List of Securities Quotation: IDX SMC Composite Date: Monday, 19 August 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,950 10,950 10,650 10,650 -300 446,300 4,795,185,000 765 865.179 10,675 J 2,600 10,650 T/B 35,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 6,750 J 200 5,400 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,895 0 0 1,895 0 0 0 0 50.533 1,880 J 500 1,635 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,785 1,745 1,770 25 21,333,200 37,807,607,000 4,394 2,158.537 1,775 J 71,900 1,770 T/B 325,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,390 1,465 1,400 1,450 60 26,883,600 38,829,439,000 3,769 1,138.746 1,455 J 217,400 1,450 T/B 3,543,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,625 10,625 10,525 10,600 -25 212,500 2,244,250,000 28 455.914 10,600 T/J 2,800 10,550 B 1,200 7 ADMG Polychem Indonesia Tbk --U3---1 234 234 230 232 -2 1,036,300 240,001,200 90 20.708 232 T/J 9,900 230 B 34,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,030 1,055 1,035 1,045 15 28,476,700 29,733,988,500 3,803 95.000 1,050 J 475,200 1,045 T/B 352,500 9 AGII Aneka Gas Industri Tbk. --S3---1 625 625 615 620 -5 112,200 69,590,500 41 56.364 625 J 13,600 620 T/B 7,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 250 256 250 252 2 2,238,000 565,141,000 306 411.711 254 J 500 252 T/B 800,700 11 AGRS Bank Agris Tbk. --U8---2 260 324 264 312 52 494,700 150,254,600 247 283.636 320 J 12,900 312 T/B 4,600 12 AKRA AKR Corporindo Tbk. XDS9XXO1 3,970 4,080 3,910 4,040 70 6,853,900 27,358,699,000 1,573 3,219.868 4,050 J 17,400 4,040 T/B 1,330,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 308 302 308 0 7,100 2,144,800 2 293.333 308 T/J 700 252 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,200 0 0 5,200 0 0 0 0 212.245 5,175 J 100 4,980 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 890 895 -15 59,500 53,398,000 62 2,283.804 895 T/J 9,100 890 B 1,500 16 ANDI Andira Agro Tbk. --U1---2 2,280 2,130 2,120 2,130 -150 2,000 4,251,000 8 1,065.000 2,130 T/J 300 2,120 B 23,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 810 805 810 0 87,300 70,712,000 10 67.500 810 T/J 15,700 795 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,120 1,130 1,085 1,085 -35 85,735,700 94,206,001,000 6,419 715.369 1,090 J 154,300 1,085 T/B 1,951,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 575 575 575 575 0 100 57,500 1 36.812 660 J 200 580 B 1,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 675 680 670 675 0 28,043,400 18,859,501,000 4,495 717.963 675 T/J 28,500 670 B 131,800 21 APLN Agung Podomoro Land Tbk. --M6K--1 199 206 198 199 0 47,462,200 9,562,718,000 2,488 54.521 200 J 431,100 199 T/B 1,271,400 22 ARII Atlas Resources Tbk. --U2---2 750 750 750 750 0 15,200 11,400,000 4 50.000 750 T/J 157,300 670 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,210 1,220 1,205 1,220 10 405,100 491,609,000 255 516.949 1,240 J 500 1,220 T/B 13,600 24 ARMY Armidian Karyatama Tbk. --U6---2 230 232 220 232 2 35,269,300 7,903,916,400 114 77.333 232 T/J 252,000 228 B 27,900 25 ARNA Arwana Citramulia Tbk. --S3---1 540 540 525 540 0 220,000 117,645,000 40 3,670.224 540 T/J 89,800 530 B 195,400 26 ASGR Astra Graphia Tbk. --U9---1 1,075 1,100 1,070 1,075 0 28,700 30,975,500 32 222.881 1,080 J 200 1,075 T/B 2,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 915 920 910 915 0 961,800 880,098,500 304 1,694.444 920 J 2,800 910 B 10,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 318 322 316 318 0 3,685,300 1,176,303,800 389 302.857 320 J 353,400 318 T/B 602,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 805 785 795 -5 474,500 377,332,500 80 203.846 805 J 22,000 795 T/B 35,700 30 ATIC Anabatic Technologies Tbk. --U9---1 770 860 800 860 90 42,800 34,363,500 7 122.857 860 T/J 9,700 845 B 700 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,385 1,400 1,345 1,345 -40 1,780,000 2,402,362,000 447 1,216.424 1,350 J 500 1,345 T/B 208,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,800 140,000 4 57.388 50 T/J 11,268,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 276 270 270 270 -6 100 27,000 1 199.064 300 J 122,900 276 B 5,500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,665 1,640 1,665 -5 247,100 407,596,500 99 2,081.250 1,650 J 500 1,630 B 17,500 36 BBKP Bank Bukopin Tbk. --S8---1 278 298 280 294 16 20,304,800 5,877,193,400 1,424 87.217 296 J 753,100 294 T/B 7,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 2,600 2,600 2,600 360 500 1,300,000 1 188.406 2,600 T/J 500 1,680 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,310 2,350 2,290 2,300 -10 11,775,500 27,134,565,000 2,125 300.000 2,300 T/J 410,100 2,290 B 315,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 284 274 284 -2 331,300 92,499,400 20 289.147 284 T/J 3,400 280 B 100,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 216 216 -10 149,900 32,419,400 31 612.557 218 J 93,200 216 T/B 1,900 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 8,800 440,000 4 217.306 50 T/J 409,532,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 314 322 314 318 4 28,231,000 8,983,723,400 1,680 187.059 318 T/J 262,100 316 B 763,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 580 585 575 585 5 95,900 55,701,500 33 2,997.848 585 T/J 9,200 575 B 15,200 45 BHIT MNC Investama Tbk. --S9K--1 74 75 73 74 0 9,213,000 675,930,700 184 216.406 74 T/J 1,385,200 73 B 6,639,000 46 BINA Bank Ina Perdana Tbk. --U8---1 925 920 870 910 -15 7,300 6,446,500 12 514.136 910 T/J 3,200 880 B 10,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 77,800 3,890,000 20 35.714 50 T/J 31,278,100 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,770 