List of Securities Quotation: IDX SMC Composite Date: Friday, 23 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 10,575 10,800 10,500 10,650 75 881,200 9,365,407,500 643 865.179 10,650 T/J 54,500 10,525 B 10,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,541.029 7,000 J 100,000 6,875 B 14,300 3 ABMM ABM Investama Tbk. --U9---1 1,870 1,860 1,650 1,860 -10 300 537,000 3 49.600 1,865 J 200 1,705 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,800 1,760 1,760 -20 9,645,200 17,094,417,500 5,255 2,146.341 1,770 J 2,000 1,760 T/B 316,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,395 1,405 1,380 1,390 -5 3,212,900 4,469,751,000 916 1,091.626 1,390 T/J 96,200 1,385 B 517,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 11,150 10,500 11,150 550 394,600 4,237,032,500 261 479.570 11,150 T/J 39,400 10,900 B 700 7 ADMG Polychem Indonesia Tbk --U3---1 232 238 226 236 4 1,718,900 400,312,200 278 21.065 238 J 91,700 236 T/B 417,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,020 1,145 1,045 1,085 65 196,150,500 215,955,599,500 14,891 98.636 1,090 J 114,700 1,085 T/B 790,700 9 AGII Aneka Gas Industri Tbk. --S3---1 625 630 620 620 -5 42,000 26,075,500 39 56.364 620 T/J 19,900 615 B 1,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 274 278 264 266 -8 6,916,300 1,871,802,200 1,139 434.584 268 J 76,400 266 T/B 339,500 11 AGRS Bank Agris Tbk. --U8---2 330 328 248 248 -82 4,043,300 1,036,139,000 856 225.455 248 T/J 467,200 0 B 0 12 AKRA AKR Corporindo Tbk. XDS9XXO1 4,060 4,130 3,980 4,030 -30 3,576,800 14,468,674,000 1,639 3,211.898 4,040 J 6,700 4,030 T/B 101,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 308 J 1,800 254 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 5,100 5,050 5,100 0 10,400 52,545,000 3 208.163 5,100 T/J 4,800 5,050 B 9,900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 885 885 870 870 -15 982,100 855,289,500 24 2,220.011 885 J 3,800 870 T/B 176,000 16 ANDI Andira Agro Tbk. --U1---2 1,950 2,250 1,900 2,250 300 3,797,700 7,217,302,000 11 1,125.000 2,000 J 5,000 1,900 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 810 795 810 0 5,100 4,129,500 4 67.500 810 T/J 60,300 795 B 1,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,040 1,045 1,015 1,015 -25 87,934,800 89,963,736,000 4,260 669.216 1,020 J 354,500 1,015 T/B 1,763,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 640 795 496 530 -110 3,700 2,479,600 9 33.931 535 J 100 530 T/B 11,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 620 665 620 665 45 27,411,300 17,675,603,000 4,666 707.326 665 T/J 49,200 660 B 34,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 187 190 184 184 -3 25,670,000 4,756,354,200 1,596 50.411 185 J 198,200 184 T/B 7,009,300 22 ARII Atlas Resources Tbk. --U2---2 730 730 725 730 0 21,800 15,913,000 8 48.667 730 T/J 4,900 725 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,830 1,635 1,750 150 439,600 756,705,500 635 741.525 1,760 J 800 1,750 T/B 9,100 24 ARMY Armidian Karyatama Tbk. --U6---2 218 220 216 218 0 31,913,600 6,924,209,600 110 72.667 218 T/J 68,300 214 B 30,100 25 ARNA Arwana Citramulia Tbk. --S3---1 545 545 515 545 0 93,800 50,160,500 33 3,704.207 545 T/J 64,500 535 B 201,000 26 ASGR Astra Graphia Tbk. --U9---1 1,065 1,085 1,050 1,050 -15 141,500 148,785,500 77 217.698 1,050 T/J 5,800 1,035 B 1,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 930 1,000 930 1,000 70 697,900 673,077,500 340 1,851.852 1,005 J 9,400 1,000 T/B 34,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 316 320 314 314 -2 3,016,500 952,727,600 332 299.048 316 J 46,500 314 T/B 81,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 825 825 805 825 0 644,700 527,569,000 66 211.538 825 T/J 474,600 810 B 83,300 30 ATIC Anabatic Technologies Tbk. --U9---1 815 850 850 850 35 100 85,000 1 121.429 850 T/J 5,300 645 B 2,000 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 1,350 1,365 1,345 1,355 5 215,900 292,948,500 122 1,225.468 1,360 J 25,000 1,355 T/B 2,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,100 205,000 7 57.388 50 T/J 11,467,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 0 0 274 0 0 0 0 202.013 280 J 100 274 B 20,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,640 1,660 1,615 1,660 20 209,100 342,625,500 140 2,075.000 1,660 T/J 6,800 1,645 B 1,500 36 BBKP Bank Bukopin Tbk. --S8---1 290 290 284 290 0 2,385,500 686,063,600 415 86.030 290 T/J 344,000 288 B 100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,500 0 0 2,500 0 0 0 0 181.159 2,450 J 58,700 1,875 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,180 2,220 2,160 2,190 10 15,697,200 34,376,955,000 2,959 285.652 2,200 J 366,500 2,190 T/B 127,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 278 280 0 65,100 18,188,000 11 285.074 280 T/J 50,000 272 B 2,200 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 204 216 202 216 12 20,500 4,252,000 9 612.557 216 T/J 28,000 214 B 2,500 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 0 118,100 5,905,000 10 217.306 50 T/J 426,366,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 326 314 316 -2 16,676,100 5,345,371,200 1,131 185.882 318 J 89,200 316 T/B 11,318,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 575 580 565 580 5 30,100 17,281,000 27 2,972.225 580 T/J 13,700 570 B 3,000 45 BHIT MNC Investama Tbk. --S9K--1 73 74 72 74 1 9,701,000 711,268,500 273 216.406 74 T/J 5,997,400 73 B 116,100 46 BINA Bank Ina Perdana Tbk. --U8---1 850 900 850 900 50 200 175,000 2 508.486 880 J 8,900 855 B 1,100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 87,000 4,350,000 21 35.714 50 T/J 26,024,900 