List of Securities Quotation: IDX SMC Composite Date: Monday, 04 November 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 11,325 11,700 11,300 11,700 375 1,267,600 14,661,497,500 1,176 950.478 11,700 T/J 4,900 11,675 B 11,800 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 2,900 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 40.000 1,495 J 300 1,230 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,700 1,720 1,675 1,720 20 16,381,200 27,789,001,000 4,641 2,097.561 1,720 T/J 1,300 1,715 B 75,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,235 1,240 1,225 1,235 0 2,729,500 3,361,321,000 1,065 969.898 1,235 T/J 155,800 1,230 B 2,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 10,700 10,400 10,650 -50 302,900 3,217,865,000 40 458.065 10,650 T/J 1,200 10,600 B 1,400 7 ADMG Polychem Indonesia Tbk --U3---1 193 196 192 195 2 760,300 146,705,500 88 17.405 195 T/J 4,700 194 B 20,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,300 1,270 1,280 10 28,986,500 37,271,812,500 4,069 116.364 1,285 J 362,800 1,280 T/B 905,200 9 AGII Aneka Gas Industri Tbk. --S3---1 610 610 590 610 0 73,100 43,954,000 66 55.455 610 T/J 15,100 595 B 700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 206 210 206 208 2 1,009,900 209,600,800 171 339.825 210 J 412,000 208 T/B 91,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 173 178 172 173 0 23,200 4,020,200 25 157.273 176 J 7,000 173 T/B 3,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,900 3,930 3,850 3,890 -10 6,698,200 26,106,789,000 1,434 3,100.318 3,890 T/J 145,400 3,880 B 50,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 308 274 308 -2 500 143,200 4 293.333 306 J 100 302 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 4,000 4,000 4,000 0 4,600 18,400,000 5 163.265 4,000 T/J 208,100 3,900 B 5,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 920 885 900 0 118,800 106,931,000 43 2,296.563 915 J 100,700 900 T/B 700 16 ANDI Andira Agro Tbk. SSU1---2 1,705 1,750 1,545 1,580 -125 352,900 570,052,000 407 790.000 1,580 T/J 4,900 1,570 B 1,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 800 820 0 12,700 10,403,500 9 68.333 820 T/J 200,500 800 B 18,400 18 ANTM Aneka Tambang Tbk. --S2XXO1 855 865 810 840 -15 148,393,600 123,583,600,500 10,944 553.834 840 T/J 427,300 835 B 6,505,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 505 555 510 510 5 500 259,500 4 32.650 505 J 500 452 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 725 730 700 700 -25 19,252,400 13,711,432,000 1,200 744.554 705 J 28,600 700 T/B 800 21 APLN Agung Podomoro Land Tbk. --M6K--1 204 212 202 208 4 20,572,500 4,243,875,600 2,081 56.986 210 J 962,000 208 T/B 3,541,400 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 10,000 6,400,000 2 42.667 640 T/J 30,100 600 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,615 1,800 1,615 1,620 5 244,200 395,817,000 81 686.441 1,675 J 900 1,620 T/B 900 24 ARMY Armidian Karyatama Tbk. --U6---2 193 196 189 189 -4 55,494,100 10,845,208,100 185 63.000 189 T/J 258,000 188 B 54,800 25 ARNA Arwana Citramulia Tbk. --U3---1 500 510 496 505 5 71,700 35,771,500 18 3,432.339 505 T/J 233,000 492 B 800 26 ASGR Astra Graphia Tbk. --U9---1 985 985 980 980 -5 33,300 32,717,500 33 203.185 985 J 5,500 980 T/B 15,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 965 955 960 0 152,100 146,255,000 48 1,777.778 965 J 8,600 960 T/B 10,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 262 268 260 262 0 4,112,900 1,085,701,600 630 249.524 264 J 50,300 262 T/B 318,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 750 760 745 750 0 4,473,300 3,359,369,000 275 192.308 755 J 299,000 745 B 122,500 30 ATIC Anabatic Technologies Tbk. --U9---1 785 795 720 790 5 3,300 2,483,000 6 112.857 790 T/J 800 770 B 1,000 31 AUTO Astra Otoparts Tbk. --M4---1 1,210 1,240 1,210 1,230 20 1,137,700 1,393,114,500 356 1,112.417 1,230 T/J 33,500 1,225 B 18,600 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,087,700 54,385,000 32 57.388 50 T/J 902,700 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 290 282 270 270 -20 35,100 9,478,200 3 199.064 270 T/J 50,000 268 B 124,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,390 0 0 1,390 0 0 0 0 1,737.500 1,385 J 100 1,290 B 12,300 35 BBKP Bank Bukopin Tbk. --S8---1 260 274 262 264 4 9,496,300 2,533,078,600 1,044 78.317 266 J 120,000 264 T/B 126,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,430 J 22,300 1,825 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,875 1,805 1,810 -40 20,046,000 36,697,453,000 4,621 236.087 1,815 J 224,300 1,810 T/B 1,684,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 296 282 284 -6 35,300 10,330,000 5 289.147 290 J 5,000 288 B 22,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 164 168 158 160 -4 2,770,100 450,720,000 462 453.746 160 T/J 7,500 159 B 35,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,000 350,000 7 217.306 50 T/J 414,120,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 250 258 248 250 0 5,663,400 1,418,555,800 447 147.059 250 T/J 4,915,300 248 B 1,103,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 595 600 580 580 -15 21,800 12,732,000 22 2,972.225 585 J 1,400 580 T/B 16,100 44 BHIT MNC Investama Tbk. --S9K--1 72 75 72 72 0 24,363,700 1,771,249,000 448 210.557 73 J 1,204,500 72 T/B 2,882,200 45 BINA Bank Ina Perdana Tbk. --U8---1 860 840 820 840 -20 2,800 2,298,000 4 474.587 840 T/J 10,400 820 B 21,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,636,600 81,830,000 38 35.714 50 T/J 43,008,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,240 2,260 2,190 2,240 0 194,200 433,164,000 168 34.462 2,240 T/J 