List of Securities Quotation: IDX SMC Composite Date: Wednesday, 30 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 11,125 11,400 11,000 11,350 225 1,311,400 14,802,560,000 1,180 922.045 11,350 T/J 10,500 11,325 B 900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,800 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,495 1,470 1,495 5 4,600 6,852,500 7 39.867 1,495 T/J 200 1,470 B 800 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,780 1,745 1,750 -30 17,309,700 30,388,414,000 3,278 2,134.146 1,755 J 14,100 1,750 T/B 173,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,285 1,300 1,280 1,285 0 2,796,200 3,607,427,500 773 1,009.165 1,290 J 722,400 1,285 T/B 917,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 10,700 10,625 10,700 0 3,400 36,345,000 12 460.215 10,700 T/J 17,700 10,625 B 600 7 ADMG Polychem Indonesia Tbk --U3---1 199 204 199 204 5 599,600 120,820,600 87 18.209 204 T/J 97,900 202 B 14,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,335 1,300 1,305 -30 34,870,600 45,855,005,000 5,499 118.636 1,310 J 40,500 1,305 T/B 646,300 9 AGII Aneka Gas Industri Tbk. --S3---1 585 620 590 600 15 40,900 24,706,500 33 54.545 605 J 38,300 595 B 16,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 220 222 216 216 -4 1,124,200 244,795,400 254 352.895 218 J 205,100 216 T/B 481,700 11 AGRS Bank IBK Indonesia Tbk. --U8---2 177 177 174 174 -3 131,200 22,976,000 33 158.182 174 T/J 3,100 173 B 6,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,010 4,070 4,010 4,060 50 5,172,100 20,873,809,000 2,086 3,235.807 4,060 T/J 251,300 4,050 B 14,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 304 304 304 -6 100 30,400 1 289.524 304 T/J 7,400 266 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 4,000 3,960 4,000 0 6,800 27,130,000 13 163.265 4,000 T/J 50,200 3,960 B 2,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 915 915 910 910 -5 3,700 3,382,000 15 2,322.080 915 J 6,700 910 T/B 900 16 ANDI Andira Agro Tbk. --U1---2 1,435 1,435 1,400 1,420 -15 2,635,000 3,753,260,500 133 710.000 1,420 T/J 1,900 1,400 B 5,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 795 820 0 8,100 6,639,500 6 68.333 820 T/J 203,500 795 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 925 940 925 930 5 69,322,000 64,576,954,000 3,784 613.173 935 J 3,069,300 930 T/B 6,489,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 520 505 460 480 -40 4,600 2,289,400 10 30.730 505 J 6,600 480 T/B 5,600 20 APIC Pacific Strategic Financial Tbk. --U8---2 725 730 725 730 5 20,488,300 14,880,393,000 1,374 776.464 735 J 172,100 730 T/B 20,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 222 226 214 218 -4 24,022,700 5,267,355,400 1,490 59.726 220 J 1,260,600 218 T/B 91,100 22 ARII Atlas Resources Tbk. --U2---2 635 640 640 640 5 15,000 9,600,000 4 42.667 640 T/J 18,700 590 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,700 1,685 1,600 1,600 -100 293,800 490,878,500 125 677.966 1,680 J 38,300 1,600 T/B 3,900 24 ARMY Armidian Karyatama Tbk. --U6---2 200 200 195 200 0 155,323,600 31,061,380,900 288 66.667 200 T/J 123,900 196 B 44,500 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 500 510 0 38,500 19,477,500 33 3,466.322 510 T/J 93,500 500 B 32,200 26 ASGR Astra Graphia Tbk. XDU9---1 995 1,000 995 995 0 28,600 28,525,000 23 206.295 1,000 J 17,500 995 T/B 223,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 965 960 960 0 1,027,700 986,638,000 22 1,777.778 965 J 5,800 960 T/B 2,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 284 286 280 280 -4 6,745,400 1,906,672,600 414 266.667 282 J 4,800 280 T/B 676,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 795 790 770 770 -25 6,171,600 4,803,362,000 451 197.436 780 J 43,600 770 T/B 50,000 30 ATIC Anabatic Technologies Tbk. --U9---1 800 790 790 790 -10 500 395,000 1 112.857 750 J 1,000 715 B 100 31 AUTO Astra Otoparts Tbk. XDM4---1 1,285 1,295 1,270 1,270 -15 1,689,900 2,166,417,000 545 1,148.594 1,275 J 59,700 1,270 T/B 200 32 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 5,428,400 271,472,700 360 57.388 50 T/J 1,285,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 300 266 300 32 342,500 91,966,400 18 221.182 286 J 103,200 268 B 45,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 1,425 1,350 1,425 75 103,300 144,889,000 15 1,781.250 1,430 J 5,300 1,295 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 268 268 264 264 -4 1,100,300 292,280,000 282 78.317 266 J 92,400 264 T/B 25,700 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,450 J 25,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,935 1,940 1,905 1,910 -25 23,577,500 45,158,642,500 4,352 249.130 1,915 J 902,000 1,910 T/B 758,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 300 294 298 -2 66,000 19,603,600 20 303.401 298 T/J 69,000 294 B 2,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 159 160 152 159 0 2,573,900 402,409,900 359 450.910 159 T/J 191,900 158 B 134,600 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 6,000 300,000 6 217.306 50 T/J 459,066,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 258 270 258 266 8 13,014,200 3,454,053,800 770 156.471 266 T/J 716,600 264 B 246,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 595 600 0 439,100 263,338,500 43 3,074.716 600 T/J 100,000 595 B 58,000 44 BHIT MNC Investama Tbk. --S9K--1 73 74 72 72 -1 8,213,300 592,890,300 202 210.557 73 J 2,597,400 72 T/B 3,044,000 45 BINA Bank Ina Perdana Tbk. --U8---1 875 880 865 880 5 700 607,000 3 497.186 875 J 5,000 835 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,488,500 174,425,000 65 35.714 50 T/J 23,692,600 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,320 