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,700 2,720 2,680 2,700 0 1,395,200 3,768,973,000 339 41.538 2,700 T/J 542,200 2,680 B 28,900 49 BISI BISI International Tbk. --U1---1 1,395 1,395 1,390 1,390 -5 47,000 65,498,500 31 695.000 1,395 J 61,400 1,390 T/B 12,600 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,525 1,570 1,510 1,545 20 9,307,000 14,165,259,000 474 257.500 1,560 J 3,500 1,545 T/B 11,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 635 5 5,652,100 3,589,147,000 491 147.674 640 J 2,297,900 635 T/B 263,900 52 BKSL Sentul City Tbk. --S6K--1 127 129 124 124 -3 46,240,300 5,798,173,600 1,069 8.568 125 J 1,260,400 124 T/B 258,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 190 190 180 190 0 2,600 469,000 4 435.980 189 J 42,600 178 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 13,500 675,000 5 0.658 50 T/J 237,198,600 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,100 J 800 3,600 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 30,600 284 B 500 57 BMTR Global Mediacom Tbk. --S9K--1 352 356 342 346 -6 10,177,400 3,525,142,000 953 281.621 346 T/J 552,900 344 B 1,543,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 17,200 860,000 3 0.172 50 T/J 50,386,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,065 1,070 1,045 1,050 -15 667,000 701,643,500 203 7.753 1,055 J 12,400 1,050 T/B 835,100 60 BNII Bank Maybank Indonesia Tbk. --M8---1 248 266 242 242 -6 18,318,500 4,653,489,600 2,040 2.883 244 J 741,900 242 T/B 679,400 61 BNLI Bank Permata Tbk. --M8K--1 990 995 965 970 -20 35,162,100 34,212,629,500 1,835 10.561 975 J 326,600 970 T/B 2,337,600 62 BOGA Bintang Oto Global Tbk. --U9---2 765 790 760 790 25 5,594,600 4,312,708,000 1,273 766.990 790 T/J 37,900 780 B 31,600 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 366 370 0 86,300 31,826,200 31 211.429 370 T/J 116,800 368 B 100 64 BOLT Garuda Metalindo Tbk. --U4---2 870 880 870 880 10 120,200 104,908,500 124 160.000 880 T/J 16,100 875 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 850 865 760 800 -50 8,320,200 6,783,205,500 2,203 200.000 805 J 27,000 800 T/B 451,300 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 0 0 1,075 0 0 0 0 1,146.422 1,075 J 40,700 1,020 B 23,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 700 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,500 0 0 7,500 0 0 0 0 291.891 0 J 0 7,575 B 2,000 69 BRIS Bank BRIsyariah Tbk. --M8K--1 458 466 458 466 8 2,479,900 1,147,986,000 682 91.373 468 J 177,800 466 T/B 20,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 74,571,300 3,728,565,000 275 7.874 51 J 14,612,700 50 T/B 1,498,900 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 1,400 1,360 1,400 50 21,619,300 29,843,727,000 2,569 274.238 1,405 J 385,700 1,400 T/B 392,500 73 BSIM Bank Sinarmas Tbk. --U8---1 595 0 0 595 0 0 0 0 405.814 590 J 6,900 570 B 2,000 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,400 1,440 1,410 1,410 10 900 1,280,000 9 72.308 1,450 J 1,000 1,390 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 73 75 70 71 -2 78,993,400 5,793,447,200 415 543.978 71 T/J 292,600 70 B 85,600 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 3,340 3,450 3,330 3,430 90 303,300 1,037,555,000 312 664.005 3,450 J 7,000 3,410 B 700 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,290 3,190 3,230 30 31,253,000 101,362,235,000 3,974 331.282 3,250 J 14,600 3,230 T/B 71,000 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,700 1,700 1,700 0 100 170,000 1 288.136 1,650 J 1,900 1,610 B 1,100 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 198 192 192 -1 28,130,400 5,479,281,100 403 18.776 192 T/J 162,200 191 B 1,476,300 82 BUMI Bumi Resources Tbk. --S2K--2 92 96 92 92 0 156,174,200 14,662,238,500 2,887 5.339 93 J 4,289,000 92 T/B 8,614,700 83 BVIC Bank Victoria International Tbk. --U8---1 176 183 164 179 3 558,700 98,118,000 40 169.262 179 T/J 56,600 169 B 2,100 84 BWPT Eagle High Plantations Tbk. --U1K--1 141 144 138 138 -3 15,482,000 2,169,546,600 683 30.182 139 J 400,000 138 T/B 2,223,600 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 530 535 505 515 -15 1,948,400 1,000,557,000 414 156.061 515 T/J 4,000 510 B 42,300 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 232 240 226 240 8 1,839,900 432,915,600 83 137.143 240 T/J 538,800 232 B 168,600 87 CASA Capital Financial Indonesia Tbk. --U8---2 396 402 394 402 6 7,960,600 3,171,977,800 1,713 734.421 402 T/J 34,900 400 B 2,400 88 CASS Cardig Aero Services Tbk. --U7---2 680 670 650 660 -20 1,700 1,113,000 5 165.000 660 T/J 500 640 B 10,200 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,545 1,570 1,525 1,530 -15 40,800 63,021,500 59 316.116 1,560 J 1,700 1,530 T/B 400 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 85 83 83 -1 2,748,000 229,742,100 73 531.200 84 J 703,500 83 T/B 1,529,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 312 312 310 310 -2 88,700 27,547,800 53 24.258 310 T/J 1,800 308 B 300 92 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 75,000 1,960 B 500 93 CITY Natura City Developments Tbk. --U6---1 206 202 202 202 -4 500 101,000 1 168.333 202 T/J 10,000 195 B 1,600 94 CLAY Citra Putra Realty Tbk. --U9---2 4,700 4,740 4,710 4,720 20 3,319,100 15,694,114,000 2,922 2,622.222 4,730 J 11,000 4,720 T/B 700 95 CLEO Sariguna Primatirta Tbk. --M5K--1 630 665 625 660 30 47,124,100 30,787,619,500 4,219 2,869.565 660 T/J 403,900 655 B 2,388,700 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,470 1,410 1,470 20 41,400 59,991,500 24 140.662 1,470 T/J 54,900 1,445 B 2,500 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---2 222 218 206 206 -16 125,100 26,388,200 79 158.462 