2,770 2,730 2,730 -40 65,100 178,868,000 50 42.000 2,760 J 6,600 2,730 T/B 12,300 49 BISI BISI International Tbk. --U1---1 1,400 1,400 1,375 1,395 -5 153,600 212,648,000 104 697.500 1,395 T/J 4,500 1,375 B 13,200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,570 1,520 1,565 45 10,004,900 15,350,917,000 573 260.833 1,570 J 43,300 1,565 T/B 331,300 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 625 630 5 2,691,900 1,695,981,000 402 146.512 635 J 2,736,700 630 T/B 85,400 52 BKSL Sentul City Tbk. --S6K--1 132 135 131 132 0 45,400,000 6,050,629,100 712 9.121 133 J 1,693,700 132 T/B 3,023,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 192 192 192 5 100 19,200 1 440.569 191 J 112,700 185 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 147,797,600 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,000 J 200 3,600 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 1,100 330,000 2 93.750 300 T/J 32,600 284 B 500 57 BMTR Global Mediacom Tbk. --S9K--1 354 362 352 352 -2 12,499,200 4,427,242,000 1,338 286.505 354 J 267,800 352 T/B 1,627,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 8,300 415,000 6 0.172 50 T/J 47,743,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,095 1,075 1,080 -5 5,012,900 5,415,755,500 444 7.974 1,085 J 112,000 1,080 T/B 485,000 60 BNII Bank Maybank Indonesia Tbk. --M8---1 242 244 240 240 -2 642,700 155,411,000 93 2.860 244 J 72,800 240 T/B 272,000 61 BNLI Bank Permata Tbk. --M8K--1 1,040 1,060 1,015 1,025 -15 33,427,400 34,510,072,000 1,700 11.160 1,030 J 897,800 1,025 T/B 1,639,300 62 BOGA Bintang Oto Global Tbk. --U9---2 740 755 740 740 0 5,354,000 4,007,387,500 823 718.447 750 J 111,400 740 T/B 110,100 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 374 374 370 372 -2 49,200 18,304,000 60 212.571 372 T/J 102,200 370 B 15,900 64 BOLT Garuda Metalindo Tbk. --U4---2 870 875 865 875 5 104,900 91,340,000 109 159.091 875 T/J 8,300 870 B 300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 870 900 815 865 -5 2,436,600 2,086,006,500 504 216.250 865 T/J 126,700 830 B 2,200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,115 1,075 1,070 1,075 -40 8,700 9,335,500 5 1,146.422 1,075 T/J 45,300 1,020 B 23,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 500 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,550 0 0 7,550 0 0 0 0 293.837 0 J 0 7,500 B 300 69 BRIS Bank BRIsyariah Tbk. --M8K--1 474 484 470 472 -2 2,799,500 1,324,291,800 788 92.549 474 J 68,700 472 T/B 13,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 91,101,100 4,555,055,000 275 7.874 50 T/J 50,110,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,080 J 100 1,040 B 800 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,380 1,345 1,360 10 10,515,000 14,294,496,000 1,726 266.403 1,365 J 152,300 1,360 T/B 149,000 73 BSIM Bank Sinarmas Tbk. --U8---1 605 605 585 585 -20 5,600 3,287,500 4 398.993 585 T/J 1,400 580 B 1,000 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,510 1,500 1,500 1,500 -10 700 1,050,000 4 76.923 1,500 T/J 4,400 1,450 B 100 75 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 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 80 85 76 80 0 63,823,800 5,139,809,700 770 612.933 80 T/J 536,800 79 B 205,000 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,450 3,480 3,370 3,410 -40 275,000 945,855,000 212 660.134 3,420 J 5,700 3,410 T/B 4,800 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,170 3,370 3,200 3,350 180 34,909,900 114,581,804,000 6,734 343.590 3,360 J 23,300 3,350 T/B 352,200 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,570 1,730 1,620 1,690 120 2,800 4,719,000 8 286.441 1,690 T/J 300 1,630 B 600 81 BULL Buana Lintas Lautan Tbk. --S7---1 198 202 197 198 0 42,878,700 8,514,625,100 787 19.362 198 T/J 77,500 197 B 1,682,400 82 BUMI Bumi Resources Tbk. --S2K--2 95 97 94 94 -1 103,189,000 9,807,893,100 2,141 5.456 95 J 6,929,900 94 T/B 4,444,600 83 BVIC Bank Victoria International Tbk. --U8---1 166 167 163 163 -3 34,600 5,672,200 16 154.133 166 J 13,000 163 T/B 5,400 84 BWPT Eagle High Plantations Tbk. --U1K--1 143 144 137 137 -6 12,546,500 1,744,060,900 524 29.963 138 J 24,800 137 T/B 863,300 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 545 560 530 540 -5 1,432,400 768,430,000 434 163.636 540 T/J 198,400 535 B 8,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 228 234 224 234 6 816,800 186,236,800 108 133.714 234 T/J 710,300 226 B 4,400 87 CASA Capital Financial Indonesia Tbk. --U8---2 402 402 394 402 0 7,691,500 3,046,366,000 1,208 734.421 402 T/J 166,500 400 B 32,700 88 CASS Cardig Aero Services Tbk. --U7---2 650 645 645 645 -5 200 129,000 2 161.250 670 J 70,000 645 T/B 9,800 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,565 1,580 1,565 1,565 0 32,900 51,569,000 37 323.347 1,580 J 5,100 1,565 T/B 6,100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 84 85 0 2,415,700 205,232,100 77 544.000 86 J 3,141,100 85 T/B 1,597,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 314 312 314 2 722,800 225,729,800 48 24.571 318 J 50,200 314 T/B 600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,950 1,950 1,950 0 5,200 10,140,000 3 7,075.985 2,000 J 10,000 1,925 B 5,000 93 CITY Natura City Developments Tbk. --U6---1 200 202 198 202 2 6,300 1,257,400 6 168.333 202 T/J 46,100 198 B 10,100 94 CLAY Citra Putra Realty Tbk. --U9---2 4,620 4,660 4,620 4,630 10 3,333,000 15,485,385,000 3,565 2,572.222 4,640 J 10,600 4,630 T/B 19,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 595 615 595 610 15 18,912,000 11,449,677,500 1,968 2,652.174 615 J 1,588,300 610 T/B 480,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,400 