1 107 126 108 110 3 8,792,500 1,033,644,800 1,338 79.710 110 T/J 144,300 109 B 40,000 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,250 1,260 1,215 1,235 -15 58,765,300 72,564,961,000 3,795 322.041 1,240 J 1,067,400 1,235 T/B 349,100 220 MDLN Modernland Realty Tbk. --S6---1 232 234 228 230 -2 561,200 129,147,400 64 68.258 230 T/J 351,700 228 B 177,300 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 655 640 645 -5 7,772,400 5,037,528,500 1,334 1,136.023 650 J 617,800 645 T/B 8,400 222 MEGA Bank Mega Tbk. --U8---1 5,625 0 0 5,625 0 0 0 0 4,100.213 5,625 J 500 5,250 B 200 223 MERK Merck Tbk. --U5---2 2,700 2,740 2,690 2,720 20 9,700 26,362,000 23 7,171.672 2,730 J 1,700 2,720 T/B 200 224 META Nusantara Infrastructure Tbk. --U7---1 189 191 188 191 2 90,000 17,125,300 12 57.865 191 T/J 70,100 188 B 400 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,174.359 1,145 J 301,000 1,140 B 200 226 MGRO Mahkota Group Tbk. --S1---1 880 880 875 880 0 2,258,700 1,982,269,000 684 391.111 880 T/J 216,200 870 B 142,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 1,110 1,110 1,110 0 300 333,000 2 403.636 1,110 T/J 4,500 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,850 2,900 2,790 2,790 -60 13,254,500 37,671,947,000 3,477 164.264 2,800 J 5,000 2,790 T/B 123,100 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,590 1,590 1,265 1,410 -180 5,749,800 8,688,886,000 289 6,714.286 1,430 J 2,300 1,410 T/B 6,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 400 5,400,000 3 642.857 13,500 T/J 100 13,000 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,350 17,300 17,300 17,300 -50 100 1,730,000 1 110,191.083 17,350 J 10,000 17,300 T/B 5,600 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,305 1,290 1,300 -5 3,697,000 4,795,648,500 1,258 217.119 1,300 T/J 272,300 1,295 B 13,300 233 MLPL Multipolar Tbk. --U9---1 89 95 89 89 0 12,837,000 1,175,711,300 423 10.208 90 J 261,600 89 T/B 2,343,700 234 MLPT Multipolar Technology Tbk. --U9---1 690 700 700 700 10 500 350,000 1 145.833 690 J 19,500 610 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 330 330 0 790,000 260,700,000 56 56.410 332 J 30,000 330 T/B 44,300 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,270 1,335 1,275 1,325 55 31,872,900 41,760,358,500 22,246 147.222 1,325 T/J 452,000 1,320 B 601,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 810 0 0 810 0 0 0 0 139.655 800 J 40,100 780 B 26,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 700 685 695 10 828,300 574,602,000 366 46.333 700 J 133,900 695 T/B 200 239 MPPA Matahari Putra Prima Tbk. --U9---1 177 182 177 177 0 3,288,500 588,279,800 273 74.417 178 J 18,900 177 T/B 38,500 240 MPRO Maha Properti Indonesia Tbk. --U6---2 835 825 825 825 -10 100 82,500 1 750.000 825 T/J 19,400 730 B 2,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,820 3,990 3,830 3,980 160 3,900 15,478,000 8 361.003 3,980 T/J 800 3,830 B 200 242 MSIN MNC Studios International Tbk. --M9---2 456 458 448 456 0 10,507,000 4,800,233,800 1,635 91.200 458 J 164,500 456 T/B 3,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 970 970 970 0 1,000 970,000 1 63.816 970 T/J 10,500 965 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,475 1,475 1,470 1,470 -5 2,018,800 2,970,306,000 327 2,646.360 1,475 J 505,100 1,470 T/B 315,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 39,540,500 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 456 460 460 460 4 20,100 9,246,000 5 193.398 464 J 600 452 B 400 247 MTPS Meta Epsi Tbk. --U7---2 1,295 1,305 1,260 1,260 -35 50,700 64,443,500 49 393.750 1,305 J 4,200 1,260 T/B 1,000 248 MYOH Samindo Resources Tbk. --S2---1 1,230 1,230 1,180 1,220 -10 4,544,600 5,545,260,000 131 145.312 1,220 T/J 91,900 1,205 B 100 249 MYRX Hanson