List of Securities Quotation: IDX SMC Composite Date: Wednesday, 04 September 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 10,525 10,525 10,425 10,450 -75 309,500 3,237,552,500 252 848.932 10,525 J 4,200 10,450 T/B 14,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,815 1,815 1,815 1,815 0 100 181,500 1 48.400 1,815 T/J 1,800 1,700 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,815 1,795 1,800 0 12,469,800 22,449,017,500 5,849 2,195.122 1,800 T/J 1,661,100 1,795 B 3,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,280 1,305 1,280 1,305 25 3,533,000 4,578,919,500 1,425 1,024.872 1,305 T/J 206,500 1,295 B 122,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,900 10,875 10,800 10,825 -75 259,800 2,810,082,500 30 465.591 10,875 J 1,000 10,825 T/B 700 7 ADMG Polychem Indonesia Tbk --U3---1 208 208 204 206 -2 476,100 97,833,200 114 18.387 208 J 5,700 206 T/B 15,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,190 1,250 1,205 1,235 45 88,492,300 108,738,085,000 6,588 112.273 1,240 J 1,390,700 1,235 T/B 21,200 9 AGII Aneka Gas Industri Tbk. --S3---1 620 620 610 615 -5 38,000 23,525,500 26 55.909 625 J 1,500 615 T/B 2,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 244 250 238 238 -6 9,781,400 2,340,277,000 824 388.838 240 J 945,400 238 T/B 142,000 11 AGRS Bank Agris Tbk. --U8---2 200 216 198 200 0 69,800 14,331,200 40 181.818 200 T/J 25,200 198 B 200 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,270 4,290 4,190 4,230 -40 5,724,100 24,220,903,000 1,150 3,371.297 4,230 T/J 94,500 4,220 B 50,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 0 0 308 0 0 0 0 293.333 340 J 2,200 310 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,980 4,900 4,800 4,900 -80 7,500 36,125,000 4 200.000 4,900 T/J 49,800 4,830 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 890 860 890 0 172,200 150,082,500 52 2,271.045 895 J 1,000 890 T/B 56,600 16 ANDI Andira Agro Tbk. --U1---2 2,040 2,050 1,940 1,985 -55 45,300 89,709,000 38 992.500 1,985 T/J 4,800 1,980 B 10,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 770 780 730 780 10 109,200 84,408,000 23 65.000 780 T/J 2,400 760 B 500 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,110 1,140 1,090 1,100 -10 108,867,300 121,495,332,500 7,242 725.259 1,105 J 694,100 1,100 T/B 2,156,300 19 APEX Apexindo Pratama Duta Tbk. --U2---2 460 575 550 550 90 200 112,500 2 35.211 550 T/J 12,800 545 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 710 700 700 0 22,226,300 15,606,519,000 3,728 744.554 700 T/J 19,800 695 B 117,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 238 246 224 242 4 191,090,900 45,015,261,000 7,008 66.301 244 J 4,245,800 242 T/B 1,307,800 22 ARII Atlas Resources Tbk. --U2---2 715 715 715 715 0 5,400 3,861,000 4 47.667 715 T/J 19,600 700 B 5,200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,590 1,615 1,595 1,600 10 280,600 450,060,500 344 677.966 1,615 J 100 1,600 T/B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 230 238 230 238 8 104,445,600 24,024,043,000 126 79.333 238 T/J 19,400 230 B 80,400 25 ARNA Arwana Citramulia Tbk. --S3---1 550 540 530 530 -20 98,100 52,005,500 46 3,602.257 540 J 1,100 535 B 1,000 26 ASGR Astra Graphia Tbk. --U9---1 1,035 1,030 990 995 -40 248,800 248,398,000 48 206.295 1,000 J 2,000 995 T/B 17,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,110 1,060 1,100 20 2,608,200 2,823,063,000 202 2,037.037 1,100 T/J 3,800 1,085 B 10,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 312 306 306 -4 3,808,500 1,169,953,600 534 291.429 308 J 220,100 306 T/B 491,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 805 805 790 790 -15 454,900 362,234,000 47 202.564 805 J 87,500 790 T/B 161,600 30 ATIC Anabatic Technologies Tbk. --U9---1 855 905 810 810 -45 400 344,500 4 115.714 845 J 300 820 B 100 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 1,345 1,345 1,330 1,340 -5 512,900 686,601,000 360 1,211.902 1,345 J 22,200 1,340 T/B 2,600 33 BABP Bank MNC Internasional Tbk. --U8---2 55 58 52 53 -2 73,913,100 3,984,557,600 2,536 60.831 54 J 1,083,500 53 T/B 4,897,800 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 290 290 290 20 400 116,000 4 213.809 290 T/J 4,500 276 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,660 1,665 1,650 1,665 5 259,000 429,571,000 94 2,081.250 1,665 T/J 1,600 1,650 B 200 36 BBKP Bank Bukopin Tbk. --S8---1 276 276 272 276 0 2,285,500 627,610,200 285 81.877 278 J 432,600 276 T/B 29,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 20,500 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,020 2,070 2,010 2,060 40 28,505,200 58,358,375,000 3,313 268.696 2,070 J 1,553,500 2,060 T/B 138,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 286 282 284 6 547,900 155,845,200 61 289.147 286 J 93,300 284 T/B 3,300 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 200 200 194 200 0 217,800 43,146,600 61 567.183 200 T/J 59,400 199 B 50,000 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 53,300 2,665,000 11 217.306 50 T/J 414,389,900 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 308 300 308 6 17,552,600 5,381,802,800 878 181.176 310 J 990,700 308 T/B 455,800 44 BFIN BFI Finance Indonesia Tbk. --U8---2 550 560 510 535 -15 1,157,200 609,063,500 316 2,741.621 540 J 7,400 535 T/B 190,500 45 BHIT MNC Investama Tbk. --S9K--1 71 73 70 72 1 26,070,000 1,871,244,600 499 210.557 73 J 2,116,100 72 T/B 138,900 46 BINA Bank Ina Perdana Tbk. --U8---1 875 875 875 875 0 5,000 4,375,000 1 494.361 875 T/J 33,200 835 B 3,500 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,279,400 63,970,000 72 35.714 50 T/J 12,132,800 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,570 