List of Securities Quotation: IDX SMC Composite Date: Wednesday, 23 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 10,400 10,900 10,400 10,700 300 1,551,700 16,620,232,500 1,005 869.241 10,775 J 4,000 10,700 T/B 400 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 1,540 1,540 1,500 1,540 0 1,500 2,270,000 10 41.067 1,540 T/J 900 1,500 B 6,900 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,850 1,845 1,770 1,780 -70 17,723,700 31,967,984,500 6,880 2,170.732 1,785 J 44,500 1,780 T/B 35,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,270 1,295 1,260 1,290 20 12,424,500 15,939,907,500 1,281 1,013.092 1,295 J 217,400 1,290 T/B 2,690,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,800 10,800 10,650 10,700 -100 41,100 439,535,000 19 460.215 10,775 J 200 10,700 T/B 1,200 7 ADMG Polychem Indonesia Tbk --U3---1 200 200 195 197 -3 2,218,900 443,101,100 100 17.584 198 J 2,800 197 T/B 15,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,375 1,325 1,355 -10 45,606,400 61,551,294,500 4,197 123.182 1,360 J 883,800 1,355 T/B 223,600 9 AGII Aneka Gas Industri Tbk. --S3---1 590 630 590 600 10 900,600 538,293,000 69 54.545 620 J 21,300 595 B 11,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 216 220 212 212 -4 1,822,300 390,589,000 272 346.360 214 J 29,700 212 T/B 811,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 198 202 181 184 -14 59,700 11,185,800 42 167.273 184 T/J 86,800 182 B 10,900 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,080 3,930 3,940 -140 5,876,100 23,251,892,000 1,981 3,140.168 3,950 J 11,000 3,940 T/B 23,100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 310 310 310 2 600 186,000 2 295.238 310 T/J 400 272 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,990 4,020 3,990 3,990 0 121,400 486,444,000 10 162.857 3,990 T/J 2,000 3,900 B 1,900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 945 950 940 945 0 344,100 325,175,000 51 2,411.391 945 T/J 1,700 940 B 800 16 ANDI Andira Agro Tbk. --U1---2 1,455 1,455 1,390 1,450 -5 4,731,400 6,655,989,000 366 725.000 1,450 T/J 29,700 1,430 B 2,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 815 815 800 810 -5 78,500 63,961,000 11 67.500 810 T/J 500 800 B 5,100 18 ANTM Aneka Tambang Tbk. --S2BXO1 930 955 940 955 25 74,596,500 70,761,308,000 5,846 629.656 955 T/J 279,600 950 B 1,944,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 505 505 390 450 -55 6,800 3,399,000 8 28.809 500 J 200 452 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 740 740 725 730 -10 20,942,000 15,337,689,500 2,726 776.464 730 T/J 4,400 725 B 125,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 228 236 226 228 0 19,374,000 4,481,672,800 1,622 62.466 230 J 678,000 228 T/B 1,905,400 22 ARII Atlas Resources Tbk. --U2---2 645 650 645 645 0 25,000 16,150,000 2 43.000 650 J 40,200 600 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,720 1,725 1,715 1,720 0 282,600 486,233,000 97 728.814 1,730 J 10,000 1,720 T/B 6,000 24 ARMY Armidian Karyatama Tbk. --U6---2 218 218 214 214 -4 43,219,500 9,396,810,600 78 71.333 218 J 69,000 214 T/B 414,700 25 ARNA Arwana Citramulia Tbk. --S3---1 520 520 510 520 0 103,200 52,664,000 6 3,534.289 520 T/J 53,700 510 B 34,300 26 ASGR Astra Graphia Tbk. XDU9---1 990 1,000 990 995 5 227,800 226,589,000 43 206.295 995 T/J 2,000 990 B 49,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 970 965 965 0 7,600 7,335,000 16 1,787.037 970 J 8,000 965 T/B 500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 286 288 282 286 0 2,576,200 733,476,800 393 272.381 286 T/J 26,300 284 B 770,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 775 775 760 770 -5 4,032,700 3,099,265,000 299 197.436 770 T/J 20,500 765 B 5,000 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 790 J 300 630 B 200 31 AUTO Astra Otoparts Tbk. XDM4---1 1,240 1,290 1,240 1,255 15 4,614,300 5,842,159,500 1,118 1,135.028 1,260 J 111,200 1,255 T/B 21,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 50 0 8,122,400 406,133,100 131 57.388 51 J 1,881,700 50 T/B 10,010,300 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 266 266 -2 232,800 62,148,800 11 196.115 268 J 38,000 266 T/B 7,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,280 1,400 1,280 1,390 110 5,900 8,233,000 9 1,737.500 1,380 J 10,000 1,285 B 2,500 35 BBKP Bank Bukopin Tbk. --S8---1 270 272 266 270 0 4,476,600 1,203,883,400 295 80.097 272 J 668,500 270 T/B 27,700 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,430 J 49,900 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,915 1,930 1,870 1,930 15 22,906,400 43,628,415,500 4,221 251.739 1,930 T/J 603,700 1,925 B 136,000 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 290 290 290 -8 100 29,000 1 295.256 300 J 50,300 296 B 15,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 146 150 144 145 -1 5,472,400 813,753,800 5,064 411.208 146 J 129,800 145 T/B 8,200 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 9,300 465,000 9 217.306 50 T/J 464,783,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 270 276 264 270 0 10,113,000 2,722,882,000 709 158.824 272 J 681,700 270 T/B 49,900 43 BFIN BFI Finance Indonesia Tbk. --U8---2 585 585 580 580 -5 1,194,800 695,486,500 39 2,972.225 580 T/J 100,000 575 B 103,300 44 BHIT MNC Investama Tbk. --S9K--1 74 74 72 73 -1 8,951,400 652,253,400 423 213.482 73 T/J 316,000 72 B 5,857,200 45 BINA Bank Ina Perdana Tbk. --U8---1 835 875 815 815 -20 168,600 138,018,500 30 460.462 865 J 2,000 815 T/B 103,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 11,700 585,000 6 35.714 50 T/J 25,306,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,320 2,410 