214 J 10,400 206 T/B 20,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 26,400 1,320,000 12 45.455 50 T/J 173,293,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 480 488 488 488 8 217,300 106,042,400 6 246.259 488 T/J 57,700 458 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 2,000 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,255 1,250 1,205 1,220 -35 13,641,100 16,663,306,500 4,013 273.151 1,220 T/J 68,200 1,215 B 726,100 103 DART Duta Anggada Realty Tbk. --U6---1 328 328 328 328 0 2,000 656,000 1 60.635 372 J 200 328 T/B 100 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,455 1,485 1,450 1,475 20 15,477,700 22,740,900,500 1,008 983.333 1,475 T/J 870,100 1,470 B 334,200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,910 1,910 1,910 0 800 1,528,000 2 3,833.648 1,915 J 900 1,905 B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 116,613,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 910 930 910 930 20 508,400 466,776,500 396 808.696 930 T/J 10,300 920 B 14,000 108 DILD Intiland Development Tbk. --S6---1 416 418 404 414 -2 1,075,500 442,367,600 249 72.143 416 J 156,400 414 T/B 128,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,890 3,890 3,830 3,850 -40 595,200 2,294,777,000 148 130.508 3,850 T/J 19,900 3,840 B 15,000 110 DKFT Central Omega Resources Tbk. --U2---2 248 254 242 250 2 11,688,700 2,904,200,800 1,655 642.178 252 J 281,800 250 T/B 1,200 111 DLTA Delta Djakarta Tbk. --U5---1 7,125 7,100 7,000 7,100 -25 1,000 7,060,000 6 42,441.270 7,100 T/J 500 7,025 B 5,200 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 312 302 306 -4 45,450,000 13,881,784,800 1,413 145.714 308 J 539,500 306 T/B 165,500 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 0 0 272 0 0 0 0 247.273 272 J 1,900 220 B 500 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,080 3,000 3,080 10 15,200 46,412,000 8 2,705.575 3,080 T/J 2,600 3,020 B 200 115 DOID Delta Dunia Makmur Tbk. --S2K--1 350 366 350 350 0 7,950,400 2,844,322,000 934 473.844 354 J 78,600 350 T/B 731,600 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 340 346 340 340 0 248,300 85,097,000 27 91.892 342 J 1,000,000 340 T/B 1,300 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 19,975 19,975 19,975 0 5,200 103,870,000 7 1,331.667 19,975 T/J 2,800 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,580 1,655 1,590 1,655 75 456,800 742,112,500 255 327.723 1,655 T/J 40,000 1,620 B 102,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 6,700 6,700 6,700 -75 5,500 36,850,000 2 673.841 6,700 T/J 7,400 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,270 2,300 2,270 2,300 30 3,200 7,280,000 7 846.611 2,300 T/J 3,800 2,260 B 100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,150 1,100 1,100 -20 152,000 168,647,000 10 27.160 1,150 J 99,100 910 B 500 122 ELSA Elnusa Tbk. --S2K--1 338 344 334 336 -2 17,622,800 5,977,768,200 1,275 84.000 336 T/J 424,200 334 B 2,659,200 123 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 7,175 7,175 7,175 7,175 0 35,000 251,125,000 3 996.528 7,200 J 403,300 7,150 B 10,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,325 1,360 1,325 1,325 0 16,344,800 21,879,829,500 2,090 358.108 1,330 J 81,300 1,325 T/B 43,300 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,340 2,340 2,340 2,340 0 1,400 3,276,000 1 1,637.176 2,340 T/J 3,100 2,050 B 200 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,680 1,475 1,480 -175 97,513,000 150,652,324,500 15,029 148.000 1,480 T/J 179,600 1,475 B 374,600 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 252 262 252 260 8 7,549,000 1,957,759,000 641 484.072 260 T/J 474,800 258 B 315,000 129 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,380 3,250 3,330 -20 6,255,300 20,792,668,000 3,280 169.000 3,330 T/J 207,500 3,310 B 14,600 130 FAST Fast Food Indonesia Tbk. --U9---2 2,650 2,650 2,630 2,630 -20 600 1,583,000 5 4,136.196 2,640 J 800 2,430 B 200 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,175 8,175 8,175 0 1,800 14,715,000 3 1,873.453 8,275 J 100 8,175 T/B 248,300 132 FILM MD Pictures Tbk. --U9---1 910 915 885 910 0 7,800 6,995,500 21 433.333 905 J 300 890 B 200 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,100 2,450 2,030 2,440 340 40,711,200 88,751,118,000 1,414 488.000 2,440 T/J 5,500 2,430 B 100 134 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,900 J 200 2,400 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 530 540 540 540 10 300 162,000 2 540.000 610 J 2,700 500 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 950 945 920 945 -5 2,685,300 2,503,033,500 78 429.545 945 T/J 29,700 920 B 5,000 137 FREN Smartfren Telecom Tbk. --U7---1 158 162 153 156 -2 119,936,700 18,883,894,000 4,603 8.667 157 J 25,000 156 T/B 144,000 138 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--1 498 505 482 498 0 17,635,400 8,695,795,100 2,250 66.944 498 T/J 3,900 496 B 6,200 140 GJTL Gajah Tunggal Tbk. --S4K--1 670 685 670 680 10 265,300 180,299,500 56 133.501 680 T/J 319,800 675 B 66,400 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 208 202 206 4 3,470,300 712,485,800 448 51.500 208 J 185,100 206 T/B 97,000 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,700 19,700 19,700 -200 100 1,970,000 1 3,426.087 19,700 T/J 100 15,950 B 300 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,700 1,790 1,665 1,790 90 982,300 1,695,821,000 594 139.300 1,790 T/J 39,300 1,785 B 16,200 144 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---1 189 195 181 191 2 70,100 13,135,900 24 76.400 190 J 55,000 189 B 1,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 790 780 780 0 274,200 215,741,000 