2,590 2,560 2,580 10 300,700 773,862,000 166 39.692 2,580 T/J 33,800 2,570 B 100 49 BISI BISI International Tbk. --U1---1 1,390 1,400 1,380 1,385 -5 161,200 222,549,000 26 692.500 1,385 T/J 44,800 1,380 B 100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,520 1,535 1,515 1,535 15 8,948,000 13,657,914,000 167 255.833 1,535 T/J 28,800 1,530 B 100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 635 5 3,555,200 2,253,398,500 440 147.674 635 T/J 197,800 630 B 1,444,100 52 BKSL Sentul City Tbk. --S6K--1 116 118 115 118 2 42,358,500 4,938,950,700 2,254 8.154 119 J 3,518,800 118 T/B 512,300 53 BKSW Bank QNB Indonesia Tbk. --U8---2 185 0 0 185 0 0 0 0 424.507 190 J 2,200 165 B 2,000 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,200 210,000 6 0.658 50 T/J 294,660,800 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 4,000 4,000 4,000 0 200 800,000 1 266.667 4,000 T/J 600 3,100 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 298 298 298 298 0 200 59,600 1 93.125 298 T/J 25,700 288 B 500 57 BMTR Global Mediacom Tbk. --S9K--1 322 346 316 340 18 67,690,200 22,861,713,000 3,370 276.738 342 J 357,700 340 T/B 1,598,700 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 67,100 3,355,000 12 0.172 50 T/J 56,933,800 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,020 1,000 1,015 -5 2,353,700 2,382,440,000 509 7.494 1,020 J 80,000 1,015 T/B 47,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 224 238 222 236 12 2,264,200 522,884,200 175 2.812 238 J 173,400 236 T/B 374,800 61 BNLI Bank Permata Tbk. --M8K--1 1,005 1,020 990 1,000 -5 32,660,300 32,743,750,500 1,755 10.888 1,005 J 396,100 1,000 T/B 3,086,800 62 BOGA Bintang Oto Global Tbk. --U9---2 820 825 815 825 5 5,485,400 4,517,511,500 892 800.971 825 T/J 19,300 820 B 152,100 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 372 372 368 372 0 166,600 61,542,400 43 212.571 372 T/J 16,900 368 B 33,500 64 BOLT Garuda Metalindo Tbk. --U4---2 880 885 870 880 0 126,100 110,451,000 146 160.000 880 T/J 4,000 875 B 500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 775 780 750 750 -25 942,200 716,405,500 119 187.500 750 T/J 83,600 745 B 24,600 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,070 0 0 1,070 0 0 0 0 1,141.090 1,075 J 36,600 1,025 B 3,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,975 0 0 7,975 0 0 0 0 1,595.000 8,000 J 700 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,600 6,200 6,200 6,200 -1,400 100 620,000 1 241.297 7,500 J 100 6,375 B 100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 406 410 398 404 -2 5,862,400 2,357,673,400 911 79.216 404 T/J 571,200 402 B 153,600 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,961,300 348,065,000 119 7.874 50 T/J 21,771,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,085 J 100 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,345 1,350 1,310 1,325 -20 14,474,300 19,259,211,000 1,374 259.547 1,330 J 11,000 1,325 T/B 26,000 73 BSIM Bank Sinarmas Tbk. --U8---1 580 590 580 590 10 19,200 11,181,500 13 402.404 585 J 25,200 580 B 1,800 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,680 1,750 1,665 1,680 0 4,200 7,144,500 10 86.154 1,680 T/J 400 1,660 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 70 70 68 69 -1 27,306,800 1,882,402,600 224 528.655 69 T/J 1,050,700 68 B 436,700 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 3,250 3,280 3,210 3,240 -10 68,100 220,903,000 34 627.224 3,240 T/J 85,100 3,220 B 3,200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,200 3,210 3,150 3,150 -50 19,491,000 61,729,348,000 2,589 323.077 3,160 J 214,400 3,150 T/B 15,200 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,450 1,445 1,300 1,445 -5 5,600 7,771,500 15 244.915 1,445 T/J 800 1,440 B 500 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 195 192 194 1 26,489,200 5,131,274,500 734 18.971 194 T/J 339,500 193 B 793,100 82 BUMI Bumi Resources Tbk. --S2K--2 91 95 90 91 0 225,351,300 20,741,166,200 2,834 5.281 92 J 11,518,800 91 T/B 8,313,500 83 BVIC Bank Victoria International Tbk. --U8---1 185 183 179 183 -2 5,000 909,500 3 173.045 180 J 19,700 168 B 600 84 BWPT Eagle High Plantations Tbk. --U1K--1 125 126 120 121 -4 15,957,400 1,939,898,300 551 26.464 122 J 10,300 121 T/B 1,761,600 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 505 515 490 510 5 1,753,100 881,862,100 283 154.545 510 T/J 128,100 505 B 20,500 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 244 232 232 -4 404,300 95,493,600 45 132.571 236 J 252,000 230 B 81,200 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 408 398 408 8 9,669,100 3,890,807,000 1,374 745.382 408 T/J 138,900 406 B 10,000 88 CASS Cardig Aero Services Tbk. --U7---2 660 0 0 660 0 0 0 0 165.000 660 J 500,000 600 B 1,100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,450 1,450 1,395 1,400 -50 211,700 297,068,500 103 289.256 1,435 J 1,000 1,400 T/B 49,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 82 81 81 0 1,283,600 104,030,500 86 518.400 82 J 704,100 81 T/B 339,300 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 308 300 308 4 202,200 61,224,600 39 24.102 308 T/J 140,500 304 B 81,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 1,985 1,970 1,985 5 2,100 4,167,000 3 7,202.990 1,985 T/J 7,000 1,970 B 11,400 93 CITY Natura City Developments Tbk. --U6---1 199 0 0 199 0 0 0 0 165.833 196 J 100 175 B 2,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,850 4,870 4,840 4,860 10 2,105,900 10,240,767,000 2,826 2,700.000 4,870 J 31,500 4,860 T/B 14,500 95 CLEO Sariguna Primatirta Tbk. --U5K--1 585 590 565 575 -10 18,395,000 10,602,235,000 2,387 2,500.000 580 J 773,900 575 T/B 518,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,445 