2,330 2,290 2,310 -10 1,838,500 4,246,943,000 54 35.538 2,310 T/J 100,200 2,300 B 3,100 48 BISI BISI International Tbk. --U1---1 1,360 1,360 1,345 1,350 -10 29,200 39,371,500 37 675.000 1,350 T/J 11,600 1,345 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,815 1,830 1,750 1,790 -25 8,088,200 14,723,481,500 433 298.333 1,790 T/J 7,400 1,785 B 200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 680 705 680 700 20 46,769,600 32,524,731,500 1,488 162.791 700 T/J 4,925,300 695 B 438,900 51 BKSL Sentul City Tbk. --S6K--1 121 123 120 121 0 355,523,300 43,270,842,100 1,155 8.361 121 T/J 2,050,700 120 B 5,436,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 220 228 220 228 8 4,800 1,088,000 3 523.176 230 J 21,200 204 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 153,343,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 0 J 0 3,100 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 296 296 294 296 0 3,000 886,000 2 92.500 290 J 2,600 288 B 2,000 56 BMTR Global Mediacom Tbk. --S9K--1 388 392 376 378 -10 24,699,700 9,442,680,600 1,678 307.667 378 T/J 2,518,900 376 B 2,475,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100,700 5,035,000 4 0.172 50 T/J 57,706,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,005 985 995 -5 3,505,600 3,481,641,000 694 7.347 1,000 J 53,100 995 T/B 25,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 226 228 222 224 -2 527,000 118,094,400 112 2.669 224 T/J 128,900 222 B 197,700 60 BNLI Bank Permata Tbk. --M8K--1 1,340 1,375 1,335 1,365 25 45,377,700 61,679,699,000 2,229 14.862 1,365 T/J 357,800 1,360 B 771,400 61 BOGA Bintang Oto Global Tbk. --U9---2 820 825 810 820 0 5,831,300 4,777,126,500 856 796.117 825 J 153,400 820 T/B 21,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 360 358 360 0 33,300 11,969,000 21 205.714 360 T/J 349,000 358 B 12,800 63 BOLT Garuda Metalindo Tbk. --U4---2 875 885 875 885 10 99,800 88,008,500 112 160.909 885 T/J 4,600 875 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 416 438 396 438 22 7,757,200 3,220,420,800 1,362 109.500 438 T/J 1,044,100 432 B 100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,221.073 1,155 J 19,300 1,145 B 30,100 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 1,000 67 BRAM Indo Kordsa Tbk. --U4---1 16,000 0 0 16,000 0 0 0 0 622.701 15,800 J 2,900 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 394 402 392 392 -2 3,615,800 1,432,995,400 647 76.863 394 J 11,800 392 T/B 481,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 52 64 53 58 6 1,093,805,900 64,600,416,600 9,673 9.134 59 J 7,264,200 58 T/B 85,746,600 70 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,075 J 3,000 1,020 B 3,000 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,475 1,485 1,430 1,460 -15 12,690,800 18,441,931,500 3,093 285.991 1,465 J 101,700 1,460 T/B 256,800 72 BSIM Bank Sinarmas Tbk. --U8---1 565 560 550 560 -5 3,700 2,059,000 7 381.942 560 T/J 200 555 B 11,400 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,790 0 0 1,790 0 0 0 0 91.795 1,780 J 800 1,750 B 200 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 78 84 78 83 5 826,751,200 67,216,119,400 1,527 635.918 84 J 432,200 83 T/B 96,300 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 3,210 3,240 3,210 3,230 20 20,500 66,059,000 28 625.288 3,230 T/J 3,100 3,220 B 1,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,820 4,050 3,810 4,020 200 35,486,500 139,349,303,000 6,113 412.308 4,020 T/J 2,462,600 4,010 B 17,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,840 1,910 1,730 1,730 -110 104,200 187,338,500 97 293.220 1,740 J 1,500 1,730 T/B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 188 193 187 191 3 34,342,200 6,546,113,800 361 18.678 191 T/J 2,368,800 190 B 1,063,900 81 BUMI Bumi Resources Tbk. --S2K--2 94 94 87 88 -6 708,865,800 64,123,537,900 8,651 5.107 89 J 6,485,400 88 T/B 69,135,100 82 BVIC Bank Victoria International Tbk. --U8---1 164 199 163 170 6 35,017,600 6,199,948,900 126 160.752 170 T/J 13,500 169 B 10,800 83 BWPT Eagle High Plantations Tbk. --U1K--1 125 127 124 124 -1 8,475,400 1,060,035,400 393 27.120 125 J 36,600 124 T/B 162,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 430 440 412 426 -4 741,600 316,557,600 377 129.091 426 T/J 21,000 422 B 100 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 226 222 222 -4 561,000 125,463,400 11 126.857 224 J 1,200,700 222 T/B 19,500 86 CASA Capital Financial Indonesia Tbk. --U8---2 388 386 384 384 -4 9,917,500 3,827,238,000 870 701.536 388 J 508,400 384 T/B 105,900 87 CASS Cardig Aero Services Tbk. --U7---2 625 0 0 625 0 0 0 0 156.250 620 J 500 575 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,600 1,560 1,570 -10 141,700 223,341,500 85 324.380 1,570 T/J 3,000 1,560 B 10,700 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 79 77 78 -1 2,385,400 186,370,200 106 499.200 79 J 348,500 78 T/B 6,145,600 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 294 298 290 290 -4 641,900 187,212,200 117 22.693 298 J 6,000 290 T/B 2,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 0 0 1,925 0 0 0 0 6,985.267 1,925 J 4,500 1,880 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 179 190 179 187 8 8,900 1,603,700 10 155.833 187 T/J 23,600 179 B 900 93 CLAY Citra Putra Realty Tbk. --U9---2 4,980 5,050 4,730 4,880 -100 822,900 4,086,350,500 446 2,711.111 4,880 T/J 5,100 4,810 B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 570 570 550 560 -10 14,199,600 7,936,884,500 1,447 2,434.783 560 T/J 201,700 555 B 233,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,950 2,000 1,910 1,995 45 32,000 62,098,000 21 190.898 1,995 T/J 4,300 1,955 B 