102,200 2,230 B 100 48 BISI BISI International Tbk. --U1---1 1,250 1,280 1,240 1,250 0 328,800 410,839,500 478 625.000 1,250 T/J 100 1,240 B 11,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,800 1,870 1,800 1,870 70 9,899,300 18,058,251,500 1,562 311.667 1,875 J 141,400 1,870 T/B 11,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 680 685 -5 2,367,000 1,622,395,500 423 159.302 685 T/J 5,100 680 B 1,050,200 51 BKSL Sentul City Tbk. --S6K--1 113 116 112 113 0 23,325,200 2,647,741,200 825 7.808 113 T/J 393,900 112 B 3,781,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 228 212 228 0 68,600 15,448,600 10 523.176 228 T/J 17,600 218 B 400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 283,413,100 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 3,100 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 288 300 280 300 12 9,300 2,670,400 9 93.750 296 J 1,000 260 B 300 56 BMTR Global Mediacom Tbk. --S9K--1 378 396 380 392 14 37,926,700 14,768,799,200 6,366 319.062 394 J 1,436,400 392 T/B 2,648,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 322,600 16,130,000 122 0.172 50 T/J 59,498,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 990 970 990 15 4,532,000 4,454,900,500 413 7.310 995 J 57,000 990 T/B 30,500 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 214 212 214 0 460,300 98,287,600 69 2.550 214 T/J 614,300 212 B 336,400 60 BNLI Bank Permata Tbk. --M8K--1 1,385 1,425 1,365 1,380 -5 44,290,700 61,493,486,500 2,198 15.025 1,380 T/J 292,300 1,375 B 661,400 61 BOGA Bintang Oto Global Tbk. --U9---2 805 815 795 810 5 5,699,100 4,574,463,000 727 786.408 810 T/J 100 805 B 139,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 356 360 354 358 2 130,800 46,533,000 42 204.571 358 T/J 75,000 356 B 14,000 63 BOLT Garuda Metalindo Tbk. --U4---2 875 875 870 875 0 111,800 97,393,000 137 159.091 875 T/J 4,400 870 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 510 510 456 460 -50 1,033,200 479,928,500 537 115.000 460 T/J 34,200 458 B 16,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 1,170 1,155 1,170 25 67,700 78,702,000 5 1,247.734 1,175 J 14,600 1,170 T/B 142,300 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 15,975 J 2,000 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 384 390 382 386 2 4,321,000 1,675,157,400 633 75.686 386 T/J 105,200 384 B 417,000 69 BRMS Bumi Resources Minerals Tbk. --U2---2 55 57 52 53 -2 151,984,300 8,216,762,200 2,317 8.346 54 J 4,721,000 53 T/B 6,727,800 70 BRNA Berlina Tbk. --U3---2 1,070 1,060 1,060 1,060 -10 100 106,000 1 795.318 1,055 J 100 1,020 B 2,800 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,425 1,425 1,385 1,385 -40 5,863,200 8,170,307,000 1,737 271.300 1,390 J 5,000 1,385 T/B 1,148,400 72 BSIM Bank Sinarmas Tbk. --U8---1 580 575 575 575 -5 100 57,500 1 392.173 575 T/J 3,700 555 B 600 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,770 1,720 1,770 -30 1,700 2,947,000 6 90.769 1,765 J 1,000 1,760 B 500 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --S5---2 77 78 74 74 -3 53,394,300 4,052,826,400 255 566.963 75 J 45,000 74 T/B 1,224,700 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,190 3,190 3,180 3,180 -10 12,100 38,549,000 21 615.609 3,190 J 3,800 3,170 B 6,600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,920 3,760 3,870 110 28,761,700 110,644,652,000 4,148 396.923 3,880 J 49,800 3,870 T/B 154,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,745 1,745 1,695 1,745 0 4,200 7,305,500 9 295.763 1,740 J 1,000 1,695 B 900 80 BULL Buana Lintas Lautan Tbk. --S7---1 190 193 188 188 -2 42,369,000 8,069,397,000 220 18.385 189 J 1,000,000 188 T/B 1,483,000 81 BUMI Bumi Resources Tbk. --S2K--2 83 86 80 82 -1 387,505,100 31,766,328,300 8,447 4.759 82 T/J 9,713,000 81 B 12,894,300 82 BVIC Bank Victoria International Tbk. --U8---1 169 175 166 174 5 91,500 15,491,000 29 164.534 174 T/J 11,500 167 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 117 121 118 120 3 9,040,300 1,077,615,100 313 26.245 121 J 684,500 120 T/B 286,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 398 410 386 398 0 1,030,700 402,336,600 297 120.606 398 T/J 83,500 390 B 300 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 218 224 214 214 -4 1,667,400 368,275,400 63 122.286 220 J 8,500 214 T/B 42,800 86 CASA Capital Financial Indonesia Tbk. --U8---2 388 394 382 394 6 9,561,500 3,693,320,400 416 719.806 394 T/J 227,900 390 B 108,700 87 CASS Cardig Aero Services Tbk. --U7---2 625 605 600 600 -25 257,400 154,440,500 3 150.000 600 T/J 109,600 575 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,565 1,555 1,555 5 68,600 107,152,000 28 321.281 1,565 J 14,300 1,555 T/B 1,200 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 77 78 76 76 -1 1,602,000 122,455,700 102 486.400 77 J 20,000 76 T/B 26,000 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 292 292 290 292 0 149,200 43,358,800 36 22.849 292 T/J 100,100 290 B 22,200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 1,930 1,900 1,930 5 53,000 102,200,000 4 7,003.411 1,930 T/J 400 1,900 B 7,000 92 CITY Natura City Developments Tbk. --U6---1 173 181 175 181 8 700 123,600 3 150.833 174 J 100 169 B 2,200 93 CLAY Citra Putra Realty Tbk. --U9---2 4,890 4,950 4,910 4,950 60 2,174,000 10,723,358,000 1,688 2,750.000 4,950 T/J 5,200 4,940 B 1,200 94 CLEO Sariguna Primatirta Tbk. --M5K--1 540 555 540 545 5 13,061,400 7,141,437,500 1,341 2,369.565 545 T/J 248,200 540 B 1,220,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,890 1,940 1,820 1,940 50 13,100 25,063,500 64 185.635 1,940 T/J 4,000 1,890 B 200 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---2 199 199 