1,415 1,420 -20 100,100 143,994,500 33 135.877 1,450 J 1,000 1,420 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---2 208 220 210 218 10 131,500 27,690,400 74 167.692 218 T/J 500 210 B 1,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,200 60,000 3 45.455 50 T/J 177,865,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 478 460 478 2 152,200 72,141,200 31 241.213 478 T/J 100 460 B 3,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,025 1,070 1,020 1,070 45 26,016,500 27,322,627,000 3,645 239.567 1,075 J 410,900 1,070 T/B 592,900 103 DART Duta Anggada Realty Tbk. --U6---1 330 330 330 330 0 2,500 825,000 2 61.005 332 J 2,500 306 B 2,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,475 1,510 1,440 1,500 25 13,884,500 20,556,700,500 1,113 1,000.000 1,500 T/J 63,900 1,495 B 426,400 105 DEFI Danasupra Erapacific Tbk --U8---2 1,895 1,895 1,890 1,890 -5 1,300 2,459,000 5 3,793.505 1,890 T/J 100 1,885 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 105,665,800 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 955 970 955 970 15 3,233,200 3,104,323,500 400 843.478 970 T/J 22,500 965 B 6,300 108 DILD Intiland Development Tbk. --S6---1 420 420 408 410 -10 50,410,900 20,775,378,000 1,973 71.446 412 J 50,700 410 T/B 2,905,600 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,750 3,770 3,710 3,770 20 456,100 1,701,851,000 68 127.797 3,770 T/J 16,100 3,720 B 2,000 110 DKFT Central Omega Resources Tbk. --S2---2 270 282 268 274 4 32,253,700 8,904,147,200 2,392 703.827 276 J 134,800 274 T/B 673,500 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,100 7,000 7,100 0 3,200 22,520,000 14 42,441.270 7,100 T/J 2,300 7,050 B 500 112 DMAS Puradelta Lestari Tbk. --M6K--1 302 308 298 304 2 59,857,400 18,083,155,400 1,446 144.762 306 J 271,300 304 T/B 536,700 113 DNAR Bank Oke Indonesia Tbk. --U8---1 252 254 236 254 2 10,400 2,608,800 8 230.909 256 J 1,000 250 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,060 2,810 3,000 -80 141,800 409,548,000 55 2,635.301 3,010 J 100 2,920 B 300 115 DOID Delta Dunia Makmur Tbk. --S2K--1 340 352 340 340 0 5,617,700 1,932,244,400 764 460.305 342 J 97,600 340 T/B 547,400 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 332 334 324 330 -2 765,900 253,733,000 58 89.189 330 T/J 152,500 326 B 100,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 1,100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,620 1,635 1,570 1,630 10 528,300 843,270,500 100 322.772 1,630 T/J 12,000 1,600 B 2,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,800 J 3,500 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,250 2,150 2,150 -50 28,200 61,011,000 15 791.397 2,240 J 100 2,150 T/B 600 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 70,400 78,848,000 8 27.654 1,140 J 1,000 1,115 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 332 336 332 334 2 9,224,400 3,082,091,400 520 83.500 336 J 496,700 334 T/B 1,799,800 123 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 7,200 7,200 7,200 7,200 0 1,000 7,200,000 1 1,000.000 7,200 T/J 400,000 6,000 B 500 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,340 1,450 1,330 1,440 100 34,768,600 48,809,646,500 3,323 389.189 1,440 T/J 65,900 1,435 B 344,600 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 2,300 2,300 2,300 0 11,000 25,300,000 6 1,609.191 2,460 J 10,000 2,300 T/B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,470 1,595 1,460 1,595 125 43,898,200 67,882,109,000 11,245 159.500 1,600 J 1,543,400 1,595 T/B 114,800 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 242 292 246 268 26 46,115,200 12,530,878,000 4,707 498.967 270 J 455,100 268 T/B 419,300 129 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,550 3,460 3,500 0 13,015,700 45,392,680,000 4,753 177.628 3,500 T/J 1,878,600 3,490 B 81,400 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,710 2,800 0 11,100 31,035,000 7 4,403.554 2,800 T/J 173,400 2,720 B 500 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,050 7,850 7,850 -150 19,900 157,735,000 36 1,798.973 8,000 J 100 7,825 B 100 132 FILM MD Pictures Tbk. --U9---1 900 915 880 885 -15 27,300 24,160,000 28 421.429 885 T/J 21,300 875 B 6,300 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,090 2,190 2,090 2,110 20 46,965,300 101,072,013,000 271 422.000 2,120 J 900 2,110 T/B 13,500 134 FISH FKS Multi Agro Tbk. --U9---2 3,390 3,350 3,350 3,350 -40 3,600 12,060,000 4 2,680.000 3,350 T/J 600 2,600 B 400 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 600 J 1,300 464 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 975 970 945 965 -10 1,538,700 1,471,145,000 170 438.636 965 T/J 205,100 940 B 1,100 137 FREN Smartfren Telecom Tbk. --U7---1 118 140 118 140 22 526,695,700 70,063,653,900 16,791 7.778 141 J 4,599,200 140 T/B 2,317,700 138 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--1 505 515 494 494 -11 6,778,600 3,392,473,800 1,793 66.407 498 J 20,000 494 T/B 224,400 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 690 670 685 5 1,793,300 1,215,379,500 143 134.482 685 T/J 23,600 680 B 301,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 208 202 202 -2 1,491,100 305,027,200 171 50.500 204 J 5,000 202 T/B 1,370,600 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,800 19,800 19,800 0 500 9,900,000 2 3,443.478 19,800 T/J 700 16,025 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,670 1,670 1,650 1,670 0 679,400 1,128,824,000 257 129.961 1,670 T/J 22,200 1,665 B 18,800 144 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---1 182 183 173 182 0 39,600 7,157,800 11 72.800 182 T/J 156,000 173 B 6,400 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 785 