1,400 1,400 0 1,100 1,540,000 2 133.964 1,420 J 1,600 1,400 T/B 5,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 202 206 200 200 -2 152,300 31,181,000 112 153.846 206 J 1,400 202 B 3,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 168,851,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 460 480 460 480 20 281,000 131,033,600 51 242.222 490 J 34,100 480 T/B 1,900 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,235 1,295 1,235 1,240 5 27,765,800 35,060,269,000 3,797 277.629 1,245 J 150,900 1,240 T/B 167,800 103 DART Duta Anggada Realty Tbk. --U6---1 350 348 330 348 -2 9,800 3,377,400 8 64.332 348 T/J 2,800 330 B 4,600 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,340 1,400 1,340 1,385 45 22,591,600 30,973,372,500 1,756 923.333 1,385 T/J 154,900 1,380 B 35,500 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,910 1,910 1,910 0 700 1,337,000 1 3,833.648 1,910 T/J 300 1,905 B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 11,500 575,000 3 16.496 50 T/J 122,814,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 895 930 895 910 15 859,300 780,678,000 621 791.304 910 T/J 8,800 900 B 500 108 DILD Intiland Development Tbk. --S6---1 416 418 410 414 -2 942,400 391,160,200 237 72.143 416 J 522,100 414 T/B 7,200 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,960 4,000 3,960 3,980 20 1,129,800 4,499,974,000 291 134.915 3,980 T/J 43,600 3,950 B 99,000 110 DKFT Central Omega Resources Tbk. --U2---2 296 306 252 262 -34 53,428,300 14,382,103,600 4,359 673.003 264 J 103,100 262 T/B 1,545,200 111 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,125 7,075 7,075 -75 3,800 26,897,500 10 42,291.829 7,150 J 200 7,075 T/B 2,100 112 DMAS Puradelta Lestari Tbk. --M6K--1 316 320 308 310 -6 27,530,800 8,627,485,400 1,947 147.619 312 J 491,800 310 T/B 384,200 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 254 270 254 270 16 4,000 1,052,200 8 245.455 266 J 800 262 B 2,200 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,090 3,070 3,090 -10 25,100 77,557,000 5 2,714.360 3,090 T/J 4,400 2,950 B 200 115 DOID Delta Dunia Makmur Tbk. --S2K--1 370 380 370 376 6 5,446,400 2,046,492,000 555 509.044 376 T/J 64,300 374 B 1,029,400 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 350 346 350 0 41,400 14,446,600 17 94.595 350 T/J 9,800 346 B 222,500 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,900 J 1,100 16,000 B 100 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,450 1,540 1,460 1,495 45 784,100 1,181,907,500 305 296.040 1,510 J 15,000 1,490 B 20,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,675 J 2,900 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,270 2,260 2,260 2,260 -10 1,200 2,712,000 6 831.887 2,300 J 3,400 2,250 B 800 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 37,000 41,440,000 7 27.654 1,145 J 1,000 1,110 B 15,000 122 ELSA Elnusa Tbk. --S2K--1 332 338 332 332 0 10,226,900 3,413,732,400 609 83.000 334 J 555,500 332 T/B 856,600 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,500 7,300 7,250 7,300 -200 51,300 374,485,000 10 1,013.889 7,300 T/J 276,900 7,075 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,295 1,350 1,275 1,285 -10 52,516,400 68,407,139,000 2,705 347.297 1,290 J 83,000 1,280 B 309,100 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 0 0 2,340 0 0 0 0 1,637.176 2,470 J 300 2,300 B 9,300 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,000 1,970 1,905 1,930 -70 47,139,500 91,163,442,000 10,044 193.000 1,930 T/J 261,700 1,925 B 435,000 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 270 264 270 2 4,764,200 1,278,436,800 367 502.690 270 T/J 1,704,800 268 B 119,900 129 EXCL XL Axiata Tbk. --S7XXO1 3,250 3,280 3,210 3,250 0 12,462,100 40,375,472,000 3,538 164.940 3,260 J 21,200 3,250 T/B 46,800 130 FAST Fast Food Indonesia Tbk. --U9---2 2,700 2,710 2,710 2,710 10 500 1,355,000 3 4,262.011 2,710 T/J 800 2,700 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,175 8,175 8,175 0 7,300 59,677,500 2 1,873.453 8,200 J 114,200 8,175 T/B 242,700 132 FILM MD Pictures Tbk. --U9---1 950 945 920 930 -20 30,800 28,432,000 23 442.857 930 T/J 7,600 920 B 1,400 133 FIRE Alfa Energi Investama Tbk. --U2---2 1,880 2,350 1,895 2,350 470 44,240,600 87,056,596,000 1,804 470.000 0 J 0 2,350 T/B 11,800 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 2,312.000 2,890 J 100 2,500 B 500 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 500 426 B 300 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 935 830 930 -10 1,162,800 1,063,540,500 374 422.727 925 J 69,900 850 B 300 137 FREN Smartfren Telecom Tbk. --U7---1 171 174 164 165 -6 140,247,500 23,725,387,200 5,661 9.167 166 J 576,600 165 T/B 2,180,700 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 535 550 500 505 -30 25,340,000 13,135,801,500 2,685 67.885 510 J 358,700 505 T/B 3,276,100 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 685 675 675 0 1,111,900 751,680,500 172 132.519 680 J 438,900 675 T/B 352,400 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 218 208 208 -2 2,929,600 613,755,800 314 52.000 210 J 256,900 208 T/B 198,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,900 19,900 19,900 100 300 5,970,000 2 3,460.870 19,900 T/J 100 16,325 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,610 1,615 1,605 1,615 5 635,600 1,024,148,000 334 125.681 1,620 J 11,400 1,615 T/B 100 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 193 195 189 192 -1 57,100 10,960,000 10 76.800 193 J 245,900 192 T/B 12,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 815 820 790 800 -15 668,500 538,183,000 272 152.381 800 T/J 150,000 790 B 