195 195 -4 16,700 3,277,700 9 150.000 198 J 100 195 T/B 3,100 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 191,627,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 448 446 448 2 169,900 76,115,000 18 226.074 448 T/J 400 440 B 2,000 100 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 1,095 1,105 1,050 1,055 -40 14,127,100 14,998,799,000 2,729 236.209 1,060 J 165,000 1,055 T/B 226,500 102 DART Duta Anggada Realty Tbk. --U6---1 364 0 0 364 0 0 0 0 67.290 346 J 3,000 304 B 50,300 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,965 1,990 1,965 1,980 15 18,080,100 35,830,121,000 1,416 1,320.000 1,980 T/J 19,600 1,975 B 222,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,770 1,770 1,770 0 100 177,000 1 3,552.647 1,775 J 700 1,770 T/B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 1 16.496 50 T/J 124,239,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,100 1,100 1,085 1,085 -15 28,761,800 31,374,416,000 100 943.478 1,085 T/J 9,100 1,080 B 58,600 107 DILD Intiland Development Tbk. --U6---1 326 340 326 338 12 3,206,500 1,058,813,000 187 58.899 338 T/J 48,300 336 B 34,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,630 3,700 3,620 3,640 10 739,100 2,700,195,000 160 123.390 3,640 T/J 13,900 3,620 B 83,200 109 DKFT Central Omega Resources Tbk. --S2---2 198 202 196 197 -1 14,815,700 2,934,430,500 1,251 506.036 197 T/J 669,500 196 B 384,800 110 DLTA Delta Djakarta Tbk. --U5---1 6,775 6,825 6,700 6,825 50 10,800 72,505,000 15 40,797.418 6,825 T/J 600 6,700 B 1,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 312 324 310 316 4 38,990,000 12,356,892,800 2,701 150.476 316 T/J 4,322,800 314 B 3,270,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 234 0 0 234 0 0 0 0 212.727 260 J 800 234 B 1,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 3,000 9,210,000 2 2,696.791 3,070 T/J 9,100 3,050 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 318 328 316 320 2 4,932,800 1,576,779,200 519 433.229 322 J 1,099,500 320 T/B 1,838,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 366 392 366 388 22 2,584,200 988,045,600 190 104.865 388 T/J 654,700 386 B 100,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,825 18,700 18,000 18,700 875 400 7,345,000 4 1,246.667 18,250 J 1,900 14,400 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,905 2,100 1,890 1,940 35 13,727,600 26,340,747,500 899 384.158 1,960 J 31,800 1,940 T/B 7,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 4,970 4,970 4,970 0 100 497,000 1 499.849 4,970 T/J 700 3,730 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,260 2,200 2,250 50 232,100 522,783,000 32 828.206 2,250 T/J 2,200 2,200 B 1,600 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,000 1,120 0 189,200 203,304,000 7 27.654 1,150 J 100,100 1,035 B 1,000 121 ELSA Elnusa Tbk. --S2K--1 314 322 312 318 4 22,382,700 7,081,376,600 956 79.500 318 T/J 1,263,100 316 B 47,100 122 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 5,800 5,600 5,600 5,600 -200 200 1,120,000 1 777.778 5,600 T/J 1,800 4,910 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,720 2,760 2,690 2,740 20 18,688,100 51,047,261,000 2,528 740.541 2,750 J 556,200 2,740 T/B 564,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,480 J 402,800 2,000 B 1,500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,600 1,630 1,555 1,560 -40 27,654,700 43,567,292,500 6,564 156.000 1,565 J 133,900 1,560 T/B 1,088,900 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 286 294 278 292 6 9,109,300 2,624,400,600 628 543.650 294 J 320,200 292 T/B 865,500 128 EXCL XL Axiata Tbk. --S7BXO1 3,520 3,610 3,520 3,550 30 26,170,300 92,888,759,000 3,831 180.165 3,550 T/J 130,600 3,540 B 1,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,880 2,850 2,880 80 2,300 6,603,000 13 4,529.370 2,880 T/J 2,000 2,870 B 600 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,525 7,525 7,525 7,525 0 13,500 101,587,500 27 1,724.494 7,800 J 1,000 7,525 T/B 100 131 FILM MD Pictures Tbk. --U9---1 220 230 210 224 4 3,046,700 678,921,600 597 106.667 226 J 119,700 224 T/B 5,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,380 2,380 2,110 2,110 -270 55,725,500 127,302,573,000 715 422.000 2,110 T/J 1,214,300 2,100 B 157,900 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 2,700 2,700 0 600 1,620,000 1 2,160.000 3,300 J 200 2,600 B 500 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 620 J 100 390 B 3,400 135 FORZ Forza Land Indonesia Tbk. --U6---1 955 955 905 905 -50 17,562,200 16,648,990,500 82 411.364 945 J 25,000 905 T/B 62,600 136 FREN Smartfren Telecom Tbk. --U7---1 145 157 143 157 12 215,595,700 32,871,697,000 8,830 8.722 158 J 5,494,200 157 T/B 7,306,400 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 600 610 590 595 -5 8,272,500 4,943,489,000 1,104 79.984 595 T/J 16,800 590 B 689,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 630 635 620 620 -10 1,356,400 850,184,000 187 121.721 630 J 87,200 620 T/B 399,500 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 188 184 185 -1 2,867,000 532,154,200 208 46.250 185 T/J 250,900 184 B 671,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 14,800 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,545 1,555 1,540 1,555 10 351,700 545,080,500 121 121.012 1,555 T/J 1,300 1,545 B 600 143 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---1 165 0 0 165 0 0 0 0 66.000 179 J 2,000 166 B 25,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 780 770 775 -10 5,900 4,547,000 6 147.619 770 J 8,900 760 B 500 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,870 3,930 3,820 3,860 -10 720,100 2,777,299,000 236 104.324 3,870 J 33,900 