158 148.571 790 J 50,700 780 T/B 37,200 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,370 3,410 3,360 3,370 0 419,700 1,422,422,000 320 91.081 3,370 T/J 20,900 3,360 B 5,000 148 HERO Hero Supermarket Tbk. --U9---1 725 735 680 685 -40 135,600 96,645,000 78 1,429.824 730 J 300 685 T/B 146,500 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,210 3,240 3,220 3,230 20 4,700 15,194,000 12 988.796 3,240 J 200 3,230 T/B 1,100 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 660 615 660 45 2,100 1,299,500 8 1,015.385 650 J 1,900 610 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 342 350 334 350 8 17,536,100 5,973,117,600 498 152.174 350 T/J 146,200 348 B 200 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 850 830 835 -10 27,529,900 23,141,358,000 867 269.355 840 J 502,300 835 T/B 14,600 153 HOME Hotel Mandarine Regency Tbk. --U9---2 74 79 74 79 5 4,460,422,500 342,491,927,900 4,919 83.981 80 J 11,706,200 79 T/B 12,385,300 154 HRME Menteng Heritage Realty Tbk. --U9---2 845 880 840 875 30 5,768,500 4,920,409,000 1,354 833.333 880 J 76,800 875 T/B 5,400 155 HRTA Hartadinata Abadi Tbk. --S5---1 290 292 282 284 -6 1,412,700 402,821,400 414 94.667 288 J 74,000 284 T/B 124,000 156 HRUM Harum Energy Tbk. --S2K--1 1,355 1,415 1,345 1,400 45 3,240,200 4,508,890,000 1,240 26.923 1,405 J 25,100 1,400 T/B 285,800 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 162,700 8,135,000 12 95.973 50 T/J 25,872,000 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 150 145 148 -1 7,897,000 1,156,981,800 244 42.286 148 T/J 1,451,700 146 B 100,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,785 1,800 1,775 1,790 5 219,200 392,118,000 219 240.308 1,795 J 4,300 1,790 T/B 1,500 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 464 472 458 472 8 1,013,300 470,316,200 180 94.400 474 J 155,800 472 T/B 41,800 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,030 0 395,700 408,055,500 37 271.053 1,040 J 84,300 1,020 B 12,800 163 INAF Indofarma (Persero) Tbk. --U5---1 2,050 2,070 2,000 2,050 0 97,200 198,764,000 155 820.000 2,060 J 5,000 2,040 B 1,900 164 INCO Vale Indonesia Tbk. --S2BXO1 3,340 3,360 3,270 3,300 -40 12,278,400 40,658,764,000 2,633 1,346.939 3,310 J 206,000 3,300 T/B 291,900 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,980 3,980 3,910 3,940 -40 2,900 11,465,000 10 530.647 3,940 T/J 700 3,910 B 1,400 166 INDS Indospring Tbk. --M4---1 2,250 2,280 2,250 2,260 10 683,800 1,547,467,000 280 211.875 2,260 T/J 3,700 2,250 B 25,200 167 INDY Indika Energy Tbk. --S2XXO1 1,325 1,420 1,330 1,365 40 16,534,400 22,897,446,500 3,553 46.271 1,370 J 22,500 1,365 T/B 166,900 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,900 6,975 6,800 6,950 50 5,806,900 40,019,922,500 4,093 358.124 6,975 J 86,700 6,950 T/B 319,000 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 68 68 -1 2,063,800 140,395,600 81 0.388 69 J 1,100 68 T/B 300 170 INPP Indonesian Paradise Property Tbk. --U9---2 780 850 780 850 70 3,700 2,963,000 6 809.524 840 J 2,200 790 B 200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,100 3,100 3,100 3,100 0 700 2,170,000 4 1,123.188 3,100 T/J 1,500 3,090 B 100 172 INTA Intraco Penta Tbk. --U9---2 470 474 462 474 4 327,000 154,700,800 23 334.130 474 T/J 57,400 462 B 6,800 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,205 1,230 1,215 1,215 10 1,600 1,952,500 9 74.085 1,220 J 15,000 1,215 T/B 400 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 256 258 254 258 2 593,900 152,265,000 38 67.895 260 J 3,000 256 B 44,300 175 IPTV MNC Vision Networks Tbk. --U9---1 216 220 212 218 2 3,386,900 732,643,400 309 90.833 220 J 457,900 218 T/B 14,800 176 ISAT Indosat Tbk. --S7K--1 3,530 3,580 3,200 3,270 -260 10,083,600 33,850,019,000 5,494 233.571 3,270 T/J 243,800 3,260 B 97,400 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,025 12,675 12,000 12,075 50 2,971,700 36,574,977,500 4,582 86.250 12,100 J 35,100 12,075 T/B 43,700 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 221,912,200 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 565 600 530 530 -35 20,800 11,154,500 28 300.641 560 J 500 530 T/B 3,100 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 510 605 410 535 25 10,300 5,620,500 19 442.818 580 J 299,600 426 B 200 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,580 1,600 1,560 1,580 0 16,128,900 25,469,466,000 3,427 431.930 1,580 T/J 947,400 1,575 B 30,300 182 JRPT Jaya Real Property Tbk. --S6---1 760 815 650 770 10 17,450,500 13,274,377,500 2,886 740.385 780 J 3,000 770 T/B 59,100 183 JSKY Sky Energy Indonesia Tbk. SSU4---1 560 565 555 560 0 23,220,700 13,065,802,500 35 280.000 560 T/J 3,000 550 B 12,500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,750 5,600 5,700 25 2,478,200 14,089,602,500 1,532 336.124 5,700 T/J 22,300 5,675 B 17,700 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,150 J 400 995 B 71,500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 1,010 1,005 1,010 0 518,400 523,533,500 29 2,244.444 1,010 T/J 77,200 1,005 B 421,100 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,150 3,240 3,130 3,210 60 96,000 304,849,000 212 3,210.000 3,210 T/J 1,000 3,150 B 1,300 188 KBLI KMI Wire & Cable Tbk. --S4K--1 600 605 580 590 -10 6,222,300 3,677,390,500 572 71.690 595 J 278,400 590 T/B 15,000 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 74 85 73 77 3 16,260,200 1,302,871,300 1,639 2.800 79 J 105,400 77 T/B 179,300 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 310 306 310 2 3,985,600 1,230,592,400 1,217 10.755 310 T/J 85,200 308 B 620,100 191 KINO Kino Indonesia Tbk. --U5---1 3,060 3,090 3,060 3,090 30 48,900 