2,320 2,400 80 143,000 340,845,000 167 36.923 2,420 J 5,300 2,400 T/B 1,000 48 BISI BISI International Tbk. --U1---1 1,350 1,360 1,350 1,350 0 17,300 23,356,000 21 675.000 1,360 J 600 1,345 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,870 1,885 1,785 1,845 -25 8,556,700 15,991,960,500 705 307.500 1,845 T/J 3,900 1,840 B 500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 675 0 2,717,100 1,833,605,000 383 156.977 680 J 1,099,300 675 T/B 5,600 51 BKSL Sentul City Tbk. --S6K--1 118 119 115 116 -2 44,425,100 5,148,282,700 1,523 8.016 117 J 1,136,700 116 T/B 1,511,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 228 210 228 0 29,700 6,769,000 8 523.176 228 T/J 13,300 190 B 1,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,500 75,000 5 0.658 50 T/J 107,694,100 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 2,890 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 288 300 288 296 8 2,200 641,600 9 92.500 296 T/J 14,500 280 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 388 392 376 382 -6 21,797,700 8,308,981,600 1,636 310.923 382 T/J 64,600 380 B 2,276,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 3 0.172 50 T/J 55,350,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 995 975 990 0 1,968,500 1,932,941,000 425 7.310 990 T/J 421,300 985 B 11,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 222 222 218 222 0 516,200 114,207,400 97 2.645 222 T/J 209,500 220 B 273,200 60 BNLI Bank Permata Tbk. --M8K--1 1,260 1,295 1,250 1,275 15 72,276,200 92,431,893,000 2,175 13.882 1,275 T/J 2,735,100 1,270 B 924,000 61 BOGA Bintang Oto Global Tbk. --U9---2 795 795 775 775 -20 37,251,000 28,901,179,000 1,100 752.427 780 J 12,000 775 T/B 10,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 358 362 0 63,200 22,846,200 26 206.857 362 T/J 12,800 358 B 19,300 63 BOLT Garuda Metalindo Tbk. --U4---2 880 880 870 875 -5 114,700 100,489,000 131 159.091 875 T/J 7,800 870 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 580 580 520 580 0 10,096,700 5,733,901,500 284 145.000 580 T/J 5,900 535 B 1,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,155 0 0 1,155 0 0 0 0 1,231.737 1,155 J 19,900 1,145 B 28,100 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 9,500 9,500 9,500 9,500 0 200 1,900,000 1 1,900.000 0 J 0 10,000 B 500 67 BRAM Indo Kordsa Tbk. --U4---1 16,500 0 0 16,500 0 0 0 0 642.161 16,275 J 1,000 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 390 394 388 390 0 4,273,400 1,664,781,400 716 76.471 390 T/J 14,800 388 B 940,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,272,200 263,610,000 64 7.874 50 T/J 16,181,000 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 400 1,020 B 3,300 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,420 1,420 1,390 1,415 -5 5,633,800 7,923,110,500 892 277.177 1,420 J 709,900 1,415 T/B 57,900 72 BSIM Bank Sinarmas Tbk. --U8---1 575 595 575 575 0 1,200 707,000 3 392.173 575 T/J 14,000 555 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,780 1,830 1,710 1,805 25 8,900 15,792,500 36 92.564 1,805 T/J 44,600 1,770 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 71 71 69 71 0 43,368,600 3,017,427,800 94 543.978 71 T/J 1,897,100 70 B 93,400 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 3,150 3,180 3,130 3,170 20 13,900 43,959,000 18 613.673 3,170 T/J 3,000 3,160 B 1,900 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,550 4,000 3,570 3,810 260 52,143,000 198,037,652,000 8,697 390.769 3,810 T/J 15,500 3,800 B 36,700 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,860 1,870 1,740 1,800 -60 17,400 31,617,000 51 305.085 1,800 T/J 83,600 1,740 B 500 80 BULL Buana Lintas Lautan Tbk. --S7---1 192 208 193 193 1 30,517,300 5,955,438,800 485 18.874 194 J 600 193 T/B 339,800 81 BUMI Bumi Resources Tbk. --S2K--2 83 85 82 83 0 83,694,000 6,991,780,600 1,050 4.817 84 J 4,599,700 83 T/B 27,207,300 82 BVIC Bank Victoria International Tbk. --U8---1 170 173 165 170 0 27,401,100 4,657,746,400 69 160.752 170 T/J 13,900 167 B 3,700 83 BWPT Eagle High Plantations Tbk. --U1K--1 118 124 118 122 4 46,309,900 5,658,672,600 1,318 26.682 123 J 1,573,000 122 T/B 17,600 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 404 408 380 390 -14 1,116,900 434,377,600 294 118.182 390 T/J 56,100 388 B 200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 228 226 220 220 -8 913,700 204,131,400 45 125.714 226 J 652,300 220 T/B 27,400 86 CASA Capital Financial Indonesia Tbk. --U8---2 394 394 386 390 -4 7,047,900 2,739,084,600 664 712.498 390 T/J 30,000 388 B 106,000 87 CASS Cardig Aero Services Tbk. --U7---2 630 630 630 630 0 500 315,000 1 157.500 625 J 500 565 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,515 1,475 1,485 -15 100,000 148,579,500 83 306.818 1,500 J 4,100 1,485 T/B 200 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 83 84 81 81 -2 1,793,800 147,251,000 123 518.400 82 J 21,000 81 T/B 5,681,200 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 300 298 294 294 -6 8,700 2,561,800 8 23.006 298 J 31,100 294 T/B 116,800 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,960 1,925 1,925 1,925 -35 100 192,500 1 6,985.267 1,950 J 1,000 1,900 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 197 199 197 198 1 20,400 4,019,700 4 165.000 197 J 10,000 180 B 2,500 93 CLAY Citra Putra Realty Tbk. --U9---2 5,050 5,200 5,025 5,100 50 2,092,400 10,696,020,000 2,668 2,833.333 5,100 T/J 17,000 5,025 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 540 545 535 540 0 9,779,700 5,292,302,000 737 2,347.826 540 T/J 552,300 535 B 919,600 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,020 2,060 1,920 1,950 -70 349,100 