3,850 B 140,000 147 HERO Hero Supermarket Tbk. --U9---1 780 780 780 780 0 200 156,000 1 1,628.121 780 T/J 900 735 B 500 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,360 3,530 3,360 3,510 150 329,300 1,148,485,000 198 1,074.512 3,510 T/J 3,000 3,470 B 10,400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 610 610 -40 10,400 6,744,000 3 938.462 645 J 400 610 T/B 1,100 150 HKMU HK Metals Utama Tbk. --U9---1 324 324 320 320 -4 8,913,300 2,872,940,400 301 139.130 322 J 80,100 320 T/B 10,000 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 950 960 950 955 5 28,323,100 27,076,825,000 893 308.065 955 T/J 503,500 950 B 1,216,200 152 HOME Hotel Mandarine Regency Tbk. --U9---2 77 80 51 53 -24 2,085,826,800 152,873,421,200 7,764 56.342 54 J 3,293,400 53 T/B 13,283,600 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,005 1,025 1,000 1,010 5 32,046,100 32,331,463,500 2,148 961.905 1,010 T/J 52,300 1,005 B 13,800 154 HRTA Hartadinata Abadi Tbk. --S5---1 290 302 288 290 0 83,900 24,334,600 26 96.667 298 J 3,100 292 B 5,800 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,350 1,305 1,345 0 271,600 363,334,500 128 25.865 1,350 J 128,600 1,345 T/B 129,500 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 164,400 8,220,000 11 95.973 50 T/J 14,494,500 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 147 148 143 148 1 9,600,900 1,400,107,600 357 42.286 148 T/J 535,100 147 B 209,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,380 1,410 1,270 1,275 -105 2,100,300 2,744,264,500 821 171.169 1,275 T/J 237,400 1,270 B 71,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 358 358 350 350 -8 376,300 132,381,000 71 70.000 350 T/J 87,800 348 B 13,600 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,030 0 389,900 402,084,000 36 271.053 1,040 J 84,600 1,025 B 14,400 162 INAF Indofarma (Persero) Tbk. --U5---1 1,060 1,055 1,030 1,035 -25 257,500 267,516,500 193 414.000 1,050 J 2,700 1,035 T/B 33,600 163 INCO Vale Indonesia Tbk. --S2XXO1 3,610 3,660 3,550 3,600 -10 8,952,100 32,183,907,000 2,801 1,469.388 3,600 T/J 142,900 3,590 B 122,900 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,630 3,670 3,630 3,630 0 5,800 21,159,000 19 488.895 3,630 T/J 600 3,540 B 100 165 INDS Indospring Tbk. --M4---1 2,470 2,530 2,400 2,400 -70 3,734,300 9,198,643,000 212 225.000 2,410 J 4,400 2,390 B 14,700 166 INDY Indika Energy Tbk. --S2XXO1 1,255 1,280 1,260 1,275 20 12,289,700 15,567,001,000 1,244 43.220 1,275 T/J 61,300 1,270 B 52,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,300 8,050 7,375 7,975 675 26,269,400 204,314,087,500 10,147 410.941 7,975 T/J 30,000 7,950 B 162,000 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 69 67 67 0 254,400 17,177,900 23 0.383 69 J 289,500 67 T/B 322,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 610 775 -25 50,800 35,789,000 37 738.095 780 J 15,000 745 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,100 7,000 6,100 6,100 0 10,500 68,285,000 35 2,210.145 6,100 T/J 3,000 5,800 B 200 171 INTA Intraco Penta Tbk. --U9---2 458 458 458 458 0 6,600 3,022,800 6 322.851 462 J 50,000 458 T/B 14,200 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 765 790 755 780 15 268,500 206,626,000 162 47.561 780 T/J 39,200 765 B 100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 196 199 194 199 3 375,500 73,342,900 103 52.368 199 T/J 30,200 198 B 100 174 IPTV MNC Vision Networks Tbk. --M9---1 530 550 525 525 -5 33,222,200 18,022,660,500 21,398 218.750 530 J 105,500 525 T/B 116,800 175 ISAT Indosat Tbk. --S7K--1 3,200 3,260 3,160 3,190 -10 4,367,800 13,947,502,000 3,104 227.857 3,190 T/J 92,700 3,180 B 73,800 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,650 12,750 12,500 12,500 -150 993,500 12,480,495,000 2,559 89.286 12,550 J 5,500 12,500 T/B 93,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 116,216,700 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 580 605 590 595 15 66,700 39,483,500 23 337.512 650 J 10,200 590 B 43,900 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 30,000 390 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,715 1,790 1,660 1,710 -5 30,784,300 52,948,470,000 6,715 467.469 1,715 J 12,500 1,710 T/B 1,000 181 JRPT Jaya Real Property Tbk. --S6---1 645 650 630 640 -5 5,476,300 3,527,709,500 440 615.385 640 T/J 52,100 630 B 231,200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 655 700 660 675 20 109,612,300 74,206,483,500 7,014 337.500 675 T/J 272,400 670 B 1,041,600 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,250 5,400 5,275 5,275 25 4,958,600 26,346,810,000 3,168 311.062 5,300 J 44,600 5,275 T/B 263,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 995 J 100 910 B 400 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 995 975 990 15 3,307,500 3,255,644,500 121 2,200.000 995 J 330,200 990 T/B 242,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,720 2,700 2,620 2,630 -90 1,793,600 4,718,750,000 228 2,630.000 2,630 T/J 55,500 2,620 B 3,700 187 KBLI KMI Wire & Cable Tbk. --S4K--1 570 585 560 565 -5 13,881,100 7,881,631,500 1,321 68.652 565 T/J 262,100 560 B 452,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 79 81 78 80 1 965,100 75,994,000 147 2.909 80 T/J 98,600 78 B 23,400 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 326 322 326 4 3,443,800 1,117,183,600 901 11.311 326 T/J 2,795,500 324 B 1,167,400 190 KINO Kino Indonesia Tbk. --M5---1 3,900 3,910 3,650 3,800 -100 2,915,700 11,111,726,000 1,267 100.000 3,800 T/J 5,000 3,780 B 1,300 191 KMTR Kirana Megatara Tbk. --U3---2 308 312 304 312 4 60,200 18,541,200 12 68.122 310 J 38,200 304 B 100 192 KOTA DMS Propertindo Tbk. --U6---1 645 