150,668,000 29 81.316 3,090 T/J 9,700 3,070 B 5,200 192 KMTR Kirana Megatara Tbk. --U3---2 314 316 314 314 0 5,200 1,641,000 5 68.559 314 T/J 20,000 308 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 482 480 472 474 -8 9,767,700 4,647,120,800 789 237.000 474 T/J 237,500 472 B 1,024,800 194 KPIG MNC Land Tbk. --U9---2 137 140 133 136 -1 4,853,400 660,124,400 611 292.643 137 J 160,000 136 T/B 93,400 195 KRAH Grand Kartech Tbk. --U4---2 2,390 2,200 2,200 2,200 -190 700 1,540,000 4 800.000 2,200 T/J 30,900 2,000 B 2,000 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 328 336 328 332 4 3,225,700 1,072,599,600 412 41.275 332 T/J 617,400 330 B 113,000 197 KREN Kresna Graha Investama Tbk. --U9K--1 545 550 540 545 0 68,040,100 37,083,224,500 1,389 5,669.996 550 J 1,770,200 545 T/B 123,700 198 LAND Trimitra Propertindo Tbk. --U6---2 1,705 1,735 1,655 1,730 25 16,200 27,585,000 16 443.590 1,730 T/J 36,600 1,630 B 500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 11,900 11,875 11,875 0 13,100 155,865,000 5 98.140 11,900 J 107,200 11,500 B 5,300 200 LINK Link Net Tbk. --S9K--1 4,090 4,100 4,010 4,030 -60 577,800 2,336,061,000 468 251.875 4,030 T/J 596,900 4,020 B 3,700 201 LPCK Lippo Cikarang Tbk --M6---1 1,395 1,400 1,375 1,380 -15 1,017,400 1,406,418,000 390 155.590 1,390 J 4,500 1,380 T/B 8,000 202 LPKR Lippo Karawaci Tbk. --S6K--1 260 262 256 258 -2 60,924,200 15,762,425,600 1,473 83.313 258 T/J 13,534,100 256 B 1,181,400 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,110 2,980 3,100 70 15,560,500 47,744,051,000 3,256 70.245 3,100 T/J 927,900 3,090 B 11,500 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,210 1,175 1,185 -10 10,052,200 12,013,646,500 1,491 305.806 1,190 J 200 1,185 T/B 162,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,455 1,465 1,455 1,455 0 196,600 286,517,000 60 508.741 1,455 T/J 63,700 1,450 B 135,900 206 MAIN Malindo Feedmill Tbk. --S3K--1 910 930 900 900 -10 4,695,900 4,293,850,500 952 511.364 905 J 8,700 900 T/B 1,762,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 88 89 0 316,004,000 28,144,556,900 6,493 12.166 90 J 8,571,000 89 T/B 9,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,550 5,700 5,450 5,450 -100 64,300 353,990,000 18 259.524 5,700 J 2,000 5,450 T/B 149,600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,750 1,750 0 300 525,000 1 104.167 1,800 J 1,000 1,690 B 5,100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,040 1,045 995 1,000 -40 9,706,900 9,806,219,500 1,493 1,604.750 1,000 T/J 100 995 B 97,000 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 254 254 254 6 20,000 5,080,000 3 338.667 254 T/J 6,500 246 B 100,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 488 484 486 -2 1,563,700 758,218,800 346 972.000 486 T/J 49,100 484 B 94,400 213 MASA Multistrada Arah Sarana Tbk. --U4---1 630 630 580 580 -50 4,200 2,456,000 9 412.400 585 J 6,000 580 T/B 3,600 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 0 0 6,975 0 0 0 0 3,007.619 6,975 J 300 6,650 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 2,000 1,915 1,950 0 21,200 41,103,500 48 150.000 1,950 T/J 400 1,920 B 100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 530 540 525 530 0 742,200 394,194,000 117 33.125 530 T/J 554,500 525 B 45,600 217 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,560 3,530 3,550 10 1,019,300 3,614,016,000 175 256.318 3,550 T/J 237,500 3,540 B 300 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 160 161 151 152 -8 7,380,100 1,141,417,600 713 136.333 153 J 81,000 152 T/B 163,500 219 MDIA Intermedia Capital Tbk. --M9---1 140 143 138 140 0 1,020,800 142,327,500 45 101.449 140 T/J 546,000 139 B 100,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,075 6,275 6,075 6,225 150 13,938,100 86,156,412,500 3,383 324.648 6,250 J 350,500 6,225 T/B 123,400 221 MDLN Modernland Realty Tbk. --S6---1 246 256 244 246 0 4,678,300 1,157,465,200 314 73.007 248 J 40,000 246 T/B 57,800 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 780 755 760 -5 7,249,100 5,558,977,500 1,257 1,338.570 765 J 151,800 760 T/B 505,500 223 MEGA Bank Mega Tbk. --U8---1 5,850 0 0 5,850 0 0 0 0 4,264.221 5,850 J 1,400 5,750 B 100 224 MERK Merck Tbk. --U5---2 3,200 3,250 3,160 3,170 -30 7,200 22,927,000 25 8,358.162 3,210 J 1,200 3,170 T/B 1,900 225 META Nusantara Infrastructure Tbk. --U7---1 192 192 188 192 0 71,000 13,396,500 22 58.168 192 T/J 8,400 189 B 500 226 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,135 1,100 1,135 -5 132,600 150,413,500 4 1,164.103 1,135 T/J 72,500 1,100 B 2,500 227 MGRO Mahkota Group Tbk. --S1---1 815 820 805 805 -10 2,635,400 2,135,178,000 480 357.778 815 J 38,300 805 T/B 28,900 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 400 440,000 1 400.000 1,200 J 500 1,100 T/B 19,600 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,400 2,480 2,320 2,340 -60 11,549,300 27,871,317,000 2,278 137.770 2,350 J 20,000 2,340 T/B 200 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,995 2,040 1,900 1,985 -10 337,300 676,715,500 144 9,452.381 1,990 J 1,500 1,985 T/B 32,500 231 MKPI Metropolitan Kentjana Tbk. --U6---2 15,400 0 0 15,400 0 0 0 0 733.333 16,200 J 100 12,375 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,600 18,600 18,500 18,500 -100 21,600 400,600,000 32 117,834.395 18,725 J 100 18,475 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,490 1,490 1,480 1,485 -5 2,175,500 3,235,472,500 833 248.017 1,490 J 164,200 1,485 T/B 4,400 234 MLPL Multipolar Tbk. --U9---1 98 99 96 99 1 2,725,000 268,353,000 276 11.355 99 T/J 1,185,300 96 B 83,500 235 MLPT Multipolar Technology Tbk. --U9---1 670 0 0 670 0 0 0 0 139.583 