770 785 5 308,100 240,171,000 60 149.524 785 T/J 67,500 775 B 2,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,530 3,390 3,500 60 30,000 104,288,000 74 94.595 3,500 T/J 11,400 3,460 B 4,100 148 HERO Hero Supermarket Tbk. --U9---1 690 690 690 690 0 1,100 759,000 3 1,440.260 740 J 100 690 T/B 3,900 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,190 3,220 3,180 3,190 0 53,000 169,111,000 43 976.551 3,210 J 700 3,190 T/B 3,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 740 740 740 740 0 5,000 3,700,000 1 1,138.462 700 J 2,100 615 B 500 151 HKMU HK Metals Utama Tbk. --U9---1 340 344 338 342 2 17,228,500 5,857,253,800 292 148.696 342 T/J 246,100 340 B 100 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 830 835 820 835 5 29,637,900 24,511,030,500 749 269.355 835 T/J 657,100 825 B 293,500 153 HOME Hotel Mandarine Regency Tbk. --U9---2 98 103 89 99 1 3,218,935,700 318,814,932,300 4,298 105.242 100 J 7,604,700 99 T/B 4,607,200 154 HRME Menteng Heritage Realty Tbk. --U9---2 890 925 885 920 30 10,385,900 9,305,416,500 1,839 876.190 925 J 319,100 920 T/B 73,200 155 HRTA Hartadinata Abadi Tbk. --S5---1 266 270 260 262 -4 339,000 89,117,600 143 87.333 264 J 200 262 T/B 71,900 156 HRUM Harum Energy Tbk. --M2K--1 1,450 1,495 1,395 1,450 0 3,950,200 5,722,617,500 2,515 27.885 1,455 J 5,700 1,450 T/B 218,100 157 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 0 132,600 6,630,000 21 95.973 50 T/J 23,115,400 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 144 139 140 0 7,566,500 1,063,355,300 323 40.000 140 T/J 562,100 139 B 203,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,750 1,780 1,750 1,770 20 102,500 180,323,500 101 237.623 1,770 T/J 7,100 1,755 B 1,400 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 458 462 448 456 -2 1,240,700 564,819,800 113 91.200 458 J 1,000 456 T/B 56,800 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,040 0 392,400 407,032,000 47 273.684 1,045 J 88,400 1,030 B 16,200 163 INAF Indofarma (Persero) Tbk. --U5---1 1,895 1,915 1,770 1,800 -95 1,416,300 2,546,815,000 305 720.000 1,800 T/J 169,400 1,795 B 40,100 164 INCO Vale Indonesia Tbk. --S2BXO1 3,830 4,020 3,840 3,870 40 34,119,700 134,005,148,000 5,470 1,579.592 3,880 J 310,700 3,870 T/B 3,466,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,080 0 0 4,080 0 0 0 0 549.502 4,070 J 600 3,920 B 200 166 INDS Indospring Tbk. --M4---1 2,270 2,340 2,260 2,340 70 1,141,800 2,632,423,000 506 219.375 2,340 T/J 112,100 2,320 B 37,000 167 INDY Indika Energy Tbk. --S2XXO1 1,360 1,495 1,400 1,420 60 17,043,800 24,431,463,000 3,726 48.136 1,425 J 141,100 1,420 T/B 302,600 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 6,850 6,650 6,700 25 5,028,600 33,819,012,500 2,572 345.242 6,725 J 7,200 6,700 T/B 124,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 66 68 -1 1,351,300 91,012,100 46 0.388 69 J 119,900 68 T/B 196,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 830 815 755 755 -75 6,500 5,019,000 4 719.048 805 J 4,400 760 B 1,100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,400 3,410 3,400 3,400 0 103,300 351,948,000 149 1,231.884 3,410 J 400 3,380 B 400 172 INTA Intraco Penta Tbk. --U9---2 472 0 0 472 0 0 0 0 332.720 470 J 1,900 466 B 3,400 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,175 1,175 1,150 1,165 -10 60,200 70,136,000 32 71.037 1,165 T/J 36,500 1,155 B 20,000 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 252 256 252 256 4 1,300 328,400 3 67.368 256 T/J 55,500 252 B 3,100 175 IPTV MNC Vision Networks Tbk. --U9---1 432 540 432 535 103 138,702,300 68,604,819,300 24,581 222.917 540 J 4,373,900 535 T/B 979,600 176 ISAT Indosat Tbk. --S7K--1 3,490 3,620 3,350 3,400 -90 4,126,100 14,239,964,000 3,173 242.857 3,400 T/J 27,300 3,390 B 62,900 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,575 13,250 12,925 13,150 575 1,296,200 16,981,397,500 2,240 93.929 13,175 J 35,800 13,150 T/B 935,900 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 146,037,600 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 600 J 1,000 510 B 6,900 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 550 600 525 540 -10 800 436,500 4 446.957 490 J 4,500 416 B 200 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,545 1,520 1,520 0 11,260,700 17,206,637,500 3,208 415.528 1,525 J 387,500 1,520 T/B 60,600 182 JRPT Jaya Real Property Tbk. --S6---1 780 795 710 770 -10 11,079,800 8,500,026,000 907 740.385 775 J 150,900 770 T/B 340,000 183 JSKY Sky Energy Indonesia Tbk. --U4---1 515 515 492 492 -23 35,744,800 17,834,394,800 174 246.000 492 T/J 6,600 490 B 108,800 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,425 5,275 5,350 0 2,667,000 14,264,580,000 1,035 315.485 5,350 T/J 13,400 5,325 B 75,000 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 905 905 -45 600 565,500 3 194.909 950 J 4,500 905 T/B 500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 980 980 -5 313,300 308,364,500 28 2,177.778 985 J 220,400 980 T/B 384,100 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,930 2,960 2,840 2,870 -60 182,900 524,746,000 309 2,870.000 2,900 J 500 2,870 T/B 152,400 188 KBLI KMI Wire & Cable Tbk. --S4K--1 590 590 560 580 -10 21,862,600 12,581,961,500 1,022 70.475 580 T/J 74,200 575 B 1,135,800 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 82 89 81 85 3 18,631,900 1,575,026,500 1,610 3.091 86 J 563,800 85 T/B 2,698,700 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 314 318 0 3,088,500 976,724,600 1,009 11.033 318 T/J 1,259,800 316 B 1,279,200 191 KINO Kino Indonesia Tbk. --U5---1 3,290 3,450 3,270 3,340 50 388,400 1,297,205,000 217 87.895 3,340 T/J 2,800 3,290 B 2,000 192 KMTR Kirana Megatara