645 605 605 -40 6,664,000 4,107,562,500 552 302.500 615 J 400 605 T/B 133,200 193 KPIG MNC Land Tbk. --S9---2 137 142 137 138 1 77,750,700 10,991,057,500 13,312 296.947 139 J 590,400 138 T/B 51,800 194 KRAH Grand Kartech Tbk. --U4---2 800 0 0 800 0 0 0 0 290.909 1,000 J 300 810 B 1,300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 340 344 336 338 -2 2,628,900 892,864,800 419 42.021 338 T/J 70,200 336 B 612,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 500 530 500 515 15 95,213,000 48,799,857,500 2,195 5,357.886 520 J 1,054,700 515 T/B 12,900 197 LAND Trimitra Propertindo Tbk. --U6---2 1,180 1,400 1,130 1,270 90 136,400 189,707,000 28 325.641 1,270 T/J 1,200 1,200 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,050 5,125 -375 11,400 58,035,000 25 84.711 5,200 J 100 5,125 T/B 1,600 199 LINK Link Net Tbk. --S9K--1 4,210 4,310 4,220 4,290 80 358,400 1,538,434,000 923 268.125 4,330 J 1,400 4,290 T/B 3,200 200 LPCK Lippo Cikarang Tbk --U6---1 1,255 1,275 1,250 1,275 20 771,800 971,649,000 429 143.752 1,275 T/J 10,800 1,250 B 29,100 201 LPKR Lippo Karawaci Tbk. --U6K--1 232 236 228 230 -2 108,165,400 25,119,112,400 1,916 74.271 230 T/J 8,387,600 228 B 4,995,300 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,650 3,440 3,520 -80 10,767,800 38,176,139,000 5,428 79.763 3,530 J 56,400 3,520 T/B 113,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,300 1,355 1,300 1,350 50 16,534,200 22,050,002,000 2,182 348.387 1,355 J 156,900 1,350 T/B 344,800 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 975 975 735 765 -210 3,560,200 2,812,876,000 809 267.483 765 T/J 43,600 760 B 10,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,185 1,195 1,135 1,175 -10 10,283,800 12,025,942,500 1,723 667.614 1,175 T/J 253,800 1,170 B 7,200 206 MAMI Mas Murni Indonesia Tbk --U9---1 244 250 240 240 -4 232,075,700 56,749,235,800 27,694 32.808 240 T/J 4,150,000 238 B 2,649,000 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 5,200 5,200 0 100 520,000 1 247.619 5,400 J 100 5,200 T/B 400 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,750 1,740 1,740 20 1,200 2,090,000 5 103.571 1,740 T/J 63,600 1,730 B 200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,010 1,050 1,015 1,040 30 13,085,800 13,508,638,500 2,766 1,668.940 1,045 J 566,400 1,040 T/B 627,900 210 MARI Mahaka Radio Integra Tbk. --U9---2 208 208 190 204 -4 3,565,100 694,464,500 238 272.000 204 T/J 71,200 200 B 2,100 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 478 472 472 -2 1,989,600 946,881,000 647 944.000 480 J 186,700 472 T/B 78,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 530 500 500 500 -30 2,400 1,200,000 1 355.518 520 J 1,300 500 T/B 33,900 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,050 J 2,300 7,150 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 2,010 1,960 2,010 60 165,000 327,271,500 168 154.615 2,020 J 6,700 2,010 T/B 77,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 525 505 515 5 698,300 359,223,500 131 32.188 515 T/J 388,500 510 B 24,700 216 MCAS M Cash Integrasi Tbk. --S9---2 3,200 3,220 3,170 3,220 20 8,188,600 26,057,228,000 104 232.491 3,230 J 19,900 3,170 B 18,800 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 137 140 136 136 -1 1,096,300 150,757,900 94 121.982 137 J 50,700 136 T/B 814,600 218 MDIA Intermedia Capital Tbk. --U9---1 86 88 84 85 -1 364,900 31,238,700 42 61.594 86 J 22,100 85 T/B 25,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,175 1,175 1,100 1,155 -20 40,024,300 45,938,423,500 1,957 301.180 1,155 T/J 1,397,000 1,150 B 328,000 220 MDLN Modernland Realty Tbk. --S6---1 212 222 212 222 10 3,249,900 704,846,600 498 65.884 222 T/J 1,886,200 220 B 20,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 670 635 640 -15 12,621,300 8,194,977,500 1,780 1,127.217 645 J 149,200 640 T/B 496,000 222 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,750 5,750 0 100 575,000 1 4,191.329 5,900 J 100 5,750 T/B 1,900 223 MERK Merck Tbk. --U5---2 3,100 3,200 3,100 3,200 100 40,000 125,088,000 69 8,437.261 3,200 T/J 7,700 3,130 B 1,900 224 META Nusantara Infrastructure Tbk. --U7---1 189 192 189 192 3 31,700 6,024,600 5 58.168 192 T/J 1,300 189 B 50,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,320 1,295 1,320 25 110,200 145,460,500 6 1,353.846 1,320 T/J 190,900 1,255 B 100 226 MGRO Mahkota Group Tbk. --S1---1 905 910 895 905 0 3,368,400 3,044,374,500 866 402.222 905 T/J 196,300 895 B 79,400 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 450,100 495,110,000 10 400.000 1,160 J 1,100 1,100 T/B 49,900 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,680 2,590 2,660 10 16,000,000 42,501,201,000 2,832 156.610 2,670 J 28,400 2,660 T/B 1,200 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,380 1,480 1,305 1,420 40 544,000 793,469,000 65 6,761.905 1,420 T/J 300 1,415 B 400 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 100 1,350,000 1 642.857 16,175 J 500 11,125 B 200 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,800 16,900 16,800 16,800 0 3,800 63,990,000 9 107,006.369 16,800 T/J 1,000 16,600 B 1,100 232 MLIA Mulia Industrindo Tbk --U3---2 1,290 1,295 1,270 1,290 0 3,555,400 4,565,981,000 1,086 215.449 1,290 T/J 1,268,000 1,285 B 17,400 233 MLPL Multipolar Tbk. --S9---1 83 84 81 82 -1 5,526,000 456,589,000 211 9.405 83 J 411,400 82 T/B 111,900 234 MLPT Multipolar Technology Tbk. --U9---1 600 620 600 620 20 13,400 8,278,000 8 129.167 620 T/J 50,000 600 B 6,400 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 330 330 0 102,500 33,825,000 9 56.410 332 J 20,000 330 T/B 48,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,335 1,300 1,325 20 