60,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,380 3,310 3,320 20 732,000 2,434,879,000 221 89.730 3,320 T/J 692,400 3,310 B 2,300 148 HERO Hero Supermarket Tbk. --U9---1 800 800 790 790 -10 400 317,000 3 1,648.994 845 J 700 790 T/B 12,400 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,230 3,260 3,220 3,220 -10 25,500 82,328,000 19 985.734 3,230 J 4,500 3,220 T/B 8,700 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 660 665 660 665 5 214,800 142,338,500 9 1,023.077 660 J 400 615 B 50,000 151 HKMU HK Metals Utama Tbk. --U9---1 352 360 348 354 2 15,574,000 5,508,755,600 443 153.913 354 T/J 506,300 352 B 115,400 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 870 850 865 5 27,050,300 23,331,356,500 1,018 279.032 865 T/J 252,700 860 B 172,700 153 HOME Hotel Mandarine Regency Tbk. --U9---2 72 74 70 72 0 4,392,502,900 320,526,030,000 3,312 76.540 72 T/J 4,111,200 71 B 2,801,000 154 HRME Menteng Heritage Realty Tbk. --U9---2 840 870 835 850 10 7,765,100 6,590,886,500 1,638 809.524 850 T/J 35,300 845 B 71,300 155 HRTA Hartadinata Abadi Tbk. --S5---1 284 294 280 290 6 990,300 284,004,200 305 96.667 290 T/J 43,200 286 B 100 156 HRUM Harum Energy Tbk. --S2K--1 1,355 1,360 1,335 1,355 0 1,308,900 1,759,592,500 382 26.058 1,360 J 13,500 1,355 T/B 131,100 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 652,000 32,600,000 25 95.973 50 T/J 21,814,700 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 150 151 146 149 -1 9,923,700 1,466,928,400 477 42.571 149 T/J 3,152,300 148 B 119,700 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,900 1,930 1,890 1,910 10 563,100 1,074,368,500 431 256.419 1,910 T/J 2,370,900 1,905 B 3,800 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 482 482 474 476 -6 241,100 114,584,600 48 95.200 480 J 134,100 476 T/B 34,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,035 -5 432,100 448,313,500 41 272.368 1,045 J 97,200 1,030 B 5,200 163 INAF Indofarma (Persero) Tbk. --U5---1 2,080 2,140 2,080 2,090 10 120,600 253,133,000 160 836.000 2,100 J 2,400 2,090 T/B 212,600 164 INCO Vale Indonesia Tbk. --S2BXO1 3,550 3,550 3,460 3,480 -70 8,222,400 28,635,947,000 1,942 1,420.408 3,480 T/J 113,700 3,470 B 33,900 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,970 3,980 3,890 3,900 -70 4,300 16,886,000 20 525.260 3,970 J 100 3,900 T/B 200 166 INDS Indospring Tbk. --M4---1 2,220 2,240 2,190 2,220 0 732,600 1,629,522,000 114 208.125 2,240 J 1,400 2,220 T/B 7,800 167 INDY Indika Energy Tbk. --S2XXO1 1,385 1,430 1,385 1,385 0 6,917,200 9,711,863,000 1,892 46.949 1,390 J 88,200 1,385 T/B 469,100 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,525 7,725 7,325 7,525 0 10,632,100 80,074,502,500 6,212 387.753 7,550 J 77,400 7,525 T/B 39,600 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 1,268,000 87,503,500 66 0.394 70 J 295,700 69 T/B 164,100 170 INPP Indonesian Paradise Property Tbk. --U9---2 745 765 750 765 20 200 151,500 2 728.571 790 J 500 770 B 1,200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,100 3,060 3,100 40 3,000 9,236,000 10 1,123.188 3,100 T/J 200 3,050 B 100 172 INTA Intraco Penta Tbk. --U9---2 478 472 464 470 -8 843,900 395,013,200 56 331.310 470 T/J 188,100 462 B 31,200 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,200 1,215 1,190 1,215 15 158,600 191,022,000 98 74.085 1,215 T/J 1,000 1,185 B 2,500 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 258 258 256 258 0 129,000 33,086,400 38 67.895 260 J 100 256 B 13,300 175 IPTV MNC Vision Networks Tbk. --U9---1 234 236 230 232 -2 816,000 188,953,800 69 96.667 232 T/J 160,800 230 B 411,200 176 ISAT Indosat Tbk. --S7K--1 3,650 3,950 3,680 3,830 180 16,822,700 64,591,518,000 5,804 273.571 3,840 J 96,700 3,830 T/B 29,300 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,900 13,125 12,825 12,950 50 893,700 11,571,080,000 1,703 92.500 12,975 J 2,200 12,950 T/B 300 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 30,000 1,500,000 1 35.714 50 T/J 172,029,500 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 525 525 0 3,600 1,890,000 2 297.805 550 J 1,000 525 T/B 86,400 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 478 366 478 -2 5,500 2,536,200 6 395.640 478 T/J 9,800 462 B 1,000 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,540 1,585 1,545 1,550 10 10,529,900 16,440,265,500 2,517 423.729 1,555 J 113,100 1,550 T/B 335,300 182 JRPT Jaya Real Property Tbk. --S6---1 575 600 575 580 5 21,391,700 12,449,380,500 731 557.692 585 J 163,500 580 T/B 598,000 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 615 620 590 595 -20 21,710,400 13,191,672,000 131 297.500 600 J 3,000 595 T/B 2,100 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,825 5,725 5,750 0 1,745,700 10,033,847,500 1,193 339.073 5,750 T/J 738,900 5,725 B 139,700 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,160 J 400 895 B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,020 1,020 1,015 1,015 -5 367,100 374,316,000 29 2,255.556 1,020 J 448,500 1,015 T/B 408,400 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,400 3,460 3,230 3,360 -40 936,400 3,173,624,000 491 3,360.000 3,360 T/J 2,100 3,350 B 10,500 188 KBLI KMI Wire & Cable Tbk. --S4K--1 575 585 565 570 -5 8,607,300 4,911,741,000 550 69.260 575 J 494,000 570 T/B 5,000,400 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 86 83 83 -2 3,542,700 298,528,000 382 3.018 84 J 28,800 83 T/B 1,458,800 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 308 306 308 2 2,790,100 855,568,000 727 10.686 310 J 368,500 308 T/B 2,400 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,120 3,080 3,100 0 37,400 116,030,000 41 81.579 3,100 T/J 5,800 3,080 B 1,000 192 KMTR