International Tbk. --S6---2 91 97 91 95 4 305,056,700 29,038,107,700 1,232 64.788 95 T/J 1,992,800 94 B 14,947,600 250 NASA Ayana Land International Tbk. --U9---2 790 790 775 775 -15 2,757,600 2,156,584,500 538 752.427 775 T/J 13,400 770 B 167,100 251 NATO Nusantara Properti Internasional Tbk. --U9---2 900 900 880 880 -20 11,647,300 10,398,193,000 1,164 854.369 880 T/J 26,200 875 B 156,400 252 NFCX NFC Indonesia Tbk. --S9---2 3,500 3,550 3,490 3,530 30 2,750,200 9,692,693,000 260 190.811 3,530 T/J 28,500 3,520 B 27,100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 985 985 965 975 -10 305,400 297,111,000 201 300.000 975 T/J 12,000 970 B 900 254 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 144 J 100 140 B 528,300 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 835 845 -5 56,000 47,443,000 22 1,023.945 855 J 1,000 845 T/B 100 256 NOBU Bank Nationalnobu Tbk. --U8---1 860 980 865 975 115 2,300 2,025,500 6 260.000 950 J 600 880 B 500 257 OMRE Indonesia Prima Property Tbk --U6---2 1,585 1,580 1,580 1,580 -5 100 158,000 1 75.662 1,560 J 800 1,190 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 705 700 700 -20 129,900 91,080,000 40 1,384.905 705 J 20,300 695 B 35,800 259 PALM Provident Agro Tbk. --U1---2 246 244 200 222 -24 7,400 1,691,200 13 60.677 242 J 4,900 224 B 2,800 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 139 142 136 138 -1 864,500 119,364,500 128 138.000 139 J 32,400 138 T/B 39,100 261 PANS Panin Sekuritas Tbk. --U8---1 1,580 1,585 1,520 1,555 -25 12,100 18,788,500 10 1,130.909 1,580 J 5,700 1,550 B 1,500 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,030 1,000 1,000 -10 172,600 174,405,500 24 117.647 1,010 J 10,000 1,000 T/B 500 263 PBRX Pan Brothers Tbk. --S4---1 760 750 750 750 -10 900 675,000 3 1,327.434 760 J 16,800 750 T/B 100,300 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 302 300 278 298 -4 62,100 17,866,800 35 24.833 306 J 1,000 290 B 93,700 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,130 2,150 2,120 2,150 20 1,100 2,352,000 9 1,433.333 2,150 T/J 400 2,140 B 200 266 PEHA Phapros Tbk. --U5---2 1,240 1,350 1,225 1,265 25 185,700 235,574,000 161 105.593 1,265 T/J 11,600 1,230 B 1,000 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,270 2,290 2,200 2,220 -50 19,516,200 43,736,927,000 3,684 740.000 2,220 T/J 20,800 2,210 B 223,600 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 990 1,030 985 1,030 40 52,900 52,416,000 37 200.976 1,030 T/J 5,700 995 B 400 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,050 3,000 3,050 0 500 1,506,000 4 1,265.613 3,150 J 600 3,000 B 300 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,290 1,265 1,270 -5 508,600 647,496,500 140 2,114.552 1,275 J 61,000 1,270 T/B 26,500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 555,700 27,785,000 29 50.000 50 T/J 5,862,300 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,160 1,170 1,150 1,160 0 27,900 32,354,500 32 1,233.518 1,160 T/J 42,400 1,155 B 3,000 273 PNLF Panin Financial Tbk. --S8K--1 292 294 286 290 -2 31,195,000 9,039,180,400 989 313.446 292 J 1,211,600 290 T/B 386,400 274 POLA Pool Advista Finance Tbk. --U8---2 965 985 965 985 20 12,000 11,696,000 15 729.630 985 T/J 8,700 960 B 1,200 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,470 1,500 1,420 1,490 20 6,100 8,935,000 18 91.131 1,485 J 100 1,445 B 500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,500 7,525 7,425 7,450 -50 216,800 1,624,915,000 509 1,211.382 7,450 T/J 900 7,425 B 6,300 277 POLU Golden Flower Tbk. --U4---2 2,440 0 0 2,440 0 0 0 0 847.222 2,440 J 1,600 2,250 B 1,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,770 1,800 1,745 1,790 20 134,969,100 238,683,347,000 493 1,136.140 1,790 T/J 48,900 1,785 B 2,200 