680 J 1,200 630 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 352 360 352 352 0 56,600 20,165,600 20 60.171 354 J 262,000 352 T/B 69,700 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,260 1,270 1,215 1,255 -5 27,753,200 34,286,003,500 10,602 139.444 1,255 T/J 2,054,300 1,250 B 3,500,200 238 MOLI Madusari Murni Indah Tbk. --U3---2 980 990 960 990 10 20,100 19,896,000 9 170.690 990 T/J 11,300 950 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 680 695 680 685 5 933,300 642,599,000 399 45.667 690 J 25,100 685 T/B 16,500 240 MPPA Matahari Putra Prima Tbk. --U9---1 176 178 173 173 -3 2,270,500 397,009,400 246 72.735 174 J 60,100 173 T/B 745,900 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 795 790 795 35 71,000 56,215,000 9 722.727 800 J 27,000 760 B 100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,075 6,250 6,250 6,250 175 600 3,750,000 3 566.902 6,250 T/J 1,700 4,920 B 100 243 MSIN MNC Studios International Tbk. --M9---2 368 370 366 370 2 780,200 287,579,600 101 74.000 370 T/J 99,000 368 B 2,500 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 300 297,000 2 65.132 990 T/J 19,700 985 B 700 245 MTDL Metrodata Electronics Tbk. --S9---1 1,295 1,310 1,290 1,310 15 2,192,300 2,840,717,000 624 2,358.321 1,310 T/J 105,700 1,300 B 300 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 300 15,000 1 1.266 50 T/J 43,858,000 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 478 478 460 478 0 10,100 4,647,800 2 200.966 478 T/J 4,600 452 B 200 248 MTPS Meta Epsi Tbk. --U7---2 1,665 1,660 1,600 1,655 -10 3,300 5,446,500 10 517.188 1,655 T/J 200 1,600 B 900 249 MYOH Samindo Resources Tbk. --U2---1 1,370 1,380 1,350 1,380 10 234,900 321,274,500 53 164.369 1,380 T/J 10,700 1,350 B 1,600 250 MYRX Hanson International Tbk. --S6---2 99 98 95 96 -3 55,143,800 5,298,858,400 371 65.470 96 T/J 2,785,600 95 B 8,646,500 251 NASA Ayana Land International Tbk. --U9---2 695 705 690 705 10 3,770,200 2,633,052,500 847 684.466 705 T/J 7,400 695 B 161,700 252 NATO Nusantara Properti Internasional Tbk. --U9---2 790 805 785 805 15 14,239,400 11,311,492,500 2,217 781.553 805 T/J 232,500 800 B 45,700 253 NFCX NFC Indonesia Tbk. --S9---2 2,360 2,390 2,340 2,390 30 21,400 50,646,000 22 129.189 2,390 T/J 101,800 2,330 B 3,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,300 1,320 1,240 1,285 -15 840,200 1,070,817,000 613 395.385 1,290 J 6,800 1,285 T/B 6,800 255 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 142 J 210,000 140 B 724,500 256 NISP Bank OCBC NISP Tbk. --U8---1 865 870 865 865 0 7,600 6,578,500 4 1,048.180 870 J 100 865 T/B 4,600 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 995 995 995 15 14,800 14,726,000 8 265.333 1,000 J 6,300 995 T/B 67,400 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 1,815 1,815 1,815 35 11,500 20,872,500 4 86.916 2,100 J 10,000 1,815 T/B 54,400 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 680 690 660 690 10 292,900 200,645,000 48 1,365.120 690 T/J 5,700 670 B 15,900 260 PALM Provident Agro Tbk. --U1---2 234 230 210 230 -4 1,200 272,400 3 62.864 238 J 100 220 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 160 164 150 150 -10 9,583,300 1,491,155,300 1,899 150.000 152 J 3,000 150 T/B 5,700 262 PANS Panin Sekuritas Tbk. --U8---1 1,650 1,650 1,600 1,615 -35 42,600 68,780,500 21 1,174.545 1,645 J 11,500 1,615 T/B 11,600 263 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,000 995 1,000 0 52,300 52,043,000 6 117.647 1,000 T/J 282,200 995 B 30,000 264 PBRX Pan Brothers Tbk. --S4---1 685 690 665 685 0 1,162,600 787,130,000 261 1,212.389 685 T/J 79,900 680 B 112,800 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 785 785 750 775 -10 600 463,000 6 64.583 775 T/J 19,200 735 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,800 1,800 1,660 1,800 0 17,178,000 28,762,144,000 132 1,200.000 1,800 T/J 26,600 1,735 B 2,300 267 PEHA Phapros Tbk. --U5---2 1,700 1,720 1,680 1,720 20 25,300 43,031,500 25 143.573 1,700 J 700 1,660 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,805 1,830 1,775 1,830 25 57,979,800 104,769,568,000 5,573 610.000 1,835 J 392,500 1,830 T/B 3,640,600 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,080 1,080 1,075 1,080 0 300 323,000 3 210.732 1,140 J 100 1,075 B 600 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,010 3,010 3,010 -190 400 1,204,000 2 1,249.014 3,040 J 200 3,010 T/B 800 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,470 1,485 1,400 1,475 5 8,199,400 11,764,232,500 1,725 2,455.877 1,475 T/J 425,400 1,445 B 500 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 51 52 51 52 1 443,800 23,003,000 58 52.000 52 T/J 1,824,800 51 B 1,049,100 273 PNIN Paninvest Tbk. --S8---1 1,295 1,300 1,285 1,290 -5 95,200 123,269,000 32 1,371.757 1,305 J 30,900 1,285 B 13,800 274 PNLF Panin Financial Tbk. --S8K--1 322 324 318 318 -4 10,629,200 3,403,610,400 819 343.709 320 J 50,000 318 T/B 983,300 275 POLA Pool Advista Finance Tbk. --U8---2 785 805 760 760 -25 31,700 25,061,500 21 562.963 780 J 1,000 760 T/B 1,000 276 POLI Pollux Investasi Internasional Tbk. --U6---2 780 810 765 770 -10 29,700 23,233,500 28 47.095 780 J 200 765 B 1,800 277 POLL Pollux Properti Indonesia Tbk. --U6---1 3,560 4,000 3,500 4,000 440 10,100 37,730,000 26 650.407 4,000 T/J 600 3,700 B 1,200 278 POLU Golden Flower Tbk. --U4---2 1,850 1,850 1,850 1,850 0 200 370,000 2 642.361 1,925 J 200 1,850 T/B 100 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,510 1,550 1,510 1,510 0 144,568,900 221,775,800,500 511 958.420 1,515 J 7,600 1,510 T/B 2,800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 565 645 535 630 65 7,200 4,209,000 