Kirana Megatara Tbk. --U3---2 312 316 300 314 2 146,900 45,780,200 67 68.559 314 T/J 800 308 B 800 193 KOTA DMS Propertindo Tbk. --U6---1 406 412 404 406 0 15,283,900 6,230,541,600 607 203.000 408 J 56,100 406 T/B 29,000 194 KPIG MNC Land Tbk. --U9---2 144 149 138 139 -5 10,347,100 1,467,830,400 4,233 299.098 139 T/J 1,442,200 138 B 185,500 195 KRAH Grand Kartech Tbk. --U4---2 2,430 2,400 2,400 2,400 -30 7,300 17,520,000 7 872.727 2,400 T/J 1,900 2,050 B 700 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 324 350 324 344 20 8,540,400 2,900,364,200 845 42.767 344 T/J 873,700 342 B 160,400 197 KREN Kresna Graha Investama Tbk. --U9K--1 540 545 535 540 0 73,313,800 39,693,705,000 1,092 5,617.978 545 J 667,800 540 T/B 135,500 198 LAND Trimitra Propertindo Tbk. --U6---2 1,645 1,640 1,480 1,530 -115 166,400 260,554,000 30 392.308 1,635 J 1,400 1,530 T/B 3,200 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,600 11,600 11,525 11,600 0 200 2,312,500 2 95.868 11,600 T/J 4,900 11,550 B 200 200 LINK Link Net Tbk. --S9K--1 4,050 4,150 4,010 4,150 100 504,700 2,056,325,000 424 259.375 4,150 T/J 66,200 4,100 B 219,700 201 LPCK Lippo Cikarang Tbk --M6---1 1,385 1,495 1,400 1,480 95 5,526,200 8,061,136,500 1,978 166.865 1,485 J 11,500 1,480 T/B 51,300 202 LPKR Lippo Karawaci Tbk. --S6K--1 262 266 260 262 0 46,865,500 12,333,804,600 2,026 84.604 262 T/J 2,610,200 260 B 2,720,900 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,280 3,230 3,230 -20 2,486,900 8,075,194,000 1,235 73.191 3,240 J 3,000 3,230 T/B 216,000 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,210 1,220 1,180 1,190 -20 6,674,600 7,944,644,500 992 307.097 1,190 T/J 83,500 1,185 B 30,600 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,480 1,450 1,465 10 6,358,300 9,334,757,500 795 512.238 1,465 T/J 401,700 1,460 B 13,600 206 MAIN Malindo Feedmill Tbk. --S3K--1 955 975 955 955 0 3,301,200 3,170,995,000 859 542.614 960 J 76,100 955 T/B 252,800 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 91 89 89 -1 134,029,400 12,043,576,000 5,567 12.166 90 J 8,725,700 89 T/B 188,600 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,650 5,450 5,325 5,325 -325 3,000 16,190,000 4 253.571 5,650 J 3,100 5,325 T/B 2,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,710 1,705 1,705 5 700 1,196,000 3 101.488 1,755 J 2,500 1,705 T/B 200 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,035 1,005 1,030 20 16,442,700 16,883,733,500 1,355 1,652.893 1,030 T/J 2,000 1,025 B 30,600 211 MARI Mahaka Radio Integra Tbk. --U9---2 258 256 248 256 -2 220,300 55,927,000 43 341.333 256 T/J 90,000 254 B 25,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 488 484 486 -2 1,632,400 794,721,400 347 972.000 488 J 127,100 486 T/B 3,500 213 MASA Multistrada Arah Sarana Tbk. --U4---1 625 600 550 580 -45 30,100 17,195,500 18 412.400 585 J 2,000 580 T/B 15,100 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 5,300 6,600 B 300 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,040 2,090 2,010 2,010 -30 11,500 23,440,000 35 154.615 2,060 J 1,200 2,010 T/B 5,900 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 520 510 520 10 505,900 260,685,500 112 32.500 520 T/J 45,100 515 B 200,200 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,600 3,550 3,550 10 2,200,100 7,866,410,000 221 256.318 3,550 T/J 12,600 3,540 B 135,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 129 174 129 174 45 81,388,100 13,502,046,400 3,500 156.065 0 J 0 174 T/B 23,081,600 219 MDIA Intermedia Capital Tbk. --M9---1 155 155 132 140 -15 1,994,800 279,424,700 77 101.449 140 T/J 415,200 139 B 3,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,650 5,800 5,650 5,750 100 14,147,300 81,362,022,500 3,727 299.876 5,750 T/J 712,900 5,725 B 17,300 221 MDLN Modernland Realty Tbk. --S6---1 246 250 246 246 0 1,562,400 385,964,400 100 73.007 248 J 10,000 246 T/B 334,200 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 785 770 775 0 4,107,200 3,182,975,500 635 1,364.989 780 J 408,900 775 T/B 241,300 223 MEGA Bank Mega Tbk. --U8---1 5,800 5,800 5,700 5,800 0 700 4,050,000 3 4,227.775 5,975 J 100 5,600 B 100 224 MERK Merck Tbk. --U5---2 3,450 3,450 3,360 3,400 -50 27,600 93,797,000 62 8,964.590 3,430 J 4,000 3,400 T/B 800 225 META Nusantara Infrastructure Tbk. --U7---1 180 187 179 181 1 36,200 6,510,000 12 54.836 181 T/J 34,900 179 B 20,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,115 1,150 1,115 1,115 0 52,800 58,882,000 3 1,143.590 1,115 T/J 47,500 1,080 B 500 227 MGRO Mahkota Group Tbk. --S1---1 805 815 800 810 5 3,481,200 2,826,098,500 773 360.000 810 T/J 101,300 805 B 52,200 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,100 1,100 1,100 -50 2,700 2,970,000 6 400.000 1,100 T/J 3,900 1,010 B 1,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,230 2,260 2,190 2,220 -10 2,758,700 6,125,115,000 407 130.705 2,240 J 200 2,210 B 14,700 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,850 1,925 1,800 1,900 50 54,700 101,758,000 76 9,047.619 1,915 J 300 1,890 B 10,500 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 17,100 J 100 12,350 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,550 19,000 18,600 18,600 50 1,700 31,832,500 12 118,471.338 18,725 J 800 18,600 T/B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,535 1,540 1,530 1,540 5 1,965,700 3,013,809,500 1,095 257.203 1,540 T/J 92,500 1,535 B 25,700 234 MLPL Multipolar Tbk. --U9---1 99 100 97 98 -1 2,197,100 214,084,200 171 11.241 98 T/J 325,100 97 B 201,600 235 MLPT Multipolar Technology Tbk. --U9---1 690 690 640 690 0 400 271,000 3 143.750 680 J 100 650 B 200 236 MMLP Mega Manunggal Property Tbk. --U6---2 356 362 352 