36,274,800 47,968,365,000 12,549 147.222 1,330 J 1,061,200 1,325 T/B 15,400 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 775 795 -5 32,400 25,850,000 4 137.069 795 T/J 18,500 770 B 26,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 705 690 690 -5 701,300 487,633,000 243 46.000 695 J 27,800 690 T/B 127,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 168 170 168 168 0 1,572,800 264,767,700 153 70.633 168 T/J 70,500 167 B 81,400 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,280 2,500 1,710 1,710 -570 130,600 254,393,000 260 1,554.545 1,710 T/J 19,500 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,500 4,550 4,550 4,550 50 1,400 6,370,000 3 412.705 4,550 T/J 1,000 4,050 B 500 242 MSIN MNC Studios International Tbk. --M9---2 464 470 462 464 0 7,801,300 3,638,647,800 4,989 92.800 464 T/J 260,500 462 B 25,200 243 MSKY MNC Sky Vision Tbk. --U9---1 970 1,000 995 1,000 30 200 199,500 2 65.789 1,000 T/J 4,400 990 B 2,500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,650 1,710 1,630 1,710 60 12,479,200 20,986,028,000 2,477 3,078.419 1,710 T/J 140,500 1,705 B 5,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 41,206,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 452 472 452 462 10 9,000 4,081,000 8 194.239 462 T/J 1,100 454 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,190 1,190 1,140 1,150 -40 248,300 284,917,000 67 359.375 1,160 J 1,100 1,140 B 3,600 248 MYOH Samindo Resources Tbk. --U2---1 1,300 1,310 1,250 1,310 10 445,400 581,471,500 107 156.031 1,310 T/J 612,100 1,290 B 4,100 249 MYRX Hanson International Tbk. --S6---2 91 94 85 89 -2 432,464,900 38,456,628,600 1,294 60.696 89 T/J 10,000 88 B 114,500 250 NASA Ayana Land International Tbk. --U9---2 780 775 750 775 -5 5,940,200 4,519,664,500 786 752.427 775 T/J 39,400 770 B 89,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 830 835 815 830 0 11,631,400 9,588,364,000 1,302 805.825 830 T/J 39,600 825 B 3,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,450 3,460 3,310 3,350 -100 2,167,800 7,291,686,000 258 181.081 3,350 T/J 8,800 3,340 B 33,500 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 975 995 950 960 -15 211,600 204,918,000 113 295.385 960 T/J 137,400 955 B 3,600 254 NIRO City Retail Developments Tbk. --U6---2 140 144 140 143 3 28,100 4,022,700 28 136.190 143 T/J 132,300 140 B 447,800 255 NISP Bank OCBC NISP Tbk. --U8---1 850 855 830 840 -10 31,000 25,883,500 27 1,017.886 840 T/J 6,600 835 B 1,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 850 855 855 855 5 500 427,500 1 228.000 875 J 1,300 855 T/B 400 257 OMRE Indonesia Prima Property Tbk --U6---2 1,255 0 0 1,255 0 0 0 0 60.099 0 J 0 1,130 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 710 720 695 695 -15 10,131,300 7,180,858,500 12 1,375.012 700 J 10,000 695 T/B 18,700 259 PALM Provident Agro Tbk. --U1---2 232 232 210 228 -4 16,800 3,783,800 31 62.317 228 T/J 600 210 B 23,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 147 151 137 147 0 747,600 110,251,100 110 147.000 147 T/J 72,800 143 B 110,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,565 1,575 1,560 1,565 0 25,300 39,580,000 17 1,138.182 1,565 T/J 9,400 1,550 B 2,100 262 PBID Panca Budi Idaman Tbk. --U3---1 1,050 1,050 1,000 1,020 -30 158,100 159,251,500 29 120.000 1,020 T/J 24,100 1,000 B 3,300 263 PBRX Pan Brothers Tbk. --S4---1 745 745 745 745 0 200 149,000 2 1,318.584 750 J 105,300 745 T/B 49,800 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 288 330 288 290 2 129,700 38,308,000 24 24.167 294 J 1,000 290 T/B 36,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,000 2,020 1,950 2,010 10 4,704,700 9,409,308,000 30 1,340.000 2,020 J 100 1,945 B 100 266 PEHA Phapros Tbk. --U5---2 1,180 1,250 1,155 1,160 -20 73,900 87,242,500 89 96.828 1,160 T/J 8,000 1,155 B 1,800 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,850 1,990 1,880 1,980 130 252,342,300 491,368,215,500 20,524 660.000 1,980 T/J 7,400 1,975 B 325,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,130 1,160 1,060 1,100 -30 33,800 37,468,500 255 214.634 1,100 T/J 82,000 1,075 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,390 3,350 3,350 -50 200 674,000 2 1,390.099 3,240 J 1,000 3,070 B 100 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,340 1,310 1,325 -5 1,310,700 1,737,328,500 204 2,206.127 1,330 J 30,000 1,325 T/B 72,400 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 170,800 8,540,000 28 50.000 50 T/J 6,913,800 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,190 1,200 1,140 1,145 -45 557,500 638,833,500 78 1,217.567 1,155 J 700 1,145 T/B 140,800 273 PNLF Panin Financial Tbk. --S8K--1 280 292 280 292 12 48,602,900 13,950,354,400 929 315.607 292 T/J 4,751,300 290 B 6,100,600 274 POLA Pool Advista Finance Tbk. --U8---2 1,100 1,095 1,035 1,065 -35 15,300 16,224,000 29 788.889 1,040 J 4,700 1,000 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 2,000 2,070 1,800 1,900 -100 27,400 51,748,000 76 116.208 1,900 T/J 100 1,865 B 2,500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,950 8,000 7,950 8,000 50 328,800 2,615,692,500 869 1,300.813 8,000 T/J 10,700 7,975 B 3,600 277 POLU Golden Flower Tbk. --U4---2 2,330 2,300 2,200 2,300 -30 3,600 7,954,000 9 798.611 2,270 J 200 2,210 B 700 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,695 1,710 1,620 1,620 -75 149,311,800 251,367,546,000 870 1,028.238 1,620 T/J 561,000 1,615 B 390,600 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 615 0 0 615 0 0 0 0 114.953 615 J 2,000 575 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 63 82 60 72 9 95,409,200 7,112,589,000 5,918 48.000 72 T/J 929,100 71 B 