100 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 202 204 200 204 2 28,509,800 5,701,996,600 21 156.923 206 J 16,000 200 B 17,800 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,500 525,000 4 45.455 50 T/J 207,977,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 450 446 448 -2 706,100 315,381,800 30 226.074 450 J 25,800 448 T/B 1,800 100 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 1,160 1,180 1,155 1,160 0 7,993,900 9,325,637,000 1,572 259.718 1,165 J 1,000 1,160 T/B 437,400 102 DART Duta Anggada Realty Tbk. --U6---1 336 384 384 384 48 100 38,400 1 70.988 384 T/J 4,400 308 B 9,900 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,920 1,940 1,915 1,930 10 15,095,000 29,118,684,000 994 1,286.667 1,930 T/J 40,300 1,925 B 262,100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,775 0 0 1,775 0 0 0 0 3,562.683 1,775 J 600 1,770 B 900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 125,548,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,085 1,090 1,055 1,090 5 14,945,700 16,090,282,000 381 947.826 1,090 T/J 36,300 1,065 B 34,200 107 DILD Intiland Development Tbk. --U6---1 334 336 324 326 -8 3,594,000 1,175,823,400 469 56.808 330 J 36,900 326 T/B 1,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,570 3,710 3,580 3,680 110 4,068,600 14,797,702,000 367 124.746 3,690 J 10,500 3,680 T/B 51,600 109 DKFT Central Omega Resources Tbk. --S2---2 206 210 204 204 -2 35,399,200 7,298,480,800 2,001 524.017 206 J 1,663,100 204 T/B 3,284,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,825 6,850 0 600 4,102,500 4 40,946.859 6,850 T/J 96,600 6,825 B 1,100 111 DMAS Puradelta Lestari Tbk. --M6K--1 302 318 300 300 -2 106,340,300 32,542,531,800 4,659 142.857 302 J 480,800 300 T/B 3,648,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 290 270 270 0 2,400 650,000 3 245.455 268 J 100 242 B 5,100 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,020 3,060 0 2,900 8,866,000 3 2,688.007 3,060 T/J 2,500 3,040 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 324 360 324 338 14 106,770,200 36,732,235,200 5,310 457.598 338 T/J 1,873,600 336 B 3,191,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 336 376 334 346 10 2,305,700 822,784,200 98 93.514 364 J 361,900 346 T/B 13,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,750 0 0 18,750 0 0 0 0 1,250.000 18,600 J 900 15,000 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,845 1,925 1,800 1,900 55 12,307,900 22,726,776,000 401 376.238 1,905 J 72,700 1,895 B 1,500 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,990 J 20,000 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 2,240 2,250 2,220 2,240 0 92,200 205,681,000 52 824.525 2,240 T/J 2,500 2,220 B 2,300 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 20,100 22,512,000 2 27.654 1,120 T/J 42,000 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 326 328 316 316 -10 26,713,700 8,541,631,600 1,743 79.000 318 J 199,700 316 T/B 1,351,200 122 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 5,500 5,300 5,500 -100 300 1,630,000 3 763.889 5,500 T/J 500 5,325 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,440 2,490 2,440 2,480 40 11,698,000 28,932,547,000 1,591 670.270 2,490 J 279,400 2,480 T/B 425,100 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,440 J 6,300 2,100 B 2,300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,730 1,810 1,675 1,800 70 60,166,400 107,238,950,000 9,060 180.000 1,800 T/J 507,200 1,795 B 285,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 306 314 306 308 2 14,017,200 4,333,606,800 751 573.439 310 J 937,900 308 T/B 600 128 EXCL XL Axiata Tbk. --S7XXO1 3,520 3,560 3,500 3,550 30 18,887,100 66,929,008,000 5,245 180.165 3,550 T/J 906,100 3,540 B 32,900 129 FAST Fast Food Indonesia Tbk. --U9---2 2,710 2,730 2,720 2,720 10 400 1,089,000 3 4,277.738 2,880 J 700 2,720 T/B 300 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,550 7,550 7,550 0 11,100 83,805,000 16 1,730.223 7,950 J 1,000 7,550 T/B 1,900 131 FILM MD Pictures Tbk. --U9---1 230 252 228 238 8 8,107,900 1,964,061,400 1,480 113.333 240 J 76,300 238 T/B 306,700 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,450 2,450 2,380 2,400 -50 46,861,900 113,261,023,000 232 480.000 2,410 J 2,000 2,400 T/B 8,600 133 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 3,000 J 1,000 2,470 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 550 0 0 550 0 0 0 0 550.000 580 J 100 500 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 955 960 940 960 5 38,461,100 36,458,505,000 88 436.364 960 T/J 159,000 935 B 10,000 136 FREN Smartfren Telecom Tbk. --U7---1 151 154 149 149 -2 67,853,300 10,250,154,700 5,752 8.278 150 J 3,649,900 149 T/B 5,844,800 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 595 575 590 0 8,867,400 5,204,346,000 1,148 79.312 590 T/J 571,300 585 B 9,000 139 GJTL Gajah Tunggal Tbk. --S4K--1 645 650 635 650 5 2,588,700 1,663,282,000 362 127.611 650 T/J 60,800 645 B 38,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 189 185 188 2 1,707,600 319,937,000 211 47.000 189 J 116,200 188 T/B 144,700 141 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 14,500 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,615 1,615 1,585 1,590 -25 337,200 541,376,000 155 123.735 1,590 T/J 1,400 1,585 B 1,000 143 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---1 172 171 170 170 -2 20,000 3,414,900 4 68.000 181 J 65,100 171 B 20,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 760 760 750 750 -10 6,400 4,853,000 4 142.857 750 T/J 700 745 B 700 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,700 4,010 3,700 3,910 210 1,274,300 4,939,570,000 474 105.676 