360 4 172,300 61,467,600 42 61.538 360 T/J 10,100 352 B 29,400 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,315 1,250 1,275 -30 21,516,300 27,338,057,500 8,633 141.667 1,275 T/J 591,400 1,270 B 697,700 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 975 1,000 0 10,100 10,097,500 3 172.414 1,000 T/J 21,100 980 B 200 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 705 695 695 0 1,025,600 717,582,000 324 46.333 700 J 58,900 695 T/B 624,500 240 MPPA Matahari Putra Prima Tbk. --U9---1 176 179 175 175 -1 1,610,400 282,819,000 212 73.576 175 T/J 70,100 174 B 370,600 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 800 775 800 10 123,500 97,959,500 29 727.273 795 J 9,500 730 B 200 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,150 6,200 6,025 6,200 50 1,500 9,282,500 7 562.367 6,200 T/J 2,600 5,125 B 100 243 MSIN MNC Studios International Tbk. --M9---2 348 356 346 348 0 38,200 13,277,600 19 69.600 348 T/J 30,000 346 B 18,800 244 MSKY MNC Sky Vision Tbk. --U9---1 980 980 980 980 0 100 98,000 1 64.474 980 T/J 3,800 975 B 1,200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,295 1,300 1,290 1,295 0 2,409,800 3,122,532,000 379 2,331.317 1,300 J 149,500 1,295 T/B 47,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 300 15,000 1 1.266 50 T/J 32,364,800 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 452 490 450 490 38 63,500 30,575,000 17 206.011 488 J 5,800 450 B 16,500 248 MTPS Meta Epsi Tbk. --U7---2 1,435 1,500 1,355 1,495 60 16,800 23,900,000 36 467.188 1,490 J 900 1,410 B 500 249 MYOH Samindo Resources Tbk. --U2---1 1,350 1,355 1,345 1,350 0 99,800 134,723,000 27 160.796 1,350 T/J 183,700 1,345 B 600 250 MYRX Hanson International Tbk. --S6---2 98 100 97 100 2 184,194,200 18,097,621,200 375 68.198 100 T/J 11,673,400 99 B 1,500 251 NASA Ayana Land International Tbk. --U9---2 695 700 690 695 0 4,198,000 2,920,721,000 722 674.757 700 J 141,100 695 T/B 59,400 252 NATO Nusantara Properti Internasional Tbk. --U9---2 765 765 760 765 0 12,893,600 9,854,611,500 1,931 742.718 765 T/J 17,900 760 B 127,600 253 NFCX NFC Indonesia Tbk. --S9---2 2,410 2,420 2,410 2,420 10 56,400 136,105,000 19 130.811 2,420 T/J 40,800 2,380 B 5,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,295 1,305 1,240 1,250 -45 1,084,500 1,372,187,000 826 384.615 1,250 T/J 12,400 1,245 B 10,500 255 NIRO City Retail Developments Tbk. --U6---2 143 143 141 141 -2 58,600 8,344,400 6 134.286 143 J 20,000 141 T/B 18,300 256 NISP Bank OCBC NISP Tbk. --U8---1 880 885 865 870 -10 50,200 43,661,000 20 1,054.239 870 T/J 4,500 860 B 8,500 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 975 J 6,200 880 B 200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 3,000 1,340 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 700 655 700 10 605,300 422,847,500 142 1,384.905 700 T/J 14,000 695 B 50,000 260 PALM Provident Agro Tbk. --U1---2 234 236 222 224 -10 4,300 962,000 10 61.224 224 T/J 28,700 222 B 9,400 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 200 212 196 204 4 29,367,100 5,968,724,400 2,955 204.000 204 T/J 453,100 202 B 136,200 262 PANS Panin Sekuritas Tbk. --U8---1 1,655 1,680 1,650 1,670 15 32,500 54,019,000 39 1,214.545 1,670 T/J 9,500 1,655 B 12,100 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,005 1,000 1,005 -10 137,800 138,469,500 29 118.235 1,005 T/J 36,200 1,000 B 92,200 264 PBRX Pan Brothers Tbk. --S4---1 680 705 675 700 20 1,372,700 952,223,500 268 1,238.938 700 T/J 135,100 695 B 33,000 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 765 765 715 765 0 8,300 6,223,000 8 63.750 765 T/J 80,000 760 B 1,000 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,660 1,720 1,660 1,680 20 10,139,100 17,109,404,500 28 1,120.000 1,680 T/J 1,100 1,660 B 2,500 267 PEHA Phapros Tbk. --U5---2 1,700 1,750 1,700 1,710 10 14,300 24,547,500 31 142.738 1,710 T/J 166,000 1,705 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,960 2,010 1,970 1,995 35 26,147,200 52,108,800,000 3,372 665.000 2,000 J 348,000 1,995 T/B 766,700 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 1,110 1,060 1,060 -20 300 328,000 3 206.829 1,110 J 4,300 1,070 B 1,000 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,920 2,910 2,920 -70 2,700 7,870,000 3 1,211.669 3,180 J 200 2,920 T/B 1,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,460 1,355 1,430 0 10,148,500 14,164,625,500 1,502 2,380.952 1,430 T/J 159,200 1,420 B 19,900 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 52 53 51 52 0 1,233,500 64,202,200 143 52.000 53 J 1,104,500 52 T/B 108,900 273 PNIN Paninvest Tbk. --S8---1 1,340 1,340 1,320 1,335 -5 35,300 47,065,000 16 1,419.609 1,335 T/J 63,900 1,330 B 3,300 274 PNLF Panin Financial Tbk. --S8K--1 326 332 322 324 -2 34,582,800 11,246,754,200 1,073 350.195 326 J 132,700 324 T/B 2,723,900 275 POLA Pool Advista Finance Tbk. --U8---2 795 805 795 800 5 32,100 25,682,000 11 592.593 800 T/J 800 795 B 800 276 POLI Pollux Investasi Internasional Tbk. --U6---2 865 940 825 865 0 24,300 21,168,000 49 52.905 850 J 800 835 B 200 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,820 4,820 4,780 4,810 -10 7,900 37,967,000 18 782.114 4,810 T/J 1,400 3,750 B 100 278 POLU Golden Flower Tbk. --U4---2 2,060 2,060 1,980 1,980 -80 14,300 28,678,000 38 687.500 2,030 J 2,100 1,980 T/B 1,500 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,605 1,645 1,545 1,560 -45 136,452,300 221,075,644,500 906 990.156 1,565 J 23,600 1,560 T/B 13,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 530 530 530 0 20,000 10,600,000 1 99.065 580 J 100 530 T/B 432,100 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 925 930 910 915 -10 115,600 