682,955,500 490 186.592 1,975 J 400 1,945 B 10,000 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 202 202 200 200 -2 34,900 7,031,600 5 153.846 202 J 400 200 T/B 900 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,300 165,000 4 45.455 50 T/J 199,259,600 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 193,000 86,464,000 25 226.074 448 T/J 500 444 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 1,180 1,220 1,185 1,195 15 25,726,900 30,922,506,000 2,763 267.554 1,200 J 200,800 1,195 T/B 1,483,700 102 DART Duta Anggada Realty Tbk. --U6---1 308 314 302 314 6 700 217,800 5 58.047 314 T/J 440,600 306 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,845 1,880 1,840 1,875 30 23,526,100 43,571,397,500 1,523 1,250.000 1,875 T/J 75,200 1,870 B 130,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,785 1,790 1,785 1,785 0 800 1,428,500 2 3,582.755 1,790 J 10,700 1,780 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 127,409,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,065 1,070 1,050 1,050 -15 6,184,800 6,539,485,500 941 913.043 1,050 T/J 4,000 1,045 B 62,600 107 DILD Intiland Development Tbk. --U6---1 352 360 354 358 6 272,900 97,400,000 64 62.384 358 T/J 113,000 356 B 20,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,630 3,630 3,580 3,610 -20 293,200 1,056,134,000 47 122.373 3,610 T/J 28,800 3,580 B 21,400 109 DKFT Central Omega Resources Tbk. --S2---2 206 214 204 204 -2 34,469,100 7,201,762,000 2,507 524.017 206 J 117,100 204 T/B 2,616,900 110 DLTA Delta Djakarta Tbk. --U5---1 6,900 6,900 6,650 6,875 -25 4,500 30,482,500 9 41,096.300 6,875 T/J 2,600 6,700 B 2,500 111 DMAS Puradelta Lestari Tbk. --M6K--1 304 306 298 300 -4 8,923,800 2,682,304,000 612 142.857 302 J 1,167,300 300 T/B 1,697,700 112 DNAR Bank Oke Indonesia Tbk. --U8---1 238 232 226 232 -6 4,700 1,075,400 11 210.909 234 J 1,000 230 B 1,200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 2,960 3,070 0 5,400 16,394,000 8 2,696.791 3,070 T/J 7,700 3,000 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 316 322 316 320 4 4,976,200 1,587,932,000 545 433.229 322 J 1,122,300 320 T/B 58,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 334 324 334 4 1,654,500 548,451,000 49 90.270 336 J 68,500 334 T/B 613,300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,575 0 0 18,575 0 0 0 0 1,238.333 18,400 J 100 15,000 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,725 1,780 1,590 1,740 15 12,357,800 21,305,412,500 233 344.554 1,750 J 20,300 1,730 B 800 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,000 3,780 B 5,000 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,220 2,220 2,220 30 1,700 3,774,000 5 817.163 2,200 J 100 2,190 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,060 1,120 0 1,300 1,448,000 4 27.654 1,150 J 100 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 328 330 324 328 0 8,624,500 2,817,001,800 609 82.000 328 T/J 505,500 326 B 2,588,000 122 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 5,550 5,550 5,550 5,550 0 300 1,665,000 1 770.833 5,300 J 1,000 4,600 B 2,000 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,210 2,340 2,200 2,320 110 20,382,700 46,408,542,000 4,668 627.027 2,330 J 209,700 2,320 T/B 578,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,100 2,100 0 1,900 3,990,000 2 1,469.261 2,480 J 402,800 2,100 T/B 7,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,815 1,820 1,765 1,800 -15 19,801,700 35,544,244,000 4,042 180.000 1,800 T/J 3,700 1,795 B 60,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 278 284 270 274 -4 11,578,600 3,200,017,200 638 510.138 276 J 148,500 274 T/B 450,000 128 EXCL XL Axiata Tbk. --S7XXO1 3,520 3,530 3,470 3,480 -40 11,054,400 38,730,085,000 5,767 176.613 3,500 J 84,900 3,480 T/B 206,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,830 2,830 2,800 2,800 -30 1,000 2,827,000 4 4,403.554 2,800 T/J 1,900 2,570 B 200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,575 7,575 7,575 25 16,800 127,260,000 32 1,735.952 7,800 J 100 7,600 B 2,000 131 FILM MD Pictures Tbk. --U9---1 238 248 236 238 0 8,882,200 2,139,395,200 1,125 113.333 240 J 80,700 238 T/B 550,400 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,490 2,490 2,450 2,480 -10 42,772,100 105,962,928,000 171 496.000 2,490 J 21,400 2,480 T/B 7,900 133 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,000 3,000 3,000 0 100 300,000 1 2,400.000 3,400 J 200 2,350 B 700 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 550 550 550 -180 1,500 825,000 2 550.000 710 J 1,000 550 T/B 700 135 FORZ Forza Land Indonesia Tbk. --U6---1 970 975 955 975 5 47,523,600 45,735,868,000 165 443.182 980 J 196,700 955 B 900 136 FREN Smartfren Telecom Tbk. --U7---1 157 159 148 150 -7 158,637,000 24,171,499,500 9,832 8.333 151 J 719,000 150 T/B 75,200 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 570 605 555 590 20 37,943,500 21,844,309,500 2,695 79.312 595 J 782,900 590 T/B 1,527,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 635 640 625 625 -10 2,135,600 1,347,629,000 152 122.703 630 J 300,100 625 T/B 140,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 188 190 187 189 1 989,700 185,672,200 182 47.250 189 T/J 410,800 188 B 75,500 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 10,000 14,450 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,535 1,565 1,535 1,555 20 641,800 993,265,500 230 121.012 1,555 T/J 1,800 1,550 B 10,700 143 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---1 177 177 177 177 0 16,000 2,832,000 2 70.800 177 T/J 2,000 174 B 50,100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 750 770 740 765 15 