Tbk. --U3---2 322 322 316 316 -6 11,000 3,482,000 2 68.996 322 J 6,000 316 T/B 10,000 193 KOTA DMS Propertindo Tbk. --U6---1 470 490 470 488 18 13,860,200 6,643,810,800 874 244.000 490 J 200 488 T/B 16,600 194 KPIG MNC Land Tbk. --S9---2 144 150 143 146 2 14,683,400 2,154,252,700 3,335 314.161 146 T/J 194,500 145 B 100,500 195 KRAH Grand Kartech Tbk. --U4---2 2,200 2,000 1,750 1,750 -450 5,400 10,085,000 18 636.364 2,300 J 2,800 1,750 T/B 200 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 346 336 342 4 5,343,900 1,828,870,200 391 42.518 344 J 147,900 342 T/B 2,000 197 KREN Kresna Graha Investama Tbk. --U9K--1 525 530 515 530 5 98,897,500 51,921,605,500 1,977 5,513.941 530 T/J 2,170,300 525 B 789,200 198 LAND Trimitra Propertindo Tbk. --U6---2 1,510 1,600 1,500 1,555 45 233,600 365,759,500 140 398.718 1,560 J 62,300 1,510 B 7,200 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,800 12,075 11,550 12,000 200 14,900 173,525,000 46 99.174 12,050 J 900 11,975 B 15,000 200 LINK Link Net Tbk. --S9K--1 4,090 4,150 4,000 4,030 -60 580,600 2,340,055,000 444 251.875 4,030 T/J 78,500 4,020 B 100 201 LPCK Lippo Cikarang Tbk --M6---1 1,255 1,285 1,240 1,260 5 1,022,900 1,293,867,500 716 142.061 1,270 J 4,600 1,260 T/B 3,100 202 LPKR Lippo Karawaci Tbk. --S6K--1 254 258 252 254 0 58,904,200 15,056,740,200 2,397 82.021 254 T/J 9,106,400 252 B 2,533,700 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,050 2,990 3,010 -10 2,806,500 8,459,744,000 1,549 68.206 3,020 J 19,600 3,010 T/B 1,400 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,205 1,170 1,180 -25 5,139,200 6,069,680,000 619 304.516 1,185 J 18,800 1,180 T/B 102,800 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,460 1,470 1,460 1,465 5 342,800 502,087,500 76 512.238 1,465 T/J 21,900 1,460 B 61,600 206 MAIN Malindo Feedmill Tbk. --S3K--1 905 910 885 890 -15 4,206,600 3,759,976,000 1,007 505.682 895 J 34,900 890 T/B 139,200 207 MAMI Mas Murni Indonesia Tbk --U9---1 98 112 98 112 14 407,945,800 42,943,803,800 23,061 15.310 113 J 1,829,400 112 T/B 5,431,700 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,625 5,625 5,350 5,625 0 16,400 91,020,000 48 267.857 5,625 T/J 500 5,500 B 900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,750 1,750 1,750 5 7,500 13,125,000 5 104.167 1,760 J 3,100 1,720 B 900 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 1,000 995 1,000 10 10,085,500 10,083,458,500 1,414 1,604.750 1,000 T/J 321,200 995 B 37,800 211 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 244 250 4 7,700 1,891,200 8 333.333 250 T/J 4,800 244 B 22,900 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 490 486 490 2 1,696,800 827,931,800 347 980.000 490 T/J 486,200 488 B 25,000 213 MASA Multistrada Arah Sarana Tbk. --U4---1 560 580 550 575 15 27,800 15,517,500 18 408.845 575 T/J 2,600 555 B 10,000 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 0 0 6,975 0 0 0 0 3,007.619 7,000 J 4,900 6,700 B 5,100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 1,980 1,960 1,960 10 11,600 22,900,000 37 150.769 1,990 J 2,000 1,960 T/B 3,300 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 525 500 515 15 705,600 363,990,000 178 32.188 525 J 73,100 515 T/B 61,900 217 MCAS M Cash Integrasi Tbk. --S9---2 3,390 3,390 3,280 3,320 -70 1,193,900 3,967,998,000 298 239.711 3,320 T/J 31,400 3,300 B 50,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 143 136 140 -1 1,700,600 236,212,900 255 125.570 141 J 57,100 140 T/B 57,800 219 MDIA Intermedia Capital Tbk. --U9---1 126 130 122 127 1 258,900 32,096,100 84 92.029 128 J 74,300 123 B 103,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,250 6,350 6,225 6,225 -25 6,829,000 42,951,822,500 1,945 324.648 6,225 T/J 59,600 6,200 B 76,600 221 MDLN Modernland Realty Tbk. --S6---1 240 240 236 240 0 346,600 82,564,600 49 71.226 240 T/J 317,600 238 B 233,200 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 725 740 720 730 5 4,950,000 3,611,728,000 727 1,285.732 735 J 574,800 730 T/B 29,500 223 MEGA Bank Mega Tbk. --U8---1 5,900 6,200 5,750 6,200 300 300 1,785,000 3 4,519.346 6,175 J 100 5,800 B 200 224 MERK Merck Tbk. --U5---2 2,860 2,880 2,790 2,830 -30 102,400 288,758,000 80 7,461.703 2,830 T/J 1,000 2,810 B 5,700 225 META Nusantara Infrastructure Tbk. --U7---1 195 194 185 194 -1 426,200 80,332,000 42 58.774 193 J 25,000 189 B 50,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,120 1,100 1,120 -25 91,700 101,981,000 16 1,148.718 1,120 T/J 1,000 1,090 B 500 227 MGRO Mahkota Group Tbk. --S1---1 855 855 845 850 -5 4,493,100 3,810,549,500 849 377.778 850 T/J 3,100 845 B 53,700 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,105 1,100 1,100 -50 349,300 384,230,500 8 400.000 1,150 J 1,500 1,100 T/B 50,900 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,450 2,520 2,370 2,420 -30 8,589,600 20,714,084,000 1,428 142.480 2,430 J 27,200 2,420 T/B 100 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,250 2,450 2,210 2,450 200 12,266,700 28,235,348,000 752 11,666.667 2,450 T/J 8,200 2,440 B 4,800 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 0 0 16,850 0 0 0 0 802.381 16,550 J 1,500 13,500 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 18,000 18,000 0 5,200 93,600,000 4 114,649.682 18,000 T/J 18,300 17,900 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,535 1,540 1,515 1,520 -15 3,265,100 5,013,959,000 1,156 253.862 1,520 T/J 12,600 1,515 B 48,300 234 MLPL Multipolar Tbk. --U9---1 97 98 94 94 -3 3,406,400 324,405,700 352 10.782 95 J 5,499,300 94 T/B 1,172,700 235 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 20,000 650 B 2,100 236 MMLP Mega Manunggal Property Tbk. --S6---2 334 330 316 316 -18 5,252,200 