9 117.757 630 T/J 3,900 545 B 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---2 910 960 900 950 40 1,660,200 1,565,386,500 361 63.333 950 T/J 12,600 945 B 5,200 283 PPRE PP Presisi Tbk. --M7---1 350 360 348 360 10 4,634,300 1,622,132,200 2,369 83.721 360 T/J 5,100 358 B 101,400 284 PPRO PP Properti Tbk. --S6K--1 103 104 102 103 0 10,758,900 1,105,970,000 843 222.703 104 J 2,383,000 103 T/B 663,300 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,300 4,340 4,260 4,300 0 538,300 2,312,163,000 231 66.154 4,300 T/J 132,600 4,260 B 500 286 PRIM Royal Prima Tbk. --U9---2 480 476 450 450 -30 12,300 5,537,600 7 90.000 478 J 400 450 T/B 900 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 260 266 254 260 0 6,892,600 1,800,684,200 1,107 843.526 262 J 162,000 260 T/B 30,000 288 PTBA Bukit Asam Tbk. --S2BXO1 2,420 2,530 2,430 2,490 70 26,484,800 65,858,980,000 4,809 2,165.217 2,490 T/J 8,000 2,480 B 83,500 289 PTPP PP (Persero) Tbk. --S6XXO1 1,915 1,920 1,875 1,890 -25 9,467,700 17,887,876,000 2,255 355.263 1,890 T/J 195,400 1,885 B 78,400 290 PTRO Petrosea Tbk. --S2---1 1,425 1,475 1,405 1,405 -20 548,000 782,032,000 313 1,124.000 1,405 T/J 26,000 1,400 B 71,300 291 PTSN Sat Nusapersada Tbk --U4---1 440 444 428 434 -6 1,604,800 695,366,600 481 224.483 434 T/J 100 432 B 36,200 292 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 685 690 665 670 -15 30,533,600 20,532,757,000 2,212 2,582.983 675 J 277,100 670 T/B 2,692,800 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,000 1,015 1,000 1,000 0 493,800 496,323,000 90 90.909 1,010 J 5,000 1,005 B 110,000 295 RAJA Rukun Raharja Tbk. --S7---1 250 254 246 248 -2 917,100 228,535,000 217 851.882 250 J 98,700 248 T/B 208,400 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,270 1,270 1,220 1,250 -20 7,235,400 8,971,392,500 1,795 781.250 1,255 J 35,600 1,250 T/B 3,212,400 297 RDTX Roda Vivatex Tbk --U6---1 6,775 0 0 6,775 0 0 0 0 356.919 7,500 J 900 6,000 B 15,300 298 RIMO Rimo International Lestari Tbk --U6---2 130 130 127 130 0 552,292,000 71,789,569,100 569 71.372 130 T/J 316,100 129 B 220,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 650 605 640 30 2,883,800 1,806,174,000 277 392.638 645 J 100,000 640 T/B 41,900 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 352 346 348 2 35,900 12,495,200 15 2,723.005 350 J 200 326 B 200 301 RODA Pikko Land Development Tbk. --U6---2 256 256 236 242 -14 25,800 6,193,400 24 386.396 242 T/J 2,600 238 B 1,600 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,315 1,280 1,315 25 586,100 764,287,000 48 515.686 1,320 J 102,000 1,315 T/B 96,700 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 480 482 -4 1,375,000 665,526,000 404 602.500 482 T/J 23,200 480 B 123,500 304 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 9,100 9,025 9,100 -25 1,500 13,627,500 3 5,870.968 9,125 J 20,000 9,025 B 200 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,165 1,200 1,155 1,160 -5 13,784,900 16,065,293,000 2,260 524.761 1,160 T/J 351,600 1,155 B 1,041,700 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 820 J 19,900 800 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,350 2,250 2,340 40 58,000 135,241,000 25 100.000 2,350 J 2,500 2,300 B 700 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,420 3,420 3,420 20 15,900 54,378,000 3 158.930 3,420 T/J 11,900 2,610 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 790 825 790 820 30 2,037,100 1,630,942,000 343 585.714 825 J 900 820 T/B 21,300 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,170 1,230 1,170 1,200 30 16,320,200 19,672,234,500 1,642 206.897 1,205 J 1,800 1,200 T/B 781,200 312 SILO Siloam International Hospitals Tbk. --S9---1 6,175 6,225 6,000 6,175 0 568,000 3,481,575,000 488 70.132 6,175 T/J 42,300 6,150 B 35,300 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 344 348 334 336 -8 13,032,500 4,414,118,400 1,025 30.545 338 J 165,300 336 T/B 4,400 314 SIPD Sierad Produce Tbk. --U3---2 1,060 1,060 1,060 1,060 0 2,000 2,120,000 2 1.178 1,060 T/J 4,000 905 B 9,000 315 SKLT Sekar Laut Tbk. --U5---2 1,550 0 0 1,550 0 0 0 0 129.768 0 J 0 1,165 B 100 316 SMAR Smart Tbk. --U1---2 3,980 3,970 3,700 3,700 -280 7,700 28,882,000 17 1,222.494 3,720 J 1,000 3,700 T/B 500 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 810 820 790 795 -15 3,883,200 3,106,919,500 1,253 141.964 800 J 213,000 795 T/B 337,700 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,360 1,360 1,360 1,360 0 500 680,000 1 1,642.512 1,385 J 100 1,350 B 300 319 SMDR Samudera Indonesia Tbk. --S7---1 280 280 276 278 -2 101,600 28,228,600 43 1,115.659 280 J 56,700 278 T/B 20,500 320 SMRA Summarecon Agung Tbk. --S6K--1 1,205 1,220 1,175 1,200 -5 12,788,400 15,208,393,500 1,642 1,971.738 1,200 T/J 259,200 1,195 B 54,000 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 524,400 26,220,000 35 12.227 50 T/J 15,503,500 0 B 0 322 SMSM Selamat Sempurna Tbk. XDS4K--1 1,305 1,360 1,285 1,285 -20 3,519,100 4,660,379,000 1,145 3,432.250 1,285 T/J 165,900 1,280 B 217,100 323 SOCI Soechi Lines Tbk. --M7---1 191 193 188 189 -2 7,336,200 1,391,687,500 594 34.364 190 J 26,500 189 T/B 91,200 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 3,100 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 980 1,000 985 995 15 1,851,500 1,840,418,000 233 85.776 1,000 J 242,200 985 B 129,600 326 SQMI Renuka Coalindo Tbk. --U9---2 204 210 202 204 0 670,000 137,868,800 112 115.924 206 J 15,000 204 T/B 98,200 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 270 270 250 250 -20 81,900 20,870,400 17 266.806 256 J 3,000 250 T/B 11,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 336 