31,900 24,389,500 8 145.714 765 T/J 400 740 B 800 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,430 3,470 3,390 3,450 20 210,400 720,522,000 136 93.243 3,450 T/J 40,800 3,440 B 1,100 147 HERO Hero Supermarket Tbk. --U9---1 760 760 715 750 -10 3,000 2,210,500 11 1,565.501 775 J 100 750 T/B 700 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,930 2,940 2,900 2,940 10 26,200 76,766,000 38 900.018 2,940 T/J 400 2,930 B 100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 645 645 0 5,200 3,354,000 2 992.308 645 T/J 16,400 605 B 500 150 HKMU HK Metals Utama Tbk. --U9---1 322 326 322 326 4 9,927,100 3,216,853,800 159 141.739 326 T/J 813,400 322 B 603,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 940 950 930 950 10 30,761,300 28,911,901,000 876 306.452 950 T/J 533,100 945 B 500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 86 88 82 82 -4 4,352,357,800 374,070,458,100 3,549 87.170 83 J 3,504,300 82 T/B 6,253,700 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,070 1,095 1,050 1,055 -15 15,034,500 16,221,429,000 2,537 1,004.762 1,055 T/J 56,200 1,050 B 46,400 154 HRTA Hartadinata Abadi Tbk. --S5---1 294 296 286 290 -4 19,400 5,640,400 30 96.667 292 J 1,300 290 T/B 1,400 155 HRUM Harum Energy Tbk. --M2K--1 1,300 1,315 1,295 1,300 0 407,500 530,904,500 190 25.000 1,310 J 11,400 1,305 B 2,500 156 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 4,500 225,000 7 95.973 50 T/J 15,422,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 152 159 153 157 5 6,066,100 947,220,100 396 44.857 157 T/J 573,400 156 B 1,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,535 1,560 1,400 1,430 -105 1,832,700 2,636,199,500 745 191.978 1,430 T/J 44,700 1,425 B 30,300 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 378 380 374 378 0 278,000 104,755,000 48 75.600 380 J 359,500 378 T/B 100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 445,900 462,755,000 43 273.684 1,045 J 99,100 1,030 B 14,300 162 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,130 1,105 1,115 5 247,700 276,535,000 254 446.000 1,115 T/J 37,300 1,110 B 46,800 163 INCO Vale Indonesia Tbk. --S2BXO1 3,400 3,520 3,430 3,470 70 28,348,200 98,440,613,000 5,203 1,416.327 3,470 T/J 27,000 3,460 B 137,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,430 3,460 3,430 3,440 10 22,900 78,991,000 11 463.306 3,440 T/J 800 3,430 B 11,900 165 INDS Indospring Tbk. --M4---1 2,570 2,610 2,570 2,600 30 879,300 2,283,032,000 239 243.750 2,600 T/J 6,500 2,590 B 28,600 166 INDY Indika Energy Tbk. --S2XXO1 1,350 1,380 1,330 1,350 0 7,853,900 10,615,919,000 1,114 45.763 1,350 T/J 837,600 1,345 B 589,300 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,125 7,325 7,000 7,225 100 10,852,900 78,086,715,000 4,341 372.294 7,250 J 180,500 7,225 T/B 46,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 143,600 9,913,000 41 0.394 70 J 443,000 69 T/B 2,991,300 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 750 800 0 200 155,000 2 761.905 795 J 900 750 B 500 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,510 3,520 3,490 3,520 10 142,700 498,692,000 90 1,275.362 3,520 T/J 400 3,300 B 2,700 171 INTA Intraco Penta Tbk. --U9---2 460 466 456 466 6 157,000 72,059,000 17 328.491 464 J 100,000 456 B 45,600 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,070 1,100 1,020 1,065 -5 294,300 306,619,500 154 64.939 1,065 T/J 23,500 1,030 B 1,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 226 232 214 228 2 258,400 57,576,600 97 60.000 228 T/J 475,700 218 B 36,100 174 IPTV MNC Vision Networks Tbk. --U9---1 494 505 494 500 6 29,573,100 14,733,901,500 7,648 208.333 500 T/J 4,150,600 498 B 602,500 175 ISAT Indosat Tbk. --S7K--1 3,390 3,450 3,270 3,300 -90 13,536,000 45,053,732,000 4,307 235.714 3,300 T/J 900 3,290 B 45,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,700 13,475 12,575 13,450 750 2,574,400 33,811,120,000 3,087 96.071 13,475 J 57,200 13,450 T/B 704,500 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 5,000 250,000 1 35.714 50 T/J 227,154,700 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 510 505 510 -15 200 101,500 2 289.296 645 J 10,000 525 B 20,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 520 J 20,500 404 B 1,800 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,655 1,745 1,635 1,745 90 72,429,700 124,081,178,000 9,232 477.037 1,745 T/J 408,100 1,740 B 238,000 181 JRPT Jaya Real Property Tbk. --S6---1 640 675 640 645 5 6,073,600 4,015,054,500 506 620.192 650 J 2,500 645 T/B 4,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 444 472 430 460 16 55,946,400 25,188,981,200 986 230.000 464 J 1,300 460 T/B 29,900 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,700 5,600 5,700 50 2,367,400 13,415,165,000 1,468 336.124 5,700 T/J 118,100 5,675 B 24,100 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 850 0 0 850 0 0 0 0 183.063 1,040 J 200 855 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 905 945 905 935 30 2,644,700 2,453,382,500 82 2,077.778 935 T/J 239,600 930 B 100,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,810 2,830 2,800 2,820 10 1,457,400 4,109,731,000 55 2,820.000 2,830 J 10,100 2,820 T/B 500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 640 650 625 650 10 11,070,900 7,047,193,000 596 78.980 650 T/J 397,700 640 B 500 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 81 83 81 83 2 312,900 25,484,900 57 3.018 82 J 4,100 81 B 20,000 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 312 314 310 314 2 2,284,200 713,496,800 1,024 10.894 314 T/J 1,190,900 312 B 1,304,800 190 KINO Kino Indonesia Tbk. --U5---1 3,880 3,970 3,870 3,960 80 1,087,200 4,266,931,000 