1,680,701,200 70 54.017 320 J 1,800 316 T/B 6,000 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,320 1,225 1,320 85 75,259,200 96,693,645,000 23,601 146.667 1,320 T/J 130,400 1,315 B 325,800 238 MOLI Madusari Murni Indah Tbk. --U3---2 950 950 950 950 0 50,100 47,595,000 5 163.793 950 T/J 9,400 920 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 595 605 575 575 -20 8,491,200 4,966,888,000 1,351 38.333 580 J 532,500 575 T/B 694,800 240 MPPA Matahari Putra Prima Tbk. --U9---1 175 177 170 172 -3 1,760,900 303,763,600 219 72.314 173 J 20,000 172 T/B 135,400 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 760 670 760 0 3,200 2,375,500 8 690.909 760 T/J 300 715 B 8,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,225 6,000 6,225 -25 1,300 8,040,000 8 564.635 6,225 T/J 1,800 5,900 B 100 243 MSIN MNC Studios International Tbk. --M9---2 366 386 354 374 8 3,320,300 1,238,972,400 229 74.800 374 T/J 11,500 372 B 125,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 975 975 -15 2,700 2,636,500 9 64.145 980 J 600 975 T/B 200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,345 1,345 1,305 1,315 -30 6,730,100 8,960,527,000 1,068 2,367.322 1,325 J 61,900 1,315 T/B 9,200 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 10,100 505,000 2 1.266 50 T/J 32,788,700 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 460 480 430 460 0 1,990,000 906,777,200 86 193.398 468 J 100 460 T/B 59,500 248 MTPS Meta Epsi Tbk. --U7---2 1,645 1,720 1,645 1,720 75 1,103,900 1,870,563,000 529 537.500 1,720 T/J 1,500 1,710 B 3,500 249 MYOH Samindo Resources Tbk. --S2---1 1,310 1,320 1,295 1,320 10 133,700 176,290,000 33 157.222 1,320 T/J 13,200 1,300 B 100 250 MYRX Hanson International Tbk. --S6---2 98 99 97 98 0 78,366,800 7,679,834,800 121 66.834 98 T/J 4,557,300 97 B 9,917,200 251 NASA Ayana Land International Tbk. --U9---2 750 760 750 760 10 3,297,000 2,486,903,500 508 737.864 760 T/J 97,300 755 B 29,600 252 NATO Nusantara Properti Internasional Tbk. --U9---2 805 820 805 820 15 12,186,800 9,894,466,000 1,651 796.117 820 T/J 244,700 815 B 5,700 253 NFCX NFC Indonesia Tbk. --S9---2 2,520 2,530 2,500 2,520 0 579,400 1,457,589,000 115 136.216 2,520 T/J 50,000 2,510 B 11,600 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,265 1,290 1,255 1,255 -10 856,600 1,083,545,500 513 386.154 1,260 J 8,700 1,255 T/B 18,100 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 2,400 336,000 1 133.333 143 J 14,400 140 T/B 424,700 256 NISP Bank OCBC NISP Tbk. --U8---1 850 855 845 850 0 9,600 8,162,000 19 1,030.003 855 J 500 845 B 13,400 257 NOBU Bank Nationalnobu Tbk. --U8---1 885 900 900 900 15 100 90,000 1 240.000 900 T/J 1,000 865 B 200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,460 0 0 1,460 0 0 0 0 69.916 1,825 J 100 1,095 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 600 580 585 5 772,500 455,402,000 248 1,157.385 595 J 102,000 585 T/B 52,400 260 PALM Provident Agro Tbk. --U1---2 224 220 216 216 -8 5,200 1,124,000 7 59.037 216 T/J 2,200 214 B 1,500 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 144 167 141 150 6 34,772,700 5,307,128,500 3,147 150.000 151 J 1,000 150 T/B 141,500 262 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,585 1,550 1,550 -20 151,500 234,843,500 42 1,127.273 1,550 T/J 1,100 1,545 B 1,000 263 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,020 1,000 1,000 -5 16,100 16,164,500 12 117.647 1,010 J 45,400 1,000 T/B 35,100 264 PBRX Pan Brothers Tbk. --S4---1 680 730 685 730 50 628,900 451,692,500 217 1,292.035 730 T/J 73,900 720 B 78,700 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 585 630 530 545 -40 91,100 49,896,000 118 45.417 545 T/J 1,400 535 B 1,100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,000 2,000 1,890 1,910 -90 13,800 26,525,500 30 1,273.333 2,000 J 22,100 1,910 T/B 6,200 267 PEHA Phapros Tbk. --U5---2 1,470 1,470 1,410 1,465 -5 22,300 32,368,000 60 122.287 1,465 T/J 85,400 1,430 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,010 2,020 1,950 1,950 -60 29,686,700 58,390,910,000 4,702 650.000 1,955 J 23,000 1,950 T/B 983,600 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,025 1,025 1,000 1,000 -25 203,900 204,108,500 56 195.122 1,010 J 1,200 995 B 39,200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 2,000 6,200,000 2 1,286.360 3,100 T/J 100 3,000 B 5,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,330 1,375 1,315 1,365 35 3,635,300 4,925,343,000 1,354 2,272.727 1,365 T/J 2,800 1,360 B 8,400 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 53 51 51 -1 2,070,100 106,944,100 105 51.000 52 J 2,500 51 T/B 2,878,700 273 PNIN Paninvest Tbk. --S8---1 1,275 1,280 1,265 1,275 0 238,100 303,306,000 46 1,355.806 1,275 T/J 4,300 1,265 B 3,400 274 PNLF Panin Financial Tbk. --S8K--1 288 296 284 294 6 22,172,300 6,464,993,200 1,248 317.769 294 T/J 146,700 292 B 568,700 275 POLA Pool Advista Finance Tbk. --U8---2 755 790 790 790 35 100 79,000 1 585.185 760 J 1,500 755 B 700 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,075 1,095 935 955 -120 29,500 29,342,000 65 58.410 1,020 J 5,300 955 T/B 400 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,475 5,525 5,250 5,250 -225 206,500 1,133,707,500 695 853.659 5,250 T/J 300 4,450 B 200 278 POLU Golden Flower Tbk. --U4---2 2,740 2,950 2,330 2,420 -320 118,100 316,164,000 225 840.278 2,420 T/J 1,200 2,410 B 1,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,435 1,485 1,370 1,385 -50 141,782,500 202,991,140,500 571 879.080 1,385 T/J 57,000 1,375 B 4,500 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 555 645 555 645 90 4,200 2,392,500 5 120.561 645 T/J 8,900 640 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 