3,910 T/J 66,100 3,850 B 20,300 147 HERO Hero Supermarket Tbk. --U9---1 780 780 780 780 0 100 78,000 1 1,628.121 780 T/J 16,100 735 B 1,000 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 3,040 3,080 3,050 3,050 10 10,200 31,145,000 24 933.693 3,070 J 4,200 3,040 B 60,400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 645 645 0 5,000 3,225,000 1 992.308 640 J 100 605 B 700 150 HKMU HK Metals Utama Tbk. --U9---1 338 338 332 336 -2 9,483,600 3,173,125,600 290 146.087 336 T/J 233,800 334 B 1,100 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 895 935 885 925 30 27,323,600 25,238,237,500 1,131 298.387 930 J 353,300 925 T/B 2,104,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 81 82 80 80 -1 3,435,733,200 278,284,039,800 2,367 85.044 81 J 1,921,400 80 T/B 403,300 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,045 1,010 1,020 -10 16,575,100 17,118,124,500 2,813 971.429 1,020 T/J 21,000 1,010 B 78,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 306 310 300 300 -6 34,500 10,484,600 34 100.000 300 T/J 900 298 B 3,800 155 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,335 1,350 0 662,600 892,907,500 231 25.962 1,355 J 74,300 1,350 T/B 94,700 156 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 0 311,700 15,585,000 17 95.973 50 T/J 19,834,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 152 153 150 151 -1 4,759,900 717,338,600 107 43.143 151 T/J 417,700 150 B 264,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,445 1,455 1,410 1,415 -30 451,500 643,010,500 298 189.965 1,420 J 300 1,415 T/B 92,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 376 376 372 374 -2 171,300 64,066,600 37 74.800 374 T/J 4,000 372 B 33,900 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,035 1,045 0 395,900 412,830,500 42 275.000 1,050 J 95,900 1,030 B 11,500 162 INAF Indofarma (Persero) Tbk. --U5---1 1,125 1,160 1,120 1,120 -5 1,385,000 1,572,604,500 236 448.000 1,135 J 15,700 1,120 T/B 146,300 163 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,780 3,710 3,760 60 26,441,700 98,863,482,000 5,401 1,534.694 3,770 J 645,500 3,760 T/B 838,400 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,530 3,680 3,510 3,660 130 26,000 94,944,000 59 492.936 3,660 T/J 3,600 3,560 B 400 165 INDS Indospring Tbk. --M4---1 2,630 2,660 2,610 2,610 -20 2,828,500 7,469,497,000 432 244.687 2,620 J 23,700 2,600 B 29,900 166 INDY Indika Energy Tbk. --S2XXO1 1,330 1,345 1,320 1,330 0 7,249,500 9,677,127,000 958 45.085 1,335 J 220,200 1,330 T/B 17,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,575 7,625 7,375 7,500 -75 8,472,000 63,241,722,500 4,823 386.464 7,525 J 247,700 7,500 T/B 545,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 70 68 69 1 84,900 5,857,300 28 0.394 69 T/J 11,400 68 B 102,800 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 750 760 -40 5,400 4,267,000 13 723.810 800 J 5,000 760 T/B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,300 5,000 4,300 5,000 700 347,900 1,581,124,000 703 1,811.594 5,025 J 400 4,730 B 700 171 INTA Intraco Penta Tbk. --U9---2 468 462 452 460 -8 756,100 345,214,000 133 324.261 460 T/J 89,300 448 B 2,300 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 940 945 765 785 -155 14,600,700 11,700,635,500 2,005 47.866 785 T/J 982,000 780 B 255,600 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 208 197 199 -3 1,083,800 217,321,100 191 52.368 199 T/J 14,700 198 B 261,800 174 IPTV MNC Vision Networks Tbk. --U9---1 498 500 494 496 -2 17,991,600 8,957,960,400 2,667 206.667 496 T/J 68,500 494 B 519,900 175 ISAT Indosat Tbk. --S7K--1 3,140 3,330 3,170 3,230 90 11,663,100 38,078,830,000 4,012 230.714 3,250 J 85,700 3,230 T/B 226,000 176 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,325 13,550 13,350 13,450 125 1,285,800 17,306,350,000 2,099 96.071 13,475 J 109,700 13,450 T/B 30,600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,552,100 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 620 620 610 610 -10 400 247,000 3 346.021 610 T/J 4,700 605 B 200 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 500 400 496 -24 29,900 14,722,600 19 410.538 496 T/J 33,300 480 B 3,300 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,785 1,810 1,730 1,755 -30 17,954,100 31,703,771,000 4,295 479.770 1,755 T/J 253,200 1,750 B 6,800 181 JRPT Jaya Real Property Tbk. --S6---1 660 665 655 665 5 3,015,100 1,998,589,500 194 639.423 665 T/J 11,600 660 B 3,200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 478 530 480 515 37 95,339,000 48,049,455,600 4,842 257.500 520 J 341,700 515 T/B 1,188,100 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,775 5,575 5,600 -200 4,289,500 24,250,770,000 2,398 330.227 5,625 J 8,600 5,600 T/B 133,100 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 100 835 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 960 975 960 975 15 833,000 805,294,500 62 2,166.667 975 T/J 201,200 970 B 270,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,780 2,810 2,770 2,780 0 2,674,800 7,462,650,000 107 2,780.000 2,790 J 5,000 2,780 T/B 800 187 KBLI KMI Wire & Cable Tbk. --S4K--1 610 615 590 590 -20 24,466,400 14,637,441,500 3,653 71.690 590 T/J 128,000 585 B 1,759,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 80 80 0 1,476,900 118,221,500 108 2.909 81 J 28,500 80 T/B 4,900 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 5,308,200 1,680,769,600 1,697 11.033 318 T/J 1,240,500 316 B 1,298,000 190 KINO Kino Indonesia Tbk. --U5---1 4,150 4,200 4,110 4,200 50 1,946,600 8,121,406,000 550 110.526 4,210 J 60,700 4,200 T/B 6,500 191 KMTR Kirana Megatara Tbk. --U3---2 310 310 298 308 -2 38,900 11,847,000 30 67.249 308 T/J 