337 104.211 3,960 T/J 27,900 3,920 B 300 191 KMTR Kirana Megatara Tbk. --U3---2 318 316 308 310 -8 140,100 43,489,200 29 67.686 310 T/J 189,100 308 B 50,000 192 KOTA DMS Propertindo Tbk. --U6---1 650 655 645 650 0 2,942,500 1,916,140,500 336 325.000 655 J 152,200 650 T/B 37,300 193 KPIG MNC Land Tbk. --S9---2 137 141 135 137 0 24,304,400 3,388,908,900 4,077 294.795 137 T/J 295,000 136 B 27,500 194 KRAH Grand Kartech Tbk. --U4---2 1,050 0 0 1,050 0 0 0 0 381.818 1,310 J 500 1,060 B 2,500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 342 336 340 2 2,109,100 713,764,400 200 42.270 340 T/J 17,500 338 B 276,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 500 505 0 100,770,300 50,888,566,500 1,341 5,253.849 505 T/J 43,900 500 B 3,120,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,390 1,350 1,300 1,345 -45 207,300 278,614,000 14 344.872 1,290 J 1,000 1,060 B 3,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,875 5,875 5,800 5,875 0 3,200 18,567,500 2 97.107 5,850 J 3,600 5,775 B 100 199 LINK Link Net Tbk. --S9K--1 4,150 4,150 4,050 4,060 -90 201,600 820,083,000 245 253.750 4,060 T/J 14,800 4,050 B 1,200 200 LPCK Lippo Cikarang Tbk --M6---1 1,285 1,310 1,275 1,305 20 843,700 1,090,623,500 559 147.134 1,310 J 24,800 1,305 T/B 9,900 201 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 232 238 4 84,173,400 19,947,322,200 687 76.854 238 T/J 10,498,100 236 B 5,500,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,170 4,140 3,980 3,980 -190 13,510,700 54,829,823,000 3,736 90.186 3,980 T/J 27,900 3,970 B 27,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,285 1,215 1,270 60 35,526,900 44,970,345,500 3,015 327.742 1,275 J 346,200 1,270 T/B 38,200 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,475 1,390 1,405 -70 1,717,600 2,434,396,000 124 491.259 1,415 J 8,000 1,405 T/B 8,800 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,120 1,080 1,090 -10 6,303,800 6,942,267,500 1,189 619.318 1,095 J 7,000 1,090 T/B 303,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 236 250 236 244 8 283,317,400 69,556,587,600 32,370 33.355 244 T/J 6,629,500 242 B 3,810,900 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,400 5,300 5,400 100 198,400 1,052,752,500 72 257.143 5,400 T/J 23,600 5,250 B 400 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,795 1,740 1,795 55 200 353,500 2 106.845 1,785 J 100 1,745 B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,150 1,165 1,105 1,120 -30 9,361,300 10,445,213,000 2,394 1,797.320 1,125 J 59,200 1,120 T/B 94,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 228 234 216 226 -2 17,594,500 3,946,458,400 766 301.333 226 T/J 883,900 218 B 181,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 476 472 474 0 1,564,800 741,760,800 259 948.000 474 T/J 101,500 472 B 119,800 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 520 500 520 0 4,800 2,436,000 10 369.738 525 J 300 500 B 11,700 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,500 8,000 7,500 8,000 500 27,200 215,775,000 23 3,449.599 8,000 T/J 7,100 7,600 B 1,000 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,915 1,895 1,915 5 16,200 30,882,500 20 147.308 1,915 T/J 7,600 1,910 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 515 500 505 0 164,400 83,409,000 49 31.562 510 J 84,400 505 T/B 106,100 216 MCAS M Cash Integrasi Tbk. --S9---2 3,310 3,340 3,280 3,310 0 710,600 2,357,213,000 133 238.989 3,310 T/J 6,900 3,290 B 6,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 147 150 145 147 0 3,808,300 558,301,800 472 131.848 148 J 257,200 147 T/B 472,100 218 MDIA Intermedia Capital Tbk. --U9---1 105 110 97 98 -7 5,439,200 554,599,400 415 71.014 98 T/J 228,000 97 B 383,600 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,205 1,255 1,190 1,250 45 102,298,900 125,332,564,000 5,980 325.952 1,255 J 784,800 1,250 T/B 4,219,400 220 MDLN Modernland Realty Tbk. --S6---1 230 230 226 228 -2 1,528,800 347,797,000 154 67.665 230 J 170,500 228 T/B 38,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 650 670 645 665 15 14,950,800 9,852,872,500 1,672 1,171.249 665 T/J 1,566,400 660 B 774,600 222 MEGA Bank Mega Tbk. --U8---1 5,625 0 0 5,625 0 0 0 0 4,100.213 5,625 J 300 5,150 B 300 223 MERK Merck Tbk. --U5---2 2,680 2,780 2,680 2,710 30 12,000 32,459,000 23 7,145.305 2,710 T/J 1,300 2,700 B 1,200 224 META Nusantara Infrastructure Tbk. --U7---1 190 190 187 190 0 102,200 19,246,300 17 57.562 190 T/J 89,900 186 B 15,300 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,140 1,145 0 320,500 366,971,000 4 1,174.359 1,145 T/J 279,500 1,100 B 5,000 226 MGRO Mahkota Group Tbk. --S1---1 865 870 860 870 5 3,708,400 3,210,061,500 398 386.667 870 T/J 227,200 860 B 148,200 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 1,095 1,095 1,095 -15 200 219,000 2 398.182 1,110 J 800 1,095 T/B 400 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,720 2,740 2,680 2,690 -30 13,354,300 36,076,009,000 1,778 158.377 2,700 J 21,000 2,690 T/B 150,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,375 1,400 1,350 1,350 -25 11,795,500 16,401,679,000 57 6,428.571 1,390 J 500 1,350 T/B 34,400 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 100 1,350,000 1 642.857 15,675 J 100 12,175 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,425 17,425 17,000 17,000 -425 1,300 22,215,000 8 108,280.255 17,200 J 9,900 17,000 T/B 1,700 232 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,320 1,290 1,305 5 3,123,200 4,073,765,000 852 217.954 1,305 T/J 370,500 1,300 B 54,800 233 MLPL Multipolar Tbk. --U9---1 89 90 88 89 0 5,889,900 524,121,500 182 10.208 90 J 875,900 89 T/B 2,398,100 