336 -2 11,528,700 3,888,456,600 1,373 140.000 338 J 6,315,400 336 T/B 20,614,000 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,600 3,610 10 7,500 27,051,000 23 65.636 3,610 T/J 100 3,600 B 6,800 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 750 740 740 0 13,692,100 10,197,732,000 934 303.590 750 J 483,700 740 T/B 355,600 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 905 910 900 905 0 66,366,000 60,104,544,500 546 135.075 905 T/J 62,300 900 B 96,300 332 STTP Siantar Top Tbk. --U5---2 3,110 0 0 3,110 0 0 0 0 1,837.736 0 J 0 3,110 B 140,000 333 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 3,060 3,080 3,040 3,080 20 1,474,200 4,519,078,000 1,425 1,987.097 3,080 T/J 3,300 3,050 B 7,300 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 464 480 446 470 6 2,228,600 1,022,625,000 1,898 4,294.198 470 T/J 2,000 452 B 55,000 337 TARA Sitara Propertindo Tbk. --U6---1 775 790 765 780 5 27,037,200 20,950,959,000 3,801 735.849 790 J 162,100 780 T/B 1,900 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,025 5,125 4,970 5,075 50 7,401,600 37,434,733,500 2,548 250.617 5,100 J 105,400 5,075 T/B 201,200 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 915 940 875 920 5 15,351,300 14,104,839,000 2,427 209.496 925 J 96,600 920 T/B 259,300 340 TCID Mandom Indonesia Tbk. --U5---1 12,750 12,700 12,500 12,700 -50 6,400 80,305,000 11 1,245.684 12,700 T/J 19,900 12,400 B 1,000 341 TCPI Transcoal Pacific Tbk. --U7---2 7,150 7,400 6,700 7,200 50 6,976,900 49,834,237,500 2,165 5,217.391 7,200 T/J 22,200 7,175 B 40,000 342 TDPM Tridomain Performance Materials Tbk. --U3---1 304 308 298 304 0 14,752,200 4,469,432,800 334 133.333 304 T/J 181,200 302 B 151,500 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 318 318 282 288 -30 7,466,800 2,226,863,400 651 92.903 290 J 20,000 288 T/B 11,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 695 720 720 720 25 100 72,000 1 163.162 675 J 2,300 575 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 100 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 820 790 820 20 51,557,200 40,921,660,000 291 410.000 820 T/J 2,000 790 B 11,400 347 TINS Timah Tbk. --S2K--1 990 995 970 975 -15 17,789,000 17,491,276,000 1,783 498.219 980 J 37,100 975 T/B 840,700 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,850 9,975 9,650 9,975 125 973,400 9,567,545,000 1,684 616.737 9,975 T/J 52,900 9,825 B 31,800 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 380 370 380 10 20,500 7,750,000 7 80.189 388 J 20,000 326 B 600 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 610 615 590 600 -10 11,232,900 6,713,906,500 732 965.702 600 T/J 570,300 595 B 100,000 351 TOTL Total Bangun Persada Tbk. --S6---1 494 500 492 500 6 943,900 469,477,600 128 179.710 505 J 63,500 500 T/B 140,400 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 318 316 318 6 3,200 1,015,600 3 1,031.563 318 T/J 83,200 314 B 2,900 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 745 725 725 0 42,451,500 31,155,198,500 2,037 3,453.532 730 J 11,000 725 T/B 202,100 354 TRAM Trada Alam Minera Tbk. --U2---1 107 110 106 107 0 1,112,508,900 119,440,464,400 2,255 88.434 108 J 333,800 107 T/B 16,837,900 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 165 165 165 165 0 300 49,500 1 166.272 164 J 9,600 163 B 10,000 356 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 0 220.711 430 J 40,000 370 B 50,000 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,665 1,700 1,650 1,670 5 993,700 1,663,767,000 153 297.916 1,670 T/J 242,800 1,655 B 8,000 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,180 3,180 3,180 0 1,000 3,180,000 3 82.597 3,180 T/J 5,000 3,000 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,010 0 0 1,010 0 0 0 0 2,244.444 1,010 J 154,200 1,005 B 160,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,550 1,500 1,500 0 4,818,100 7,278,182,500 875 2,908.329 1,500 T/J 168,900 1,495 B 20,800 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 4,020 3,810 4,010 200 500 1,985,000 5 148.515 4,000 J 100 3,850 B 1,300 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,290 2,290 2,260 2,260 -30 35,000 79,791,000 9 188.333 2,260 T/J 984,300 2,250 B 5,300 364 VIVA Visi Media Asia Tbk. --U9---1 105 111 104 110 5 22,591,200 2,437,098,100 1,186 36.667 110 T/J 408,000 109 B 445,200 365 VOKS Voksel Electric Tbk. --U4---1 326 350 324 350 24 8,194,000 2,745,435,400 1,021 154.823 350 T/J 63,900 348 B 200,000 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 368 374 358 366 -2 29,621,800 10,878,175,400 1,815 126.207 368 J 72,200 366 T/B 2,046,900 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,350 2,310 2,340 -10 6,985,500 16,341,177,000 3,013 601.460 2,350 J 396,100 2,340 T/B 845,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 272 278 270 270 -2 28,100 7,617,200 32 40.933 270 T/J 5,600 268 B 2,900 369 WOOD Integra Indocabinet Tbk. --S5K--1 815 820 805 805 -10 6,911,600 5,624,588,500 545 309.615 810 J 20,500 805 T/B 36,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 346 350 344 344 -2 20,201,300 6,993,352,600 1,789 70.204 346 J 832,100 344 T/B 4,927,700 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,810 1,820 1,785 1,790 -20 7,106,800 12,757,414,000 1,768 483.131 1,795 J 40,100 1,790 T/B 23,400 372 WTON Wijaya Karya Beton Tbk. --S3K--1 520 520 494 496 -24 28,819,700 14,423,652,900 2,739 84.068 498 J 23,900 496 T/B 619,200 373 ZINC Kapuas Prima Coal Tbk. --U2---2 565 570 560 565 0 56,337,400 31,751,867,000 512 2,014.188 565 T/J 757,800 560 B 1,798,300 Total 9,427,529,000 3,312,680,593,800 290,668 1,467,056,400 158,613,700 Jakarta, 23 August 2019 Trading Division