8,500 300 B 100 192 KOTA DMS Propertindo Tbk. --U6---1 705 695 680 690 -15 8,402,600 5,798,127,500 416 345.000 690 T/J 1,000 685 B 153,800 193 KPIG MNC Land Tbk. --S9---2 141 143 137 138 -3 46,781,300 6,584,927,700 3,922 296.947 139 J 20,600 138 T/B 323,000 194 KRAH Grand Kartech Tbk. --U4---2 845 0 0 845 0 0 0 0 307.273 1,000 J 500 850 B 2,200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 336 342 336 338 2 1,680,100 567,820,600 215 42.021 338 T/J 22,000 336 B 237,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 525 500 510 5 97,658,300 49,534,571,500 2,235 5,305.868 510 T/J 1,667,400 505 B 1,448,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,200 1,175 975 1,175 -25 39,300 44,051,500 110 301.282 1,180 J 300 1,175 T/B 2,100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,575 5,500 5,325 5,325 -250 12,100 64,712,500 13 88.017 5,475 J 5,500 5,300 B 100 199 LINK Link Net Tbk. --S9K--1 4,280 4,340 4,250 4,340 60 88,100 378,268,000 196 271.250 4,350 J 1,200 4,280 B 2,400 200 LPCK Lippo Cikarang Tbk --M6---1 1,355 1,375 1,325 1,350 -5 937,700 1,265,086,000 510 152.208 1,355 J 101,900 1,350 T/B 1,100 201 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 230 236 2 128,768,000 30,326,127,400 2,226 76.208 238 J 8,082,400 236 T/B 670,300 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,760 3,780 3,670 3,700 -60 11,238,700 41,862,243,000 3,501 83.841 3,710 J 34,300 3,700 T/B 47,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,360 1,330 1,335 0 10,002,500 13,477,075,500 1,416 344.516 1,340 J 1,000 1,335 T/B 242,200 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,400 1,425 1,210 1,425 25 238,400 332,000,500 79 498.252 1,430 J 5,000 1,425 T/B 200 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,100 1,115 1,045 1,055 -45 4,956,500 5,334,665,500 1,141 599.432 1,055 T/J 86,900 1,050 B 29,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 252 256 226 246 -6 191,199,600 47,722,317,600 22,589 33.628 246 T/J 2,957,300 244 B 3,901,300 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,375 5,400 5,300 5,350 -25 9,400 50,492,500 16 254.762 5,350 T/J 300 5,300 B 4,600 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,730 1,730 1,730 0 88,800 153,624,000 4 102.976 1,730 T/J 64,900 1,700 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,135 1,140 1,110 1,120 -15 5,389,900 6,056,757,500 1,182 1,797.320 1,125 J 1,900 1,120 T/B 168,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 220 222 218 218 -2 2,583,100 570,235,200 191 290.667 220 J 458,600 218 T/B 78,200 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 476 472 476 4 1,833,100 870,422,800 354 952.000 478 J 134,100 476 T/B 11,900 212 MASA Multistrada Arah Sarana Tbk. --U4---1 510 510 500 500 -10 45,500 22,780,000 6 355.518 510 J 7,300 500 T/B 20,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,075 J 300 7,050 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 2,000 1,940 1,950 -30 4,500 8,797,500 15 150.000 1,990 J 200 1,950 T/B 600 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 545 550 525 535 -10 614,600 329,385,000 122 33.438 540 J 336,100 535 T/B 20,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,200 3,210 3,130 3,200 0 1,182,000 3,776,844,000 221 231.047 3,200 T/J 7,900 3,190 B 4,400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 145 140 141 0 1,216,300 172,735,300 126 126.466 142 J 10,000 141 T/B 80,900 218 MDIA Intermedia Capital Tbk. --U9---1 91 91 89 89 -2 548,000 49,233,900 49 64.493 89 T/J 1,700 88 B 147,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,210 1,220 1,165 1,210 0 64,403,200 77,423,324,000 3,508 315.522 1,210 T/J 266,200 1,205 B 514,800 220 MDLN Modernland Realty Tbk. --S6---1 230 230 222 228 -2 3,951,800 893,926,400 261 67.665 228 T/J 257,900 226 B 209,300 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 680 680 660 660 -20 10,119,100 6,745,008,000 1,256 1,162.443 665 J 267,500 660 T/B 488,200 222 MEGA Bank Mega Tbk. --U8---1 5,600 5,700 5,425 5,700 100 500 2,767,500 4 4,154.882 5,600 J 100 5,450 B 1,000 223 MERK Merck Tbk. --U5---2 2,840 3,080 2,840 3,080 240 96,400 291,083,000 255 8,120.864 3,090 J 2,700 3,080 T/B 6,200 224 META Nusantara Infrastructure Tbk. --U7---1 190 191 190 191 1 141,800 26,953,700 12 57.865 191 T/J 11,900 189 B 10,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,260 1,325 1,250 1,325 65 330,800 436,923,000 16 1,358.974 1,325 T/J 216,100 1,165 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 910 915 895 910 0 3,306,600 3,002,408,000 895 404.444 910 T/J 132,500 905 B 54,600 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,100 1,100 1,100 -50 4,500 4,950,000 1 400.000 1,150 J 48,900 1,100 T/B 45,500 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,640 2,670 2,610 2,640 0 17,929,000 47,215,803,000 2,376 155.433 2,640 T/J 756,100 2,630 B 3,000 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,435 1,430 1,385 1,405 -30 2,839,600 4,031,902,500 23 6,690.476 1,415 J 500 1,405 T/B 600 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 600 11,125 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,450 17,200 17,000 17,000 -450 42,000 715,250,000 30 108,280.255 17,200 J 500 16,875 B 500 232 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,310 1,305 1,305 -5 5,344,500 7,000,551,500 1,201 217.954 1,305 T/J 5,300 1,300 B 52,500 233 MLPL Multipolar Tbk. --U9---1 87 88 86 86 -1 2,625,400 226,557,400 183 9.864 87 J 1,219,600 86 T/B 112,100 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 200 530 B 1,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 328 330 328 330 2 21,500 7,070,600 10 56.410 328 J 50,000 326 B 10,200 