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 800 J 500 530 B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 328 330 0 2,921,100 963,961,800 148 56.410 332 J 30,000 330 T/B 69,600 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,335 1,340 1,300 1,320 -15 23,248,500 30,568,754,000 6,504 146.667 1,320 T/J 843,000 1,315 B 730,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 805 805 805 5 60,000 48,300,000 2 138.793 805 T/J 20,000 775 B 3,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 700 690 695 0 500,200 345,686,500 157 46.333 695 T/J 135,900 690 B 26,800 239 MPPA Matahari Putra Prima Tbk. --U9---1 179 180 175 177 -2 1,517,800 269,251,800 187 74.417 177 T/J 54,700 176 B 107,500 240 MPRO Maha Properti Indonesia Tbk. --U6---2 870 1,000 765 1,000 130 407,100 369,224,000 195 909.091 1,000 T/J 22,200 960 B 500 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,120 4,480 4,120 4,480 360 3,200 14,264,000 6 406.355 4,480 T/J 2,700 4,440 B 100 242 MSIN MNC Studios International Tbk. --M9---2 456 458 454 456 0 17,998,400 8,219,414,600 3,813 91.200 458 J 71,400 454 B 9,500 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 970 J 12,500 965 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,500 1,520 1,495 1,520 20 6,502,000 9,796,420,500 1,157 2,736.372 1,520 T/J 912,700 1,515 B 1,100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 51,891,600 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 460 478 460 476 16 133,100 62,467,200 14 200.125 476 T/J 9,500 454 B 10,000 247 MTPS Meta Epsi Tbk. --U7---2 1,275 1,300 1,215 1,270 -5 99,400 123,684,500 43 396.875 1,280 J 500 1,270 T/B 100 248 MYOH Samindo Resources Tbk. --S2---1 1,215 1,220 1,160 1,215 0 1,613,100 1,948,163,000 217 144.716 1,215 T/J 200,000 1,175 B 2,600 249 MYRX Hanson International Tbk. --S6---2 95 96 94 96 1 403,727,900 38,354,963,200 377 65.470 96 T/J 2,111,200 95 B 5,200 250 NASA Ayana Land International Tbk. --U9---2 785 790 775 790 5 2,998,400 2,345,915,000 539 766.990 790 T/J 100,700 785 B 1,500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 875 885 870 885 10 39,085,500 34,491,469,500 1,245 859.223 885 T/J 8,000 880 B 42,200 252 NFCX NFC Indonesia Tbk. --S9---2 3,540 3,550 3,410 3,540 0 1,543,600 5,395,452,000 391 191.351 3,540 T/J 69,900 3,530 B 23,700 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,005 1,040 1,005 1,020 15 829,900 842,233,500 347 313.846 1,020 T/J 34,000 1,015 B 59,900 254 NIRO City Retail Developments Tbk. --U6---2 140 143 140 140 0 178,171,000 24,944,021,900 112 133.333 142 J 10,000 140 T/B 648,100 255 NISP Bank OCBC NISP Tbk. --U8---1 855 855 850 850 -5 9,400 7,997,000 10 1,030.003 860 J 244,600 850 T/B 2,900 256 NOBU Bank Nationalnobu Tbk. --U8---1 950 950 940 950 0 3,100 2,930,000 5 253.333 950 T/J 4,500 890 B 1,300 257 OMRE Indonesia Prima Property Tbk --U6---2 1,575 0 0 1,575 0 0 0 0 75.423 1,540 J 600 1,185 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 700 720 700 720 20 76,200 54,764,000 29 1,424.473 720 T/J 20,000 685 B 30,000 259 PALM Provident Agro Tbk. --U1---2 238 248 244 244 6 2,200 537,200 4 66.690 242 J 1,000 208 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 137 140 134 137 0 774,700 106,113,100 137 137.000 137 T/J 500 136 B 5,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,550 1,575 1,545 1,570 20 15,100 23,528,500 13 1,141.818 1,570 T/J 41,900 1,555 B 600 262 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,045 1,005 1,045 30 118,800 122,070,500 38 122.941 1,045 T/J 68,700 1,030 B 500 263 PBRX Pan Brothers Tbk. --S4---1 745 770 745 770 25 1,335,100 1,016,589,500 204 1,362.832 775 J 100,800 765 B 151,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 308 302 296 296 -12 3,300 991,400 6 24.667 294 J 4,500 284 B 1,200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,180 2,200 2,160 2,200 20 1,700 3,718,000 9 1,466.667 2,200 T/J 3,200 2,190 B 200 266 PEHA Phapros Tbk. --U5---2 1,285 1,290 1,245 1,275 -10 51,600 65,736,000 62 106.427 1,275 T/J 19,000 1,255 B 300 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,240 2,340 2,230 2,330 90 59,663,100 137,404,801,000 8,384 776.667 2,330 T/J 5,857,300 2,320 B 549,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,090 1,070 1,030 1,060 -30 3,900 4,080,000 23 206.829 1,060 T/J 39,800 1,025 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,020 2,960 2,900 2,960 -60 300 881,000 3 1,228.267 3,040 J 100 2,930 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,275 1,285 1,270 1,270 -5 439,900 561,459,500 112 2,114.552 1,275 J 9,100 1,270 T/B 122,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 27,900 1,395,000 18 50.000 50 T/J 6,738,200 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,145 1,160 1,145 1,160 15 96,200 111,298,000 35 1,233.518 1,165 J 1,000 1,155 B 1,700 273 PNLF Panin Financial Tbk. --S8K--1 286 290 284 286 0 18,720,900 5,361,820,400 695 309.122 288 J 40,100 286 T/B 482,200 274 POLA Pool Advista Finance Tbk. --U8---2 1,010 1,025 1,010 1,025 15 9,500 9,671,500 15 759.259 1,025 T/J 1,700 1,015 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,505 1,600 1,450 1,600 95 52,800 78,868,000 40 97.859 1,600 T/J 8,500 1,455 B 3,000 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,550 7,800 7,550 7,800 250 432,300 3,329,195,000 1,026 1,268.293 7,825 J 11,100 7,800 T/B 225,500 277 POLU Golden Flower Tbk. --U4---2 2,200 2,430 2,200 2,380 180 5,900 13,608,000 22 826.389 2,420 J 500 2,350 B 3,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,940 1,950 1,810 1,920 -20 129,774,700 247,026,024,000 697 1,218.653 1,920 T/J 53,700 1,830 B 500 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 