1,045 1,115 1,010 1,020 -25 477,500 496,303,000 167 68.000 1,035 J 22,500 1,020 T/B 6,500 283 PPRE PP Presisi Tbk. --M7---1 342 342 332 342 0 3,650,800 1,239,874,800 1,958 79.535 342 T/J 115,800 340 B 3,800 284 PPRO PP Properti Tbk. --S6K--1 111 115 111 113 2 44,274,500 5,010,647,200 2,123 244.324 113 T/J 2,719,600 112 B 4,185,700 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,350 4,350 4,260 4,300 -50 93,900 404,807,000 53 66.154 4,300 T/J 3,800 4,280 B 100 286 PRIM Royal Prima Tbk. --U9---2 420 430 430 430 10 3,700 1,591,000 3 86.000 430 T/J 11,400 410 B 100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 284 294 278 278 -6 43,946,500 12,619,049,000 3,314 901.924 280 J 941,500 278 T/B 46,900 288 PTBA Bukit Asam Tbk. --S2BXO1 2,440 2,530 2,440 2,440 0 35,551,000 88,196,075,000 4,427 2,121.739 2,450 J 82,100 2,440 T/B 3,177,200 289 PTPP PP (Persero) Tbk. --S6XXO1 1,760 1,800 1,750 1,790 30 7,323,500 12,963,140,000 1,517 336.466 1,790 T/J 288,600 1,785 B 135,900 290 PTRO Petrosea Tbk. --S2---1 1,365 1,410 1,365 1,405 40 340,100 475,884,500 213 1,124.000 1,405 T/J 2,100 1,400 B 2,100 291 PTSN Sat Nusapersada Tbk --U4---1 418 426 416 416 -2 822,500 343,954,400 172 215.173 420 J 76,000 416 T/B 224,300 292 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 620 640 615 635 15 28,164,300 17,742,436,500 2,202 2,448.051 635 T/J 114,800 630 B 2,992,700 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,015 1,010 1,010 0 147,700 149,254,500 93 91.818 1,020 J 29,900 1,005 B 12,300 295 RAJA Rukun Raharja Tbk. --S7---1 244 250 244 248 4 1,180,800 293,265,800 173 851.882 250 J 35,100 248 T/B 68,300 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,205 1,215 1,185 1,185 -20 2,451,500 2,930,735,500 820 740.625 1,190 J 11,800 1,185 T/B 137,800 297 RDTX Roda Vivatex Tbk --U6---1 7,100 7,000 7,000 7,000 -100 5,000 35,000,000 4 368.772 8,000 J 1,500 7,000 T/B 1,100 298 RIMO Rimo International Lestari Tbk --U6---2 124 125 123 125 1 596,013,900 74,031,721,000 581 68.627 125 T/J 2,429,300 123 B 780,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 635 605 615 -15 1,065,200 672,252,000 150 377.301 615 T/J 15,400 610 B 5,700 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 330 330 330 0 700 231,000 1 2,582.160 330 T/J 300 328 B 700 301 RODA Pikko Land Development Tbk. --U6---2 224 222 208 212 -12 14,400 3,037,400 10 338.496 220 J 300 212 T/B 3,200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,295 1,280 1,280 -10 36,300 46,551,500 62 501.961 1,295 J 8,700 1,280 T/B 440,100 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 478 478 -6 1,458,300 703,917,000 462 597.500 480 J 2,000 478 T/B 79,700 304 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 9,150 9,150 9,150 9,150 0 200 1,830,000 1 5,903.226 9,150 T/J 19,900 9,025 B 2,300 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,220 1,170 1,215 45 7,613,300 9,152,775,500 1,499 549.642 1,220 J 12,200 1,215 T/B 1,289,800 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 840 840 840 40 2,000 1,680,000 2 939.545 840 T/J 19,000 805 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,350 2,200 2,350 150 54,200 125,872,000 18 100.427 2,370 J 1,100 2,350 T/B 446,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,180 0 0 3,180 0 0 0 0 147.777 3,180 J 2,500 2,550 B 5,000 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 785 800 785 800 15 1,406,800 1,112,244,500 154 571.429 800 T/J 30,000 795 B 26,300 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,255 1,270 1,250 1,250 -5 1,450,000 1,827,070,000 734 215.517 1,250 T/J 9,800 1,245 B 133,100 312 SILO Siloam International Hospitals Tbk. --S9---1 6,825 6,800 6,650 6,725 -100 1,629,700 10,968,042,500 547 76.378 6,750 J 300 6,725 T/B 7,400 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 340 342 332 336 -4 3,651,200 1,225,914,000 427 30.545 336 T/J 186,300 334 B 715,300 314 SIPD Sierad Produce Tbk. --U3---2 1,060 0 0 1,060 0 0 0 0 1.178 1,060 J 6,100 955 B 200 315 SKLT Sekar Laut Tbk. --U5---2 1,560 1,570 1,570 1,570 10 100 157,000 1 131.442 0 J 0 1,170 B 100 316 SMAR Smart Tbk. --U1---2 4,090 4,100 4,100 4,100 10 400 1,640,000 2 1,354.655 4,060 J 200 3,810 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 670 690 660 665 -5 5,330,400 3,591,090,000 1,315 118.750 670 J 30,800 665 T/B 131,500 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,385 1,385 1,340 1,355 -30 4,300 5,865,500 11 1,636.473 1,370 J 900 1,355 T/B 10,000 319 SMDR Samudera Indonesia Tbk. --S7---1 278 280 274 280 2 347,600 96,046,200 49 1,123.686 280 T/J 117,900 278 B 100 320 SMRA Summarecon Agung Tbk. --S6K--1 1,060 1,120 1,050 1,105 45 17,220,700 18,984,405,000 2,366 1,815.642 1,115 J 75,000 1,105 T/B 537,900 321 SMRU SMR Utama Tbk. --U2---2 50 53 50 50 0 52,999,500 2,665,892,500 1,322 12.227 50 T/J 9,667,100 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,345 1,360 1,320 1,325 -20 3,285,200 4,416,120,500 1,081 3,539.090 1,330 J 2,400 1,325 T/B 68,600 323 SOCI Soechi Lines Tbk. --M7---1 194 202 190 194 0 16,441,400 3,211,496,200 1,149 35.273 195 J 84,800 194 T/B 202,800 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,070 1,080 1,065 1,075 5 1,258,700 1,352,027,000 215 92.672 1,080 J 128,400 1,065 B 127,300 326 SQMI Renuka Coalindo Tbk. --U9---2 214 220 212 212 -2 1,513,000 324,864,400 201 120.470 214 J 75,500 212 T/B 13,000 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 254 254 254 4 200 50,800 1 271.075 250 J 68,600 236 B 2,500 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 336 336 332 332 -4 15,803,500 5,265,877,000 1,013 138.333 334 J 1,973,300 332 T/B 7,515,300 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,650 