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,300 1,270 1,285 10 21,210,200 27,288,765,000 10,818 142.778 1,285 T/J 652,100 1,280 B 255,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 770 800 0 15,100 12,077,000 2 137.931 800 T/J 55,300 770 B 39,400 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 700 705 695 695 -5 849,300 595,118,000 202 46.333 700 J 1,800 695 T/B 78,200 239 MPPA Matahari Putra Prima Tbk. --U9---1 174 175 171 172 -2 1,738,800 300,022,700 220 72.314 173 J 152,200 171 B 234,200 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,465 1,830 1,465 1,830 365 708,500 1,190,136,500 409 1,663.636 0 J 0 1,830 T/B 42,100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,160 4,170 4,140 4,140 -20 22,500 93,514,000 9 375.516 4,200 J 300 4,140 T/B 200 242 MSIN MNC Studios International Tbk. --M9---2 468 480 464 472 4 15,288,900 7,237,725,200 1,054 94.400 472 T/J 202,900 470 B 3,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 935 J 2,000 930 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,645 1,665 1,635 1,645 0 5,321,400 8,787,875,000 1,147 2,961.403 1,650 J 263,800 1,645 T/B 105,200 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 2 1.266 50 T/J 46,989,800 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 476 0 0 476 0 0 0 0 200.125 476 J 12,100 452 B 10,000 247 MTPS Meta Epsi Tbk. --U7---2 1,230 1,235 1,210 1,210 -20 635,600 771,792,500 106 378.125 1,210 T/J 25,100 1,205 B 120,100 248 MYOH Samindo Resources Tbk. --S2---1 1,200 1,245 1,180 1,245 45 1,124,100 1,363,678,000 134 148.289 1,245 T/J 13,700 1,200 B 100 249 MYRX Hanson International Tbk. --S6---2 92 94 91 93 1 518,135,900 47,722,943,200 558 63.424 93 T/J 1,339,900 92 B 3,101,200 250 NASA Ayana Land International Tbk. --U9---2 770 785 770 780 10 5,015,800 3,899,086,000 639 757.282 780 T/J 71,200 775 B 54,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 905 905 885 885 -20 12,056,500 10,834,085,000 1,101 859.223 895 J 222,700 885 T/B 82,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,450 3,440 3,410 3,440 -10 735,900 2,522,498,000 125 185.946 3,450 J 66,900 3,440 T/B 13,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,005 1,030 995 1,010 5 149,000 149,900,000 111 310.769 1,010 T/J 19,100 1,005 B 600 254 NIRO City Retail Developments Tbk. --U6---2 142 145 140 140 -2 732,600 102,568,100 19 133.333 142 J 600 140 T/B 355,500 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 845 850 0 36,800 31,106,500 34 1,030.003 850 T/J 200 845 B 60,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 870 940 875 875 5 7,000 6,156,500 10 233.333 875 T/J 5,700 870 B 600 257 OMRE Indonesia Prima Property Tbk --U6---2 1,255 0 0 1,255 0 0 0 0 60.099 1,505 J 400 1,255 B 200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 715 735 700 715 0 33,974,900 24,159,171,000 135 1,414.581 715 T/J 25,200 705 B 100 259 PALM Provident Agro Tbk. --U1---2 220 248 242 248 28 5,000 1,232,200 9 67.784 250 J 15,900 248 T/B 800 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 139 168 139 153 14 14,580,400 2,276,398,400 1,714 153.000 154 J 40,200 153 T/B 205,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,575 1,580 1,560 1,570 -5 52,800 82,773,000 33 1,141.818 1,570 T/J 800 1,565 B 20,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,025 1,000 1,020 20 19,600 19,910,500 15 120.000 1,020 T/J 3,100 1,000 B 1,000 263 PBRX Pan Brothers Tbk. --S4---1 755 750 745 750 -5 6,100 4,569,000 5 1,327.434 755 J 18,500 750 T/B 45,100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 296 294 294 294 -2 300 88,200 3 24.500 294 T/J 9,300 286 B 100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,180 2,180 2,080 2,160 -20 9,000 19,123,000 22 1,440.000 2,150 J 300 2,070 B 500 266 PEHA Phapros Tbk. --U5---2 1,250 1,260 1,225 1,245 -5 32,700 40,480,500 39 103.923 1,245 T/J 39,700 1,235 B 300 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,350 2,460 2,360 2,440 90 129,324,400 313,365,017,000 9,585 813.333 2,440 T/J 2,479,100 2,430 B 276,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 1,080 1,080 1,080 0 700 756,000 4 210.732 1,080 T/J 65,400 1,040 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,400 3,400 3,400 0 200 680,000 1 1,410.847 3,350 J 100 3,080 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,260 1,320 1,255 1,315 55 4,053,000 5,254,668,000 954 2,189.477 1,315 T/J 27,100 1,310 B 100,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 149,300 7,465,000 40 50.000 50 T/J 5,169,200 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,180 1,210 1,185 1,190 10 48,000 57,301,000 37 1,265.419 1,195 J 5,000 1,190 T/B 900 273 PNLF Panin Financial Tbk. --S8K--1 278 288 276 286 8 83,140,900 23,531,307,200 1,671 309.122 286 T/J 1,282,100 284 B 958,300 274 POLA Pool Advista Finance Tbk. --U8---2 990 985 980 980 -10 1,800 1,768,000 5 725.926 980 T/J 600 975 B 700 275 POLI Pollux Investasi Internasional Tbk. --U6---2 2,050 2,100 2,000 2,010 -40 126,600 261,823,000 67 122.936 2,010 T/J 300 2,000 B 2,200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,925 7,950 7,900 7,925 0 391,900 3,105,737,500 1,048 1,288.618 7,925 T/J 2,000 7,900 B 11,500 277 POLU Golden Flower Tbk. --U4---2 2,350 2,350 2,350 2,350 0 100 235,000 1 815.972 2,350 T/J 300 2,230 B 100 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,805 1,835 1,765 1,790 -15 137,933,500 249,631,904,000 1,026 1,136.140 1,795 J 43,400 1,790 T/B 56,800 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 545 545 545 545 0 300 163,500 1 101.869 585 J 200 550 B 2,200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 87 88 81 81 -6 29,231,600 2,419,162,300 1,177 54.000 82 J 433,400 81 T/B 148,400 281 