105,742,000 32 61.000 915 T/J 28,400 910 B 6,000 283 PPRE PP Presisi Tbk. --M7---1 346 350 344 350 4 3,661,000 1,269,052,000 1,930 81.395 350 T/J 266,700 348 B 13,800 284 PPRO PP Properti Tbk. --S6K--1 103 105 103 104 1 23,328,500 2,427,901,000 660 224.865 104 T/J 5,016,600 103 B 6,335,200 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,200 4,260 4,230 4,230 30 25,900 109,615,000 29 65.077 4,230 T/J 300 4,160 B 200 286 PRIM Royal Prima Tbk. --U9---2 488 0 0 488 0 0 0 0 97.600 480 J 20,000 450 B 20,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 272 276 260 262 -10 20,716,700 5,504,561,400 3,089 850.015 262 T/J 212,900 260 B 1,425,100 288 PTBA Bukit Asam Tbk. --S2BXO1 2,440 2,510 2,440 2,450 10 12,316,000 30,467,898,000 3,069 2,130.435 2,460 J 130,000 2,450 T/B 119,600 289 PTPP PP (Persero) Tbk. --S6XXO1 1,910 1,990 1,935 1,985 75 29,945,400 58,969,501,500 3,460 373.120 1,990 J 600,100 1,985 T/B 121,100 290 PTRO Petrosea Tbk. --S2---1 1,430 1,475 1,430 1,440 10 130,000 187,274,500 131 1,152.000 1,440 T/J 53,600 1,430 B 38,100 291 PTSN Sat Nusapersada Tbk --U4---1 454 472 454 454 0 2,812,200 1,293,573,000 465 234.828 456 J 29,100 454 T/B 272,000 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 685 695 680 690 5 19,799,200 13,627,580,000 2,152 2,660.087 690 T/J 1,587,700 685 B 127,000 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,015 1,000 1,010 5 372,600 374,682,500 177 91.818 1,015 J 20,800 1,010 T/B 230,500 295 RAJA Rukun Raharja Tbk. --S7---1 250 258 250 252 2 1,720,400 436,250,400 244 865.622 254 J 700 252 T/B 10,000 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,340 1,290 1,340 45 4,289,500 5,664,449,000 1,194 837.500 1,340 T/J 70,000 1,335 B 5,000 297 RDTX Roda Vivatex Tbk --U6---1 7,025 0 0 7,025 0 0 0 0 370.089 7,500 J 900 6,100 B 200 298 RIMO Rimo International Lestari Tbk --U6---2 129 132 127 132 3 491,313,600 62,891,200,300 482 72.471 132 T/J 496,100 130 B 1,800 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 605 610 590 605 0 2,386,100 1,428,502,500 256 371.166 605 T/J 61,900 600 B 11,500 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 336 334 334 -6 400 133,800 3 2,613.459 336 J 100 326 B 100 301 RODA Pikko Land Development Tbk. --U6---2 236 294 232 246 10 133,200 35,568,400 303 392.783 252 J 7,500 246 T/B 600 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,295 1,280 1,280 -5 1,061,000 1,358,177,500 38 501.961 1,290 J 1,100 1,275 B 54,500 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 482 486 2 1,468,700 711,352,400 556 607.500 486 T/J 303,200 484 B 28,800 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,150 9,150 9,150 25 1,500 13,725,000 2 5,903.226 9,150 T/J 19,600 8,800 B 2,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,250 1,260 1,230 1,240 -10 8,719,000 10,823,277,000 1,754 560.951 1,240 T/J 244,800 1,235 B 494,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 850 820 820 -10 9,000 7,550,000 3 917.175 800 J 19,900 790 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,330 0 0 2,330 0 0 0 0 99.573 2,330 J 13,500 2,250 B 12,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,390 3,340 3,390 0 7,002,000 23,736,730,000 7 157.536 3,380 J 80,000 3,290 B 500 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 795 780 790 0 856,000 676,617,500 103 564.286 790 T/J 11,600 785 B 1,600 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,175 1,200 1,175 1,175 0 4,066,600 4,822,841,500 1,221 202.586 1,175 T/J 1,700 1,170 B 34,700 312 SILO Siloam International Hospitals Tbk. --S9---1 6,275 6,300 6,175 6,175 -100 785,200 4,879,000,000 305 70.132 6,200 J 100 6,175 T/B 6,000 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 328 332 322 326 -2 6,297,300 2,057,696,800 572 29.636 328 J 135,500 326 T/B 54,200 314 SIPD Sierad Produce Tbk. --U3---2 1,125 1,070 1,050 1,055 -70 16,900 17,880,500 16 1.172 1,055 T/J 6,800 1,045 B 1,400 315 SKLT Sekar Laut Tbk. --U5---2 1,510 1,520 1,520 1,520 10 100 152,000 1 127.256 0 J 0 0 B 0 316 SMAR Smart Tbk. --U1---2 3,720 3,860 3,750 3,800 80 2,800 10,639,000 8 1,255.534 3,800 T/J 700 3,740 B 200 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 870 890 850 855 -15 6,129,800 5,328,333,000 1,595 152.679 860 J 30,400 855 T/B 94,200 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,400 1,425 1,400 1,400 0 2,900 4,090,000 11 1,690.821 1,400 T/J 8,500 1,390 B 500 319 SMDR Samudera Indonesia Tbk. --S7---1 282 282 276 280 -2 159,500 44,719,000 56 1,123.686 282 J 8,700 280 T/B 87,100 320 SMRA Summarecon Agung Tbk. --S6K--1 1,195 1,225 1,200 1,200 5 8,692,000 10,491,581,000 1,881 1,971.738 1,205 J 50,500 1,200 T/B 1,679,400 321 SMRU SMR Utama Tbk. --U2---2 57 59 51 52 -5 101,811,800 5,737,412,400 2,963 12.717 53 J 528,000 52 T/B 10,191,100 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,425 1,460 1,425 1,440 15 3,532,500 5,096,198,000 1,683 3,846.257 1,440 T/J 233,200 1,435 B 15,900 323 SOCI Soechi Lines Tbk. --M7---1 206 210 200 202 -4 10,980,300 2,222,908,200 744 36.727 202 T/J 523,100 200 B 1,442,800 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 55,000 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 990 1,000 985 985 -5 2,093,400 2,077,458,000 223 84.914 990 J 237,200 985 T/B 106,400 326 SQMI Renuka Coalindo Tbk. --U9---2 220 228 216 216 -4 1,242,600 271,946,000 226 122.743 220 J 40,000 216 T/B 97,800 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 254 0 0 254 0 0 0 0 271.075 252 J 8,300 244 B 2,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 338 340 -2 18,310,500 6,224,489,000 1,119 141.667 340 T/J 4,934,600 338 B 29,140,700 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,630 3,610 