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 640 J 4,100 510 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 102 103 90 103 1 49,190,400 4,725,530,700 3,967 68.667 103 T/J 12,000 102 B 152,700 281 POWR Cikarang Listrindo Tbk. --M7---2 1,095 1,085 1,050 1,075 -20 1,952,900 2,094,584,000 135 71.667 1,080 J 1,300 1,070 B 150,000 282 PPRE PP Presisi Tbk. --M7---1 316 322 318 320 4 5,474,000 1,751,594,600 1,564 74.419 320 T/J 462,600 318 B 121,900 283 PPRO PP Properti Tbk. --S6K--1 100 104 100 102 2 123,443,600 12,607,825,300 2,815 220.541 102 T/J 10,784,000 101 B 8,746,400 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,700 4,900 4,580 4,700 0 120,100 563,090,000 65 72.308 4,700 T/J 238,900 4,680 B 200 285 PRIM Royal Prima Tbk. --U9---2 330 330 320 330 0 13,800 4,539,000 13 66.000 330 T/J 20,400 320 B 800 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 304 316 298 306 2 42,905,000 13,202,823,000 2,330 992.765 306 T/J 222,500 302 B 16,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,400 2,330 2,350 0 17,523,300 41,392,304,000 5,239 2,043.478 2,360 J 222,500 2,350 T/B 96,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,750 1,775 1,720 1,725 -25 29,493,700 51,597,887,000 5,046 324.248 1,730 J 82,900 1,725 T/B 3,517,200 289 PTRO Petrosea Tbk. --S2---1 1,355 1,385 1,355 1,355 0 381,500 520,036,000 216 1,084.000 1,360 J 100 1,355 T/B 100 290 PTSN Sat Nusapersada Tbk --U4---1 422 434 412 414 -8 2,289,000 960,697,200 636 214.138 414 T/J 166,500 412 B 106,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,075 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 610 625 600 610 0 27,750,300 16,846,545,000 2,856 2,351.671 610 T/J 238,500 605 B 441,000 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,070 1,090 1,070 1,075 5 11,200 12,121,500 23 97.727 1,075 T/J 4,200 1,070 B 63,900 294 RAJA Rukun Raharja Tbk. --S7---1 248 258 246 248 0 5,730,200 1,449,054,800 615 851.882 250 J 18,800 248 T/B 450,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,260 1,270 1,225 1,265 5 3,044,600 3,798,233,500 1,094 790.625 1,265 T/J 129,700 1,255 B 1,300 296 RDTX Roda Vivatex Tbk --U6---1 6,900 6,700 6,100 6,100 -800 52,300 331,570,000 45 321.359 6,150 J 100 6,100 T/B 1,500 297 RIMO Rimo International Lestari Tbk --U6---2 124 125 123 124 0 665,950,200 82,577,695,000 445 68.078 124 T/J 731,100 123 B 239,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 655 640 650 0 1,526,200 994,830,500 218 398.773 650 T/J 22,700 645 B 200 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 358 358 358 20 1,000 358,000 1 2,801.252 350 J 61,200 338 B 1,300 300 RODA Pikko Land Development Tbk. --U6---2 216 218 214 214 -2 15,834,700 3,420,277,000 21 341.689 214 T/J 600 210 B 7,200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,285 1,265 1,280 0 253,400 324,351,000 23 501.961 1,285 J 46,900 1,280 T/B 43,100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 458 460 450 452 -6 35,200 16,038,000 18 565.000 452 T/J 21,900 450 B 7,100 303 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 9,100 9,075 9,075 0 2,100 19,060,000 2 5,854.839 9,100 J 11,700 9,000 B 1,500 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,345 1,260 1,335 95 51,313,100 67,584,205,000 7,141 603.928 1,335 T/J 139,200 1,330 B 29,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 820 820 820 0 100 82,000 1 917.175 820 T/J 900 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,250 2,120 2,250 60 103,700 224,424,000 54 96.154 2,250 T/J 99,100 2,180 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,200 3,350 3,190 3,350 150 32,600 108,819,000 10 155.677 3,350 T/J 13,800 3,090 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 825 805 825 20 2,112,900 1,718,539,000 224 589.286 825 T/J 160,400 810 B 161,900 