POWR Cikarang Listrindo Tbk. --M7---2 1,060 1,100 1,060 1,080 20 1,202,400 1,302,506,000 107 72.000 1,080 T/J 692,400 1,070 B 4,800 282 PPRE PP Presisi Tbk. --M7---1 300 306 290 300 0 5,357,400 1,591,706,800 856 69.767 302 J 515,400 300 T/B 9,800 283 PPRO PP Properti Tbk. --S6K--1 101 103 100 100 -1 23,660,200 2,393,031,100 841 216.216 101 J 1,250,000 100 T/B 7,835,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,700 4,750 4,600 4,700 0 42,600 199,233,000 74 72.308 4,710 J 5,000 4,630 B 100 285 PRIM Royal Prima Tbk. --U9---2 310 316 290 296 -14 40,000 12,270,600 25 59.200 316 J 9,900 296 T/B 100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 298 302 290 300 2 63,392,900 18,768,809,800 3,476 973.299 300 T/J 867,200 298 B 130,300 287 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,380 2,340 2,340 -10 8,763,900 20,656,903,000 2,625 2,034.783 2,350 J 21,300 2,340 T/B 247,500 288 PTPP PP (Persero) Tbk. --S6XXO1 1,835 1,850 1,805 1,835 0 7,359,400 13,470,583,500 1,897 344.925 1,835 T/J 185,800 1,830 B 10,000 289 PTRO Petrosea Tbk. --S2---1 1,385 1,415 1,380 1,405 20 911,200 1,279,905,000 230 1,124.000 1,410 J 43,400 1,405 T/B 169,800 290 PTSN Sat Nusapersada Tbk --U4---1 398 428 386 394 -4 3,011,900 1,224,449,400 802 203.793 398 J 34,900 394 T/B 51,300 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 5,500 J 100 4,800 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 625 650 620 630 5 65,280,000 41,411,249,000 6,069 2,428.775 635 J 875,000 630 T/B 157,900 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,100 1,115 1,095 1,095 -5 139,400 154,993,000 56 99.545 1,105 J 500 1,095 T/B 9,300 294 RAJA Rukun Raharja Tbk. --S7---1 244 248 242 244 0 868,600 212,545,800 172 838.142 246 J 300 244 T/B 12,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,200 1,170 1,170 -15 2,590,800 3,053,682,500 952 731.250 1,175 J 271,400 1,170 T/B 913,800 296 RDTX Roda Vivatex Tbk --U6---1 6,000 5,950 5,950 5,950 -50 200 1,190,000 1 313.457 6,900 J 100 5,775 B 1,000 297 RIMO Rimo International Lestari Tbk --U6---2 131 131 125 125 -6 707,988,600 92,014,340,000 758 68.627 126 J 200,000 125 T/B 1,181,100 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 650 640 640 -10 1,314,800 848,701,500 149 392.638 640 T/J 3,600 635 B 6,500 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 358 342 358 16 3,000 1,072,400 5 2,801.252 358 T/J 1,500 338 B 22,800 300 RODA Pikko Land Development Tbk. --U6---2 206 206 200 206 0 15,954,600 3,190,948,800 14 328.916 206 T/J 2,600 202 B 8,800 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,340 1,280 1,315 15 147,600 195,042,000 207 515.686 1,320 J 2,300 1,315 T/B 45,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 310 328 286 300 -10 1,374,100 420,377,800 352 375.000 300 T/J 7,900 294 B 30,200 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,075 9,100 0 5,200 47,315,000 3 5,870.968 9,100 T/J 11,200 9,000 B 1,600 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,275 1,315 1,260 1,265 -10 10,938,000 14,054,638,000 2,386 572.261 1,270 J 1,600 1,265 T/B 110,500 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 840 840 840 20 100 84,000 1 939.545 820 J 2,500 680 B 300 307 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,300 2,160 2,260 0 103,400 233,114,000 40 96.581 2,260 T/J 3,400 2,160 B 2,300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,250 3,200 3,150 3,150 -100 3,000 9,500,000 8 146.383 3,300 J 30,000 3,150 T/B 400 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 815 810 810 0 1,017,400 824,704,500 105 578.571 810 T/J 21,300 805 B 60,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5---1 1,230 1,235 1,220 1,235 5 3,611,600 4,434,899,500 1,424 212.931 1,235 T/J 222,500 1,230 B 17,200 311 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,250 7,125 7,175 25 1,428,800 10,265,082,500 808 81.489 7,200 J 6,400 7,175 T/B 5,600 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 366 358 362 2 23,824,600 8,650,691,200 4,196 32.909 364 J 719,100 362 T/B 672,000 313 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 300 885 B 10,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,850 3,850 3,800 3,820 -30 25,700 98,297,000 23 1,262.142 3,940 J 100 3,850 B 500 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 625 640 620 620 -5 4,694,400 2,948,616,000 647 110.714 625 J 13,700 620 T/B 789,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,355 1,475 1,360 1,385 30 240,200 338,220,500 357 1,672.705 1,395 J 1,000 1,385 T/B 20,500 318 SMDR Samudera Indonesia Tbk. --S7---1 274 274 270 274 0 208,400 56,681,800 46 1,099.607 274 T/J 3,400 270 B 97,300 319 SMRA Summarecon Agung Tbk. --S6K--1 1,190 1,220 1,145 1,180 -10 6,042,700 7,093,413,000 1,710 1,938.876 1,180 T/J 258,300 1,170 B 3,300 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 5,000 250,000 10 12.227 50 T/J 5,935,900 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,500 1,500 1,485 1,490 -10 1,379,700 2,060,753,000 798 3,979.807 1,495 J 64,300 1,490 T/B 542,600 322 SOCI Soechi Lines Tbk. --M7---1 197 198 192 193 -4 10,895,600 2,124,045,300 1,120 35.091 194 J 106,500 193 T/B 51,700 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,000 0 0 7,000 0 0 0 0 678.788 7,000 J 50,500 5,800 B 2,800 324 SPTO Surya Pertiwi Tbk. --S9---2 985 995 985 985 0 4,329,700 4,285,067,000 271 84.914 990 J 199,800 985 T/B 122,200 325 SQMI Renuka Coalindo Tbk. --U9---2 328 346 326 326 -2 15,623,600 5,203,546,000 1,008 185.250 328 J 75,000 326 T/B 372,100 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 268 266 266 8 5,900 1,569,800 4 283.882 264 J 19,000 250 B 10,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 