139,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,075 1,080 1,065 1,075 0 684,800 736,558,000 61 71.667 1,075 T/J 111,900 1,070 B 5,000 282 PPRE PP Presisi Tbk. --U7---1 296 296 286 290 -6 3,803,300 1,110,791,800 1,247 67.442 290 T/J 203,000 288 B 35,600 283 PPRO PP Properti Tbk. --S6K--1 102 102 99 99 -3 16,627,600 1,655,839,800 768 214.054 100 J 3,515,100 99 T/B 3,790,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,250 4,210 3,950 4,010 -240 350,600 1,406,400,000 193 61.692 4,060 J 100 4,010 T/B 12,800 285 PRIM Royal Prima Tbk. --U9---2 300 318 280 300 0 27,900 8,654,800 13 60.000 312 J 10,000 286 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 294 300 278 294 0 72,618,600 20,989,111,800 4,654 953.833 294 T/J 1,470,400 292 B 2,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,190 2,310 2,220 2,300 110 22,374,200 50,909,049,000 5,264 2,000.000 2,310 J 342,100 2,300 T/B 256,700 288 PTPP PP (Persero) Tbk. --S6XXO1 1,665 1,690 1,655 1,670 5 7,873,700 13,161,303,500 2,055 313.910 1,670 T/J 15,300 1,665 B 78,500 289 PTRO Petrosea Tbk. --U2---1 1,460 1,490 1,465 1,480 20 2,994,900 4,431,021,500 359 1,184.000 1,485 J 85,500 1,480 T/B 500,000 290 PTSN Sat Nusapersada Tbk --U4---1 376 382 374 376 0 381,500 143,784,400 103 194.483 380 J 2,000 378 B 100 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,075 J 100 4,750 B 200 292 PWON Pakuwon Jati Tbk. --S6B3O1 620 625 605 605 -15 15,767,700 9,618,459,500 2,918 2,332.395 610 J 115,100 605 T/B 226,400 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,175 1,210 1,175 1,210 35 2,152,100 2,585,509,500 224 110.000 1,215 J 2,500 1,210 T/B 500,000 294 RAJA Rukun Raharja Tbk. --S7---1 238 242 234 238 0 1,688,000 399,467,000 220 817.532 238 T/J 140,300 236 B 60,400 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,145 1,205 1,135 1,185 40 14,258,800 16,815,977,000 2,428 740.625 1,190 J 38,000 1,185 T/B 16,500 296 RDTX Roda Vivatex Tbk --U6---1 6,000 0 0 6,000 0 0 0 0 316.091 6,900 J 100 5,775 B 1,000 297 RIMO Rimo International Lestari Tbk --U6---2 123 123 115 115 -8 421,077,500 49,894,983,500 864 63.137 115 T/J 27,000 114 B 291,300 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 640 630 635 -5 716,300 452,953,000 99 389.571 635 T/J 15,000 630 B 13,800 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 338 340 0 1,100 372,400 3 2,660.407 366 J 3,000 340 T/B 200 300 RODA Pikko Land Development Tbk. --U6---2 208 214 202 206 -2 56,400 11,463,400 34 328.916 208 J 100 202 B 1,100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,325 1,300 1,325 10 187,800 247,460,500 151 519.608 1,325 T/J 600 1,315 B 100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 286 300 284 284 -2 63,800 18,197,400 39 355.000 286 J 27,900 284 T/B 2,100 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 34,500 313,950,000 8 5,870.968 9,100 T/J 7,900 9,050 B 200 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,190 1,200 1,175 1,175 -15 7,067,900 8,356,749,000 1,661 531.547 1,180 J 65,000 1,175 T/B 1,180,300 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 795 J 2,600 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,330 2,350 2,330 2,350 20 47,200 110,734,000 19 100.427 2,350 T/J 900 2,310 B 500 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 146.383 3,290 J 400 3,050 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 800 780 790 -10 808,800 643,110,500 83 564.286 790 T/J 9,500 785 B 700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,250 1,260 1,225 1,235 -15 5,271,300 6,505,525,500 1,633 212.931 1,235 T/J 44,700 1,230 B 200 311 SILO Siloam International Hospitals Tbk. --S9---1 7,200 7,275 7,025 7,075 -125 458,500 3,297,702,500 352 80.353 7,075 T/J 200 7,050 B 1,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 344 356 342 354 10 34,691,900 12,146,283,600 1,608 32.182 356 J 668,500 354 T/B 60,700 313 SIPD Sierad Produce Tbk. --U3---2 1,090 1,095 1,090 1,090 0 5,100 5,584,000 2 1.211 1,090 T/J 1,800 870 B 9,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,580 J 5,300 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,800 3,800 3,790 3,790 -10 3,200 12,150,000 12 1,252.230 3,800 J 400 3,790 T/B 1,700 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 600 610 595 600 0 4,139,100 2,484,822,500 659 107.143 605 J 185,000 600 T/B 553,900 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,385 1,385 1,300 1,335 -50 30,900 41,153,500 24 1,612.319 1,335 T/J 900 1,300 B 100 318 SMDR Samudera Indonesia Tbk. --S7---1 268 270 266 270 2 87,300 23,362,600 37 1,083.554 270 T/J 60,500 268 B 5,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,095 1,125 1,075 1,100 5 11,554,400 12,728,945,000 2,198 1,807.427 1,105 J 147,500 1,100 T/B 395,300 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 11,500 575,000 7 12.227 50 T/J 5,902,600 0 B 0 321 SMSM Selamat Sempurna Tbk. CDS4K--1 1,460 1,475 1,430 1,430 -30 1,178,700 1,707,366,000 1,248 3,819.546 1,430 T/J 7,700 1,425 B 49,700 322 SOCI Soechi Lines Tbk. --M7---1 204 210 204 208 4 14,066,000 2,915,811,600 1,032 37.818 208 T/J 4,031,200 206 B 511,400 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,000 6,900 6,000 6,000 -1,000 349,000 2,130,202,500 98 581.818 6,850 J 100 6,000 T/B 1,400 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 975 980 0 2,324,700 2,278,173,000 200 84.483 985 J 309,400 975 B 383,100 325 SQMI Renuka Coalindo Tbk. --U9---2 370 412 372 412 42 64,760,000 25,833,109,400 4,033 234.120 414 J 1,304,000 412 T/B 2,211,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 300 282 250 252 -48 600 163,000 4 268.941 280 J 2,000 252 T/B 4,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 