3,620 0 14,800 53,599,000 30 65.818 3,620 T/J 9,300 3,610 B 3,700 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 770 775 -15 25,217,300 19,946,899,000 1,608 317.949 775 T/J 34,300 770 B 1,520,000 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 935 940 920 925 -10 55,881,100 52,000,696,000 417 138.060 925 T/J 80,900 920 B 114,400 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,200 B 100 333 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 334 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 5,450 B 100 335 SURE Super Energy Tbk. --U2---2 3,050 3,050 3,050 3,050 0 1,024,600 3,125,030,000 653 1,967.742 3,060 J 104,400 3,050 T/B 700 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 488 492 478 486 -2 4,303,700 2,097,950,000 1,451 4,440.384 486 T/J 7,100 484 B 400 337 TARA Sitara Propertindo Tbk. --U6---1 755 785 755 770 15 34,258,000 26,158,152,000 5,265 726.415 770 T/J 62,500 765 B 411,400 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,460 4,370 4,460 90 2,466,300 10,937,212,000 1,155 220.247 4,460 T/J 100 4,450 B 37,000 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 885 900 850 880 -5 2,934,300 2,559,569,500 308 200.387 885 J 32,400 880 T/B 177,500 340 TCID Mandom Indonesia Tbk. --U5---1 13,600 13,400 13,100 13,100 -500 1,400 18,400,000 10 1,284.918 13,100 T/J 8,800 13,000 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 6,700 7,550 6,550 7,050 350 6,335,200 45,807,290,000 1,287 5,108.696 7,175 J 600 7,050 T/B 156,100 342 TDPM Tridomain Performance Materials Tbk. --U3---1 280 310 282 298 18 74,089,000 22,044,208,000 2,495 130.702 298 T/J 900 296 B 51,500 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 320 340 322 322 2 3,433,200 1,117,824,400 513 103.871 324 J 3,700 322 T/B 61,300 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 715 640 575 640 -75 5,200 3,321,500 5 145.033 690 J 11,100 640 T/B 4,700 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 700 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 800 785 800 0 25,420,000 20,208,738,000 56 400.000 800 T/J 895,100 790 B 1,000 347 TINS Timah Tbk. --S2K--1 1,045 1,060 1,015 1,030 -15 27,228,100 28,117,917,000 2,689 526.324 1,035 J 100,800 1,030 T/B 500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,625 10,075 10,450 -50 1,465,400 15,234,085,000 2,389 646.105 10,450 T/J 29,800 10,400 B 200 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 374 360 374 14 20,800 7,744,200 9 78.923 374 T/J 20,000 322 B 9,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 555 575 550 575 20 11,204,300 6,354,231,000 590 925.464 575 T/J 201,200 570 B 90,800 351 TOTL Total Bangun Persada Tbk. --S6---1 510 510 498 498 -12 1,304,800 654,106,000 242 178.991 505 J 27,100 498 T/B 446,600 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 320 316 320 0 6,000 1,915,000 10 1,038.051 320 T/J 437,000 318 B 2,900 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 765 735 735 -25 5,836,900 4,349,949,000 654 3,501.167 735 T/J 172,200 730 B 434,200 354 TRAM Trada Alam Minera Tbk. --U2---1 110 112 110 111 1 1,270,239,200 140,998,780,600 1,190 91.740 112 J 4,508,600 111 T/B 1,276,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 159 164 151 164 5 1,100 179,100 2 165.264 165 J 50,000 144 B 500 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 370 0 0 370 0 0 0 0 220.711 418 J 25,000 370 B 51,900 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,705 1,725 1,700 1,720 15 916,200 1,572,774,000 111 306.836 1,725 J 2,400 1,720 T/B 79,800 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,180 3,180 3,180 -10 1,000 3,180,000 1 82.597 3,180 T/J 8,400 2,760 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,015 1,015 1,015 1,015 0 200 203,000 2 2,255.556 1,015 T/J 160,100 1,010 B 159,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,515 1,500 1,505 5 2,043,400 3,065,615,000 162 2,918.024 1,505 T/J 1,900 1,500 B 260,200 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,850 3,810 3,790 3,810 -40 3,000 11,412,000 10 141.107 3,980 J 100 3,810 T/B 900 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,390 2,400 2,370 2,370 -20 99,500 237,471,000 34 197.500 2,370 T/J 1,300 2,360 B 6,900 364 VIVA Visi Media Asia Tbk. --U9---1 110 111 107 107 -3 4,595,900 492,974,100 218 35.667 107 T/J 993,900 106 B 551,100 365 VOKS Voksel Electric Tbk. --U4---1 324 328 322 324 0 3,428,100 1,115,999,600 687 143.322 326 J 42,100 324 T/B 19,600 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 394 400 378 380 -14 62,668,300 24,214,652,600 3,673 131.034 382 J 267,200 380 T/B 9,888,200 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,280 2,360 2,280 2,310 30 16,936,500 39,191,974,000 2,641 593.749 2,310 T/J 2,565,600 2,300 B 96,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 280 284 276 280 0 73,900 20,645,800 44 42.449 282 J 7,000 280 T/B 10,600 369 WOOD Integra Indocabinet Tbk. --S5K--1 820 840 820 825 5 7,754,500 6,434,582,500 484 317.308 825 T/J 900 820 B 39,800 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 348 354 348 350 2 40,816,800 14,324,875,200 2,204 71.429 352 J 2,120,900 350 T/B 7,946,100 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,815 1,865 1,830 1,855 40 25,697,600 47,557,754,500 3,896 500.675 1,860 J 657,700 1,855 T/B 1,174,900 372 WTON Wijaya Karya Beton Tbk. --S3K--1 545 560 545 550 5 19,844,100 10,917,468,500 1,007 93.220 550 T/J 1,085,500 545 B 1,268,000 373 ZINC Kapuas Prima Coal Tbk. --U2---2 580 595 575 575 -5 48,687,700 28,527,030,500 1,005 2,049.838 575 T/J 1,216,500 570 B 2,481,400 Total 9,450,955,100 3,131,593,972,800 270,373 1,328,169,100 177,201,700 Jakarta, 19 August 2019 Trading Division