3,610 3,620 -20 83,000 302,542,000 90 65.818 3,630 J 100 3,620 T/B 1,500 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 730 710 730 10 21,687,900 15,626,565,000 1,458 299.487 735 J 1,397,000 730 T/B 300 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 895 885 895 0 55,392,700 49,391,940,500 391 133.582 900 J 482,800 890 B 102,200 332 STTP Siantar Top Tbk. --U5---2 3,880 0 0 3,880 0 0 0 0 2,292.738 0 J 0 3,880 B 400 333 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 4,120 4,120 3,100 3,100 -1,020 1,200 3,822,000 5 95.210 5,150 J 100 3,100 T/B 700 335 SURE Super Energy Tbk. --U2---2 3,070 3,060 3,060 3,060 -10 1,300 3,978,000 4 1,974.194 3,070 J 66,700 3,060 T/B 3,400 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 420 436 410 412 -8 716,500 299,713,000 1,757 3,764.276 412 T/J 7,500 410 B 38,700 337 TARA Sitara Propertindo Tbk. --U6---1 725 750 730 750 25 28,880,800 21,163,513,000 3,588 707.547 750 T/J 171,800 745 B 3,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,025 6,300 5,975 6,300 275 4,676,200 28,863,752,500 1,372 311.111 6,300 T/J 57,100 6,275 B 6,900 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 890 900 875 895 5 1,711,600 1,524,129,000 708 203.803 900 J 529,500 895 T/B 34,300 340 TCID Mandom Indonesia Tbk. --U5---1 12,000 11,800 11,600 11,800 -200 7,500 87,980,000 7 1,157.407 11,800 T/J 4,700 11,600 B 3,900 341 TCPI Transcoal Pacific Tbk. --U7---2 7,475 7,900 7,200 7,600 125 10,759,100 82,809,422,500 4,478 5,507.246 7,700 J 1,100 7,600 T/B 362,100 342 TDPM Tridomain Performance Materials Tbk. --U3---1 296 300 294 298 2 20,157,600 5,977,966,600 293 130.702 298 T/J 771,100 294 B 108,800 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 244 290 242 246 2 4,960,200 1,260,865,800 568 79.355 248 J 100,800 246 T/B 426,800 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 640 635 635 0 1,500 957,500 4 143.900 715 J 3,400 635 T/B 4,600 345 TGKA Tigaraksa Satria Tbk. CDU9---2 4,680 0 0 4,680 0 0 0 0 3,845.838 4,750 J 30,500 4,680 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 860 875 850 875 15 36,141,300 30,851,567,000 256 437.500 875 T/J 13,600 850 B 6,000 347 TINS Timah Tbk. --S2K--1 1,055 1,110 1,065 1,080 25 70,825,300 77,288,207,000 5,343 551.874 1,085 J 73,900 1,080 T/B 140,100 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,450 9,550 9,300 9,300 -150 1,226,200 11,489,765,000 1,527 575.003 9,350 J 15,000 9,300 T/B 8,800 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 350 366 -2 17,900 6,562,200 13 77.234 366 T/J 10,400 350 B 1,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 600 550 580 -5 27,430,000 15,663,638,000 1,381 933.511 580 T/J 1,467,200 560 B 110,400 351 TOTL Total Bangun Persada Tbk. --S6---1 494 496 492 492 -2 248,700 122,674,400 75 176.835 494 J 300 492 T/B 497,500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 310 312 310 312 2 20,800 6,460,800 18 1,012.100 312 T/J 43,600 310 B 100 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 685 660 675 0 87,798,400 59,211,410,000 3,518 3,215.358 675 T/J 9,467,900 670 B 1,522,800 354 TRAM Trada Alam Minera Tbk. --U2---1 108 114 108 108 0 1,331,847,700 149,075,871,500 3,209 89.261 109 J 2,708,700 108 T/B 1,488,100 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 160 150 160 0 21,300 3,397,000 5 161.233 160 T/J 80,000 145 B 600 356 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---1 380 0 0 380 0 0 0 0 226.676 420 J 100 370 B 47,000 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,600 1,565 1,575 0 60,200 94,835,000 75 280.969 1,575 T/J 175,100 1,570 B 100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,260 3,260 3,260 70 10,600 34,556,000 8 84.675 3,260 T/J 500 2,400 B 1,100 360 TURI Tunas Ridean Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 2,222.222 1,000 J 168,400 995 B 131,900 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,525 1,510 1,510 -10 171,400 259,554,000 135 2,927.718 1,520 J 3,900 1,505 B 18,700 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 0 0 4,260 0 0 0 0 157.774 4,190 J 200 3,840 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,330 2,330 2,330 2,330 0 29,000 67,570,000 5 194.167 2,330 T/J 97,900 2,320 B 6,300 364 VIVA Visi Media Asia Tbk. --U9---1 105 106 103 105 0 5,781,600 602,733,400 247 35.000 105 T/J 466,400 104 B 396,500 365 VOKS Voksel Electric Tbk. --U4---1 334 344 332 344 10 3,588,000 1,212,024,600 546 152.169 344 T/J 85,000 342 B 27,100 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 334 352 330 350 16 45,713,700 15,753,246,200 2,575 120.690 352 J 812,200 350 T/B 594,500 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,955 2,040 1,955 2,000 45 36,637,500 73,154,591,000 3,867 514.069 2,010 J 122,400 2,000 T/B 2,079,100 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 258 262 258 260 2 32,400 8,416,800 36 39.417 260 T/J 2,700 258 B 6,100 369 WOOD Integra Indocabinet Tbk. --S5K--1 780 805 760 785 5 17,766,700 13,732,454,000 890 301.923 785 T/J 584,100 780 B 227,900 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 330 336 330 332 2 24,106,300 8,024,527,200 1,647 67.755 334 J 424,800 332 T/B 1,659,600 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,690 1,730 1,690 1,710 20 13,234,400 22,602,038,500 2,011 461.538 1,710 T/J 110,200 1,705 B 38,300 372 WTON Wijaya Karya Beton Tbk. --S3K--1 474 484 472 476 2 19,104,500 9,130,942,000 1,156 80.678 478 J 40,300 476 T/B 97,800 373 ZINC Kapuas Prima Coal Tbk. --U2---2 560 605 560 600 40 107,611,100 62,752,764,000 2,236 2,138.961 600 T/J 1,516,800 595 B 1,133,600 Total 9,764,123,500 3,605,690,809,400 356,257 1,421,334,400 124,256,400 Jakarta, 04 September 2019 Trading Division