575 J 3,000 510 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 97 104 95 96 -1 213,396,200 21,178,797,500 1,745 64.000 97 J 28,400 96 T/B 215,500 281 POWR Cikarang Listrindo Tbk. --M7---2 1,080 1,100 1,070 1,075 -5 1,593,900 1,721,648,500 288 71.667 1,075 T/J 299,100 1,060 B 100 282 PPRE PP Presisi Tbk. --M7---1 318 320 316 320 2 5,454,000 1,741,791,200 2,249 74.419 320 T/J 65,700 318 B 9,800 283 PPRO PP Properti Tbk. --S6K--1 102 103 100 101 -1 41,967,700 4,240,426,700 906 218.378 102 J 2,038,600 101 T/B 7,907,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,730 4,730 4,560 4,700 -30 39,000 182,114,000 36 72.308 4,700 T/J 299,300 4,610 B 400 285 PRIM Royal Prima Tbk. --U9---2 320 320 310 320 0 15,900 5,087,000 6 64.000 320 T/J 32,000 310 B 6,700 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 310 324 298 302 -8 64,913,900 20,063,637,000 3,121 979.788 304 J 2,331,600 302 T/B 306,400 287 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,490 2,300 2,450 90 42,560,400 102,624,332,000 6,802 2,130.435 2,460 J 35,300 2,450 T/B 561,800 288 PTPP PP (Persero) Tbk. --S6XXO1 1,735 1,780 1,720 1,775 40 31,435,100 55,307,110,000 3,743 333.647 1,780 J 622,900 1,775 T/B 270,600 289 PTRO Petrosea Tbk. --S2---1 1,350 1,375 1,350 1,375 25 204,800 280,123,000 121 1,100.000 1,375 T/J 15,700 1,370 B 17,000 290 PTSN Sat Nusapersada Tbk --U4---1 398 400 382 382 -16 757,900 295,243,400 236 197.587 382 T/J 97,500 380 B 40,500 291 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 610 620 605 615 5 16,833,500 10,318,868,500 2,459 2,370.947 620 J 4,139,600 615 T/B 98,500 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,070 1,080 1,065 1,075 5 36,000 38,523,500 28 97.727 1,075 T/J 4,600 1,065 B 19,200 294 RAJA Rukun Raharja Tbk. --S7---1 248 250 244 244 -4 1,045,700 257,032,800 199 838.142 248 J 149,600 244 T/B 855,000 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,230 1,235 1,200 1,200 -30 7,092,500 8,596,662,000 1,436 750.000 1,205 J 410,800 1,200 T/B 25,900 296 RDTX Roda Vivatex Tbk --U6---1 6,200 7,425 6,075 6,075 -125 4,100 25,277,500 18 320.042 6,800 J 100 6,075 T/B 600 297 RIMO Rimo International Lestari Tbk --U6---2 127 134 126 134 7 702,802,300 90,650,869,600 858 73.569 134 T/J 2,595,300 130 B 300,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 655 645 655 5 1,454,400 943,827,000 163 401.840 655 T/J 100,100 650 B 500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 356 366 338 348 -8 83,100 29,973,400 27 2,723.005 348 T/J 1,100 340 B 13,900 300 RODA Pikko Land Development Tbk. --U6---2 212 212 202 212 0 17,800 3,736,000 18 338.496 220 J 8,000 204 B 4,500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,395 1,300 1,345 50 2,920,900 3,920,695,000 933 527.451 1,350 J 129,500 1,345 T/B 532,200 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 450 460 460 460 10 3,300 1,518,000 2 575.000 460 T/J 30,100 448 B 1,000 303 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 9,100 9,100 9,100 9,100 0 2,000 18,200,000 1 5,870.968 9,100 T/J 15,200 9,050 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,325 1,335 1,285 1,310 -15 17,026,100 22,386,564,000 2,460 592.618 1,315 J 13,800 1,310 T/B 124,800 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 820 820 820 0 100 82,000 1 917.175 820 T/J 700 670 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,240 2,150 2,240 50 52,200 116,888,000 68 95.726 2,240 T/J 4,600 2,100 B 200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,300 3,250 3,300 -50 36,000 118,750,000 6 153.354 3,300 T/J 500 3,150 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 810 800 805 0 506,400 408,514,500 54 575.000 805 T/J 11,900 800 B 41,100 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,120 1,155 1,115 1,155 35 6,485,200 7,392,576,000 1,104 199.138 1,155 T/J 427,600 1,150 B 266,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,425 7,500 7,250 7,450 25 964,200 7,164,115,000 329 84.612 7,450 T/J 102,400 7,425 B 51,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 340 350 340 346 6 17,877,400 6,188,024,800 629 31.455 346 T/J 2,492,300 344 B 1,286,400 313 SIPD Sierad Produce Tbk. --U3---2 1,070 1,090 970 1,090 20 5,400 5,847,500 10 1.211 1,090 T/J 4,900 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 4,100 4,030 4,030 4,030 -70 500 2,015,000 1 1,331.527 4,000 J 5,000 3,860 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 625 635 615 625 0 4,482,300 2,797,871,000 691 111.607 625 T/J 14,200 620 B 506,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,325 1,325 1,320 1,325 0 14,100 18,626,500 11 1,600.242 1,325 T/J 7,100 1,320 B 1,700 318 SMDR Samudera Indonesia Tbk. --S7---1 272 274 268 274 2 163,000 44,096,000 68 1,099.607 274 T/J 17,000 270 B 17,100 319 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,240 1,210 1,235 15 6,636,600 8,133,175,000 1,873 2,029.247 1,235 T/J 291,600 1,230 B 120,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 812,500 40,625,000 31 12.227 50 T/J 13,404,900 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,460 1,490 1,450 1,480 20 2,704,300 3,967,950,500 1,261 3,953.097 1,480 T/J 54,900 1,475 B 1,300 322 SOCI Soechi Lines Tbk. --M7---1 189 191 186 187 -2 6,288,700 1,178,296,400 614 34.000 188 J 136,800 187 T/B 105,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 5,625 4,800 5,625 625 231,300 1,241,695,000 55 545.455 0 J 0 5,450 B 1,500 324 SPTO Surya Pertiwi Tbk. --S9---2 980 980 980 980 0 2,715,300 2,660,994,000 172 84.483 985 J 122,200 980 T/B 1,500 325 SQMI Renuka Coalindo Tbk. --U9---2 246 0 0 246 0 0 0 0 139.790 0 J 0 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 