278 282 278 280 2 28,574,000 8,011,025,400 1,395 116.667 282 J 762,400 280 T/B 1,043,200 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,720 3,690 3,700 0 47,000 174,197,000 49 67.273 3,710 J 5,700 3,690 B 10,100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 765 770 760 765 0 42,246,100 32,237,125,500 1,256 313.846 765 T/J 1,414,100 760 B 712,400 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 825 845 815 845 20 23,392,200 19,355,629,500 615 126.119 845 T/J 223,000 830 B 101,500 331 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 600 332 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 3,170 J 4,900 2,380 B 200 334 SURE Super Energy Tbk. --U2---2 3,010 3,020 3,010 3,010 0 362,000 1,092,756,000 335 1,941.935 3,020 J 1,900 3,010 T/B 1,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 494 498 478 494 0 14,839,500 7,309,317,200 1,276 4,513.476 494 T/J 95,600 492 B 11,000 336 TARA Sitara Propertindo Tbk. --U6---1 730 745 730 735 5 85,396,500 62,817,450,500 3,319 693.396 735 T/J 136,700 730 B 11,500 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,100 6,100 5,775 5,800 -300 5,524,200 32,315,042,500 1,856 286.420 5,800 T/J 173,700 5,775 B 146,200 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 915 930 905 930 15 1,436,300 1,322,722,500 298 211.773 930 T/J 150,900 925 B 3,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,775 11,775 11,775 11,775 0 200 2,355,000 1 1,154.955 11,800 J 5,000 11,500 B 1,700 340 TCPI Transcoal Pacific Tbk. --U7---2 5,500 5,575 5,350 5,350 -150 10,732,100 58,391,895,000 17,223 3,876.812 5,375 J 3,000 5,350 T/B 200 341 TDPM Tridomain Performance Materials Tbk. --U3---1 276 280 264 264 -12 19,603,600 5,407,869,200 354 115.789 266 J 15,000 264 T/B 266,100 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 304 316 304 312 8 16,625,100 5,160,676,800 1,789 100.645 314 J 342,200 312 T/B 24,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 510 615 525 605 95 300 174,500 3 137.101 605 T/J 12,200 510 B 2,300 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,500 4,750 4,500 4,750 250 17,000 80,600,000 2 3,903.361 0 J 0 4,500 B 14,400 345 TGRA Terregra Asia Energy Tbk. --U7---1 870 875 825 845 -25 56,550,400 48,198,090,000 365 422.500 845 T/J 82,600 820 B 4,100 346 TINS Timah Tbk. --S2K--1 815 830 805 830 15 24,033,700 19,705,024,000 3,010 424.125 830 T/J 16,700 825 B 261,000 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,600 11,200 10,600 10,900 300 2,174,200 23,771,260,000 2,409 673.928 10,950 J 3,000 10,900 T/B 19,700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 370 362 370 8 15,100 5,586,200 5 78.079 370 T/J 404,700 302 B 30,200 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 585 570 575 -10 6,907,700 3,972,985,000 379 925.464 575 T/J 586,800 570 B 779,700 350 TOTL Total Bangun Persada Tbk. --S6---1 424 428 422 424 0 456,200 193,263,600 145 152.394 424 T/J 4,300 422 B 9,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 306 304 302 304 -2 16,200 4,924,600 10 986.149 310 J 396,000 304 T/B 6,400 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 650 655 640 640 -10 41,921,300 27,033,030,000 2,056 3,048.635 640 T/J 473,300 635 B 1,720,600 353 TRAM Trada Alam Minera Tbk. --U2---1 104 106 99 101 -3 1,170,680,400 119,865,299,000 2,399 83.475 102 J 303,100 101 T/B 2,414,400 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 138 148 140 140 2 600,900 84,130,000 11 141.079 144 J 6,500 140 T/B 621,300 355 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 1,410 1,420 1,395 1,405 -5 1,888,600 2,653,735,500 244 250.642 1,415 J 2,100 1,405 T/B 153,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 2,000 6,920,000 2 89.870 3,460 T/J 400 3,010 B 100 359 TURI Tunas Ridean Tbk. --U9---1 990 990 985 985 -5 1,400 1,385,500 2 2,188.889 990 J 160,700 985 T/B 153,700 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,695 1,600 1,690 90 2,093,200 3,500,796,500 701 3,276.718 1,690 T/J 200 1,685 B 600 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,860 J 500 3,750 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,170 2,170 2,170 2,170 0 4,800 10,416,000 2 180.833 2,170 T/J 78,800 2,160 B 5,000 363 VIVA Visi Media Asia Tbk. --U9---1 79 84 78 80 1 25,855,300 2,100,220,300 818 26.667 81 J 696,500 80 T/B 50,000 364 VOKS Voksel Electric Tbk. --U4---1 300 306 298 298 -2 2,940,600 889,566,200 830 131.821 302 J 93,000 298 T/B 198,200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 302 320 304 310 8 12,078,100 3,732,155,400 1,262 106.897 310 T/J 406,300 306 B 210,300 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,940 1,985 1,925 1,940 0 15,573,800 30,349,274,500 3,822 498.647 1,940 T/J 762,600 1,935 B 87,100 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 298 272 282 6 942,000 266,681,200 238 42.752 282 T/J 31,700 280 B 200 368 WOOD Integra Indocabinet Tbk. --S5K--1 730 775 730 745 15 14,464,500 10,958,709,000 561 286.538 750 J 216,000 745 T/B 1,764,900 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 326 314 316 -4 21,700,000 6,899,205,200 2,518 64.490 316 T/J 1,034,600 314 B 1,639,000 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,495 1,515 1,460 1,480 -15 16,089,800 23,874,313,000 4,316 399.460 1,480 T/J 218,200 1,475 B 97,000 371 WTON Wijaya Karya Beton Tbk. --S3K--1 462 470 460 462 0 4,777,700 2,214,629,200 1,171 78.305 466 J 178,100 462 T/B 13,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 392 394 372 388 -4 132,637,600 50,947,215,600 10,851 1,383.195 388 T/J 241,900 386 B 2,584,700 Total 8,498,263,600 4,015,139,304,500 416,115 1,413,285,200 136,892,700 Jakarta, 04 November 2019 Trading Division