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,140 1,150 1,100 1,110 -30 6,327,200 7,063,737,500 1,762 191.379 1,115 J 29,000 1,110 T/B 101,000 311 SILO Siloam International Hospitals Tbk. --S9---1 7,450 7,450 7,275 7,450 0 482,500 3,564,175,000 489 84.612 7,450 T/J 23,800 7,300 B 11,100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 352 332 340 8 19,995,700 6,882,656,400 936 30.909 342 J 397,300 340 T/B 504,700 313 SIPD Sierad Produce Tbk. --U3---2 1,100 1,070 1,070 1,070 -30 100 107,000 1 1.189 1,070 T/J 2,300 1,020 B 100 314 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 3,950 4,100 3,820 4,100 150 13,300 51,483,000 29 1,354.655 4,000 J 200 3,870 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 620 660 620 630 10 18,492,000 11,871,752,000 2,756 112.500 635 J 84,100 630 T/B 100,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,335 1,335 1,325 1,325 -10 20,000 26,524,000 7 1,600.242 1,355 J 500 1,325 T/B 2,200 318 SMDR Samudera Indonesia Tbk. --S7---1 274 276 272 276 2 51,600 14,132,600 33 1,107.633 276 T/J 19,600 272 B 167,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,185 1,210 1,170 1,200 15 2,514,400 2,999,087,500 1,312 1,971.738 1,200 T/J 511,500 1,195 B 100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 5,400 270,000 9 12.227 50 T/J 4,430,400 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,595 1,585 1,470 1,495 -100 2,240,700 3,369,700,000 1,228 3,993.162 1,500 J 45,300 1,480 B 100 322 SOCI Soechi Lines Tbk. --M7---1 192 195 187 190 -2 7,480,100 1,425,719,000 659 34.545 190 T/J 2,557,500 189 B 611,000 323 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 3,720 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 975 985 5 2,766,000 2,710,247,000 229 84.914 985 T/J 103,700 980 B 1,700 325 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---1 258 260 258 260 2 23,800 6,153,600 10 277.478 256 J 300 246 B 300 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 294 300 296 298 4 20,392,500 6,073,683,800 1,237 124.167 300 J 7,434,900 298 T/B 2,568,000 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,720 3,520 3,540 -60 396,600 1,444,216,000 269 64.364 3,580 J 500 3,540 T/B 3,600 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 800 785 790 5 17,703,700 14,031,966,500 1,036 324.103 795 J 369,000 790 T/B 113,400 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 875 880 865 870 -5 88,538,100 77,401,710,000 481 129.851 875 J 120,700 870 T/B 9,600 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,150 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,210 0 0 3,210 0 0 0 0 98.588 3,210 J 100 3,170 B 200 334 SURE Super Energy Tbk. --U2---2 3,050 0 0 3,050 0 0 0 0 1,967.742 3,050 J 64,300 3,040 B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 494 520 482 500 6 18,552,300 9,394,152,900 1,075 4,568.296 500 T/J 3,200 498 B 1,000 336 TARA Sitara Propertindo Tbk. --U6---1 765 775 755 755 -10 148,833,400 113,808,534,500 5,109 712.264 755 T/J 8,000 750 B 124,100 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,400 6,650 6,375 6,600 200 13,559,700 88,653,260,000 3,417 325.926 6,600 T/J 1,004,500 6,550 B 170,600 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 955 945 945 5 1,018,300 966,818,500 147 215.188 950 J 24,700 945 T/B 42,900 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 11,900 11,800 11,800 -100 1,100 13,080,000 3 1,157.407 11,800 T/J 10,000 11,225 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,125 6,175 6,075 6,125 0 16,814,000 102,947,520,000 11,217 4,438.406 6,125 T/J 4,400 6,100 B 1,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 302 306 302 306 4 14,521,800 4,415,036,200 404 134.211 306 T/J 98,700 304 B 135,200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 358 364 