292 294 288 288 -4 17,648,200 5,112,348,200 1,267 120.000 290 J 3,037,000 288 T/B 9,336,700 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,550 3,570 3,550 3,560 10 90,200 321,606,000 31 64.727 3,570 J 6,900 3,560 T/B 8,700 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 785 785 -10 15,071,000 11,973,376,500 868 322.051 790 J 247,400 785 T/B 1,031,400 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 860 865 840 845 -15 71,972,700 61,258,393,500 533 126.119 845 T/J 13,900 840 B 125,800 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,150 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,170 0 0 3,170 0 0 0 0 97.360 3,400 J 50,000 3,120 B 200 334 SURE Super Energy Tbk. --U2---2 3,020 3,010 3,010 3,010 -10 200 602,000 1 1,941.935 3,020 J 62,700 3,010 T/B 8,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 515 515 480 482 -33 15,931,400 7,902,396,000 1,659 4,403.837 482 T/J 50,200 480 B 378,300 336 TARA Sitara Propertindo Tbk. --U6---1 725 730 725 730 5 59,386,700 43,118,422,000 1,814 688.679 730 T/J 36,400 725 B 633,900 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,375 6,425 6,275 6,400 25 5,733,400 36,451,030,000 1,127 316.049 6,400 T/J 302,800 6,375 B 906,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 960 940 945 5 2,043,400 1,940,407,000 382 215.188 950 J 247,000 945 T/B 150,900 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 11,900 11,650 11,650 -250 600 7,015,000 4 1,142.695 11,650 T/J 4,800 11,500 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 5,675 5,700 5,350 5,700 25 9,057,600 49,845,532,500 11,806 4,130.435 5,700 T/J 62,200 5,500 B 30,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 290 292 282 282 -8 14,755,600 4,256,644,000 346 123.684 284 J 30,300 282 T/B 6,700 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 344 358 344 354 10 84,856,800 29,858,017,400 5,225 114.194 354 T/J 104,400 352 B 1,294,700 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 0 0 500 0 0 0 0 113.307 620 J 24,900 510 B 1,700 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,500 4,500 4,500 4,500 0 100 450,000 1 3,697.921 4,500 T/J 12,000 4,110 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 885 880 865 875 -10 74,894,000 65,306,287,000 95 437.500 875 T/J 235,400 865 B 1,300 346 TINS Timah Tbk. --U2K--1 915 925 915 915 0 9,243,500 8,491,084,500 1,430 467.560 920 J 508,200 915 T/B 999,600 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,925 10,975 10,625 10,675 -250 557,000 5,979,312,500 1,260 660.017 10,700 J 1,500 10,675 T/B 11,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 370 370 0 20,100 7,437,000 2 78.079 370 T/J 397,600 286 B 11,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 580 570 580 0 4,444,400 2,564,395,500 130 933.511 580 T/J 977,800 570 B 299,800 350 TOTL Total Bangun Persada Tbk. --S6---1 454 454 436 440 -14 2,470,600 1,091,671,600 482 158.145 440 T/J 1,614,700 438 B 15,100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 310 310 304 304 -6 39,200 11,995,000 30 986.149 308 J 2,900 306 B 6,300 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 660 650 660 0 16,758,100 11,030,222,500 824 3,143.905 660 T/J 2,443,800 655 B 221,100 353 TRAM Trada Alam Minera Tbk. --U2---1 108 111 108 108 0 1,147,307,700 123,936,784,200 1,691 89.261 109 J 1,136,400 108 T/B 2,543,100 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 140 150 140 140 0 129,800 18,304,700 12 141.079 141 J 76,700 140 T/B 451,100 355 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 1,470 1,465 1,445 1,445 -25 242,300 351,527,000 103 257.778 1,450 J 49,300 1,440 B 32,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,460 3,450 3,460 0 1,200 4,150,000 2 89.870 3,450 J 8,900 3,010 B 200 359 TURI Tunas Ridean Tbk. --U9---1 990 985 985 985 -5 98,100 96,628,500 3 2,188.889 990 J 158,200 985 T/B 65,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,540 1,540 1,525 1,540 0 67,100 103,104,500 95 2,985.885 1,540 T/J 71,200 1,530 B 20,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,900 3,870 3,870 70 200 777,000 2 143.330 3,870 T/J 900 3,800 B 500 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,120 2,130 0 5,400 11,501,000 5 177.500 2,130 T/J 56,900 2,120 B 3,900 363 VIVA Visi Media Asia Tbk. --U9---1 85 86 83 84 -1 5,195,800 438,153,600 407 28.000 84 T/J 20,400 83 B 1,773,300 364 VOKS Voksel Electric Tbk. --U4---1 320 324 312 314 -6 3,696,100 1,168,545,800 748 138.899 314 T/J 133,300 312 B 40,800 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 318 330 320 322 4 30,538,600 9,915,446,800 1,372 111.034 324 J 93,500 322 T/B 1,027,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,170 2,100 2,100 -20 12,882,200 27,538,436,000 3,630 539.772 2,120 J 98,400 2,100 T/B 564,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 268 254 260 -2 200,800 51,524,800 74 39.417 262 J 22,400 258 B 3,600 368 WOOD Integra Indocabinet Tbk. --S5K--1 785 790 765 780 -5 6,146,800 4,803,982,500 577 300.000 780 T/J 12,600 775 B 137,400 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 346 340 342 0 8,601,300 2,938,901,200 823 69.796 344 J 712,800 342 T/B 170,400 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,620 1,645 1,615 1,620 0 10,197,900 16,581,812,000 1,910 437.247 1,625 J 11,000 1,620 T/B 31,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 476 482 476 478 2 13,108,200 6,275,897,400 1,445 81.017 480 J 216,200 478 T/B 8,300 372 ZINC Kapuas Prima Coal Tbk. --U2---2 426 436 424 432 6 58,107,600 24,970,616,000 3,007 1,540.052 432 T/J 147,000 430 B 307,100 Total 12,430,455,000 4,084,207,532,600 331,758 1,349,347,000 269,372,500 Jakarta, 30 October 2019 Trading Division