268 258 242 242 -26 18,100 4,434,000 16 258.268 254 J 100 242 T/B 8,600 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 296 298 294 294 -2 17,016,700 5,018,871,800 1,059 122.500 296 J 1,076,100 294 T/B 116,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,580 3,550 3,560 -10 38,900 138,367,000 54 64.727 3,560 T/J 1,900 3,550 B 13,000 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 805 790 795 0 24,346,500 19,439,772,000 1,447 326.154 795 T/J 8,600 790 B 1,155,900 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 850 860 840 840 -10 38,965,000 33,247,590,000 489 125.373 845 J 16,000 840 T/B 75,900 331 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 3,170 3,170 3,170 -40 200 634,000 1 97.360 3,210 J 100 3,120 B 200 334 SURE Super Energy Tbk. --U2---2 3,030 3,020 3,020 3,020 -10 500 1,510,000 3 1,948.387 3,030 J 64,300 3,020 T/B 4,300 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 520 525 494 494 -26 10,671,300 5,379,124,700 1,722 4,513.476 498 J 100 494 T/B 20,700 336 TARA Sitara Propertindo Tbk. --U6---1 740 740 720 730 -10 92,303,600 67,414,312,000 3,608 688.679 730 T/J 27,000 725 B 820,100 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,475 6,275 6,450 75 14,124,600 90,119,550,000 1,573 318.519 6,450 T/J 546,400 6,425 B 250,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 925 955 925 945 20 3,913,300 3,682,840,500 499 215.188 945 T/J 93,400 940 B 97,700 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 12,000 J 500 11,500 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,125 6,150 6,050 6,075 -50 12,108,000 73,879,627,500 16,430 4,402.174 6,075 T/J 7,100 6,050 B 4,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 304 306 294 294 -10 10,559,800 3,198,471,400 252 128.947 294 T/J 163,300 292 B 287,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 364 368 344 344 -20 66,485,000 23,689,236,000 5,055 110.968 346 J 152,500 344 T/B 554,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 450 510 340 510 60 200 85,000 2 115.573 530 J 100 510 T/B 300 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,610 0 0 4,610 0 0 0 0 3,788.315 4,600 J 300 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 880 895 0 80,196,200 71,184,679,000 179 447.500 895 T/J 205,300 890 B 700 346 TINS Timah Tbk. --U2K--1 905 935 910 935 30 33,292,100 30,782,834,500 2,904 477.779 935 T/J 345,200 930 B 1,239,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,675 11,000 10,525 11,000 325 1,490,900 16,236,335,000 1,449 680.111 11,000 T/J 425,200 10,975 B 2,300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 372 366 366 -2 52,600 19,288,200 19 77.234 366 T/J 168,600 364 B 14,500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 585 575 585 5 2,854,900 1,663,837,500 137 941.559 585 T/J 2,207,700 575 B 241,600 350 TOTL Total Bangun Persada Tbk. --S6---1 444 446 442 444 0 1,513,600 671,943,000 183 159.582 446 J 900 442 B 186,200 351 TOTO Surya Toto Indonesia Tbk. --U3---2 310 312 310 310 0 15,500 4,831,000 8 1,005.612 310 T/J 10,300 308 B 33,600 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 655 660 0 8,336,400 5,504,520,500 460 3,143.905 660 T/J 3,607,300 655 B 1,450,900 353 TRAM Trada Alam Minera Tbk. --U2---1 111 125 109 123 12 1,200,036,800 134,015,724,200 3,480 101.658 124 J 1,551,500 123 T/B 25,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 153 0 0 153 0 0 0 0 154.179 153 J 158,200 145 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 0 226.676 420 J 35,000 380 B 20,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,495 1,495 1,480 1,485 -10 25,400 37,685,500 21 264.914 1,485 T/J 238,400 1,480 B 27,600 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 9,000 2,750 B 100 359 TURI Tunas Ridean Tbk. --U9---1 990 0 0 990 0 0 0 0 2,200.000 990 J 163,500 985 B 178,500 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,510 1,500 1,500 -5 60,900 91,704,500 66 2,908.329 1,505 J 8,000 1,500 T/B 308,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,810 3,800 3,800 -100 2,900 11,021,000 9 140.737 3,900 J 900 3,760 B 500 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,120 2,130 0 5,100 10,862,000 3 177.500 2,130 T/J 58,200 2,120 B 3,900 363 VIVA Visi Media Asia Tbk. --U9---1 90 93 86 87 -3 69,779,300 6,162,946,800 4,056 29.000 88 J 749,900 87 T/B 1,181,400 364 VOKS Voksel Electric Tbk. --U4---1 330 332 322 324 -6 2,723,600 893,401,200 616 143.322 324 T/J 286,900 322 B 87,400 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 332 336 326 332 0 19,361,200 6,420,600,800 1,439 114.483 332 T/J 815,100 330 B 809,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,100 1,985 2,100 100 30,863,500 63,531,411,500 4,244 539.772 2,100 T/J 825,600 2,090 B 367,700 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 272 264 268 2 111,600 29,826,400 27 40.630 268 T/J 13,900 266 B 100 368 WOOD Integra Indocabinet Tbk. --S5K--1 790 800 775 780 -10 7,360,500 5,798,364,000 504 300.000 780 T/J 130,000 775 B 125,300 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 346 336 346 4 19,733,500 6,760,020,400 1,220 70.612 346 T/J 5,547,500 344 B 847,300 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,630 1,665 1,615 1,650 20 27,163,800 44,692,336,500 4,099 445.344 1,655 J 178,100 1,650 T/B 339,900 371 WTON Wijaya Karya Beton Tbk. --S3K--1 472 482 470 480 8 8,507,000 4,061,795,800 782 81.356 480 T/J 406,000 478 B 281,400 372 ZINC Kapuas Prima Coal Tbk. --U2---2 434 442 424 428 -6 54,647,700 23,619,900,000 2,515 1,525.792 428 T/J 1,900 426 B 160,300 Total 10,709,999,200 4,239,688,239,000 342,389 1,428,980,500 143,954,800 Jakarta, 23 October 2019 Trading Division