336 338 -20 62,695,000 21,694,950,600 5,203 109.032 338 T/J 310,000 336 B 1,925,200 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 414 422 422 422 8 1,000 422,000 1 95.631 450 J 100 422 T/B 18,900 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,710 J 400 4,520 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 900 900 885 900 0 66,487,700 59,101,535,500 176 450.000 905 J 1,073,800 900 T/B 3,500 346 TINS Timah Tbk. --U2K--1 930 940 910 915 -15 22,627,200 20,817,200,000 2,792 467.560 920 J 1,955,200 915 T/B 499,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,550 10,775 10,375 10,500 -50 591,400 6,247,045,000 1,298 649.197 10,500 T/J 20,600 10,400 B 5,400 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 368 368 0 10,000 3,680,000 6 77.656 364 J 200,000 334 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 590 575 585 -5 3,263,300 1,907,087,500 142 941.559 585 T/J 784,300 580 B 269,700 350 TOTL Total Bangun Persada Tbk. --S6---1 438 456 440 442 4 2,110,200 935,320,600 224 158.864 444 J 217,500 442 T/B 17,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 308 310 306 310 2 14,600 4,471,800 6 1,005.612 310 T/J 13,300 308 B 2,500 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 670 670 655 660 -10 8,248,100 5,461,876,000 615 3,143.905 660 T/J 517,600 655 B 2,036,300 353 TRAM Trada Alam Minera Tbk. --U2---1 113 114 110 113 0 1,232,212,600 139,555,523,800 1,417 93.393 114 J 1,298,300 113 T/B 1,487,800 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 155 150 145 145 -10 11,400 1,661,200 7 146.118 152 J 700 145 T/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 1,490 1,500 1,485 1,490 0 5,200 7,726,500 10 265.806 1,490 T/J 100,000 1,485 B 500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 1,500 5,190,000 2 89.870 3,460 T/J 1,900 3,110 B 300 359 TURI Tunas Ridean Tbk. --U9---1 990 990 990 990 0 500 495,000 1 2,200.000 990 T/J 153,300 985 B 169,800 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,515 1,500 1,505 0 454,900 683,346,500 1,299 2,918.024 1,510 J 18,300 1,505 T/B 100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 3,950 3,950 3,950 -20 300 1,185,000 3 146.293 3,950 T/J 100 3,830 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,130 2,130 0 4,800 10,224,000 1 177.500 2,130 T/J 57,400 2,120 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 93 116 92 93 0 388,934,700 39,809,108,700 14,957 31.000 94 J 973,400 93 T/B 2,695,300 364 VOKS Voksel Electric Tbk. --U4---1 324 330 322 328 4 3,688,400 1,198,909,600 1,023 145.092 328 T/J 5,400 326 B 148,900 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 340 346 332 332 -8 30,776,500 10,417,491,600 2,079 114.483 334 J 282,600 332 T/B 295,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,040 1,985 1,990 -10 18,718,200 37,566,015,500 3,639 511.498 1,995 J 16,000 1,990 T/B 1,076,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 270 262 264 0 27,800 7,381,600 36 40.023 264 T/J 6,400 262 B 5,000 368 WOOD Integra Indocabinet Tbk. --S5K--1 810 810 790 790 -20 5,126,200 4,098,746,500 350 303.846 800 J 357,400 790 T/B 407,400 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 348 340 344 2 23,292,000 8,002,911,600 2,196 70.204 344 T/J 2,560,000 342 B 181,400 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,655 1,620 1,625 0 24,543,300 40,138,100,000 3,741 438.596 1,630 J 441,200 1,625 T/B 20,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 486 494 476 478 -8 12,839,100 6,215,655,200 1,484 81.017 480 J 273,500 478 T/B 265,400 372 ZINC Kapuas Prima Coal Tbk. --U2---2 424 432 418 426 2 87,166,500 37,129,767,400 1,085 1,518.662 426 T/J 66,800 424 B 33,800 Total 12,098,835,900 3,784,321,130,200 348,057 1,314,433,100 129,560,800 Jakarta, 21 October 2019 Trading Division