List of Securities Quotation: IDX SMC Composite Date: Thursday, 05 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 10,450 10,525 10,400 10,400 -50 553,100 5,781,677,500 268 844.870 10,425 J 4,400 10,400 T/B 16,000 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 5,625 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,815 1,815 1,815 1,815 0 200 363,000 2 48.400 1,810 J 200 1,700 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,850 1,770 1,770 -30 7,262,700 13,032,398,000 3,902 2,158.537 1,775 J 10,900 1,770 T/B 24,300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,305 1,320 1,290 1,305 0 5,068,000 6,602,332,500 1,416 1,024.872 1,310 J 421,200 1,305 T/B 69,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,825 10,850 10,750 10,850 25 142,200 1,535,640,000 22 466.667 10,875 J 200 10,800 B 200 7 ADMG Polychem Indonesia Tbk --U3---1 206 208 204 204 -2 292,700 60,328,600 88 18.209 208 J 216,800 204 T/B 141,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,235 1,265 1,220 1,260 25 60,091,300 74,884,077,000 5,497 114.545 1,265 J 3,101,300 1,260 T/B 396,500 9 AGII Aneka Gas Industri Tbk. --S3---1 615 625 620 620 5 28,300 17,606,500 31 56.364 620 T/J 1,200 615 B 10,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 238 246 238 244 6 4,161,100 1,007,786,400 569 398.641 244 T/J 90,200 242 B 34,700 11 AGRS Bank Agris Tbk. --U8---2 200 200 198 198 -2 67,300 13,399,400 26 180.000 200 J 10,000 198 T/B 6,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,230 4,250 4,140 4,140 -90 5,175,200 21,573,489,000 1,127 3,299.567 4,140 T/J 48,000 4,130 B 12,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 320 284 310 2 8,000 2,449,000 6 295.238 308 J 800 284 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,940 J 100 4,700 B 600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 900 890 900 10 174,800 157,299,500 49 2,296.563 900 T/J 53,900 890 B 100 16 ANDI Andira Agro Tbk. --U1---2 1,985 1,945 1,940 1,940 -45 1,100 2,138,000 9 970.000 1,940 T/J 400 1,890 B 600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 780 785 760 785 5 84,300 65,854,000 18 65.417 785 T/J 600 765 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,100 1,115 1,085 1,100 0 109,971,500 121,013,146,500 7,017 725.259 1,105 J 699,000 1,100 T/B 11,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 550 685 450 540 -10 93,200 52,617,600 46 34.571 600 J 4,000 545 B 18,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 710 690 690 -10 21,325,200 14,952,148,000 1,937 733.918 695 J 74,000 690 T/B 16,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 242 246 236 240 -2 47,932,100 11,467,992,400 1,465 65.753 240 T/J 3,544,700 238 B 2,879,900 22 ARII Atlas Resources Tbk. --U2---2 715 715 705 715 0 7,000 5,004,000 6 47.667 715 T/J 19,100 705 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,715 1,600 1,625 25 246,300 397,203,500 348 688.559 1,625 T/J 400 1,615 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 238 238 232 236 -2 367,500 86,649,000 40 78.667 236 T/J 32,600 232 B 37,400 25 ARNA Arwana Citramulia Tbk. --S3---1 530 535 505 525 -5 2,348,400 1,224,411,000 71 3,568.273 525 T/J 400 510 B 22,500 26 ASGR Astra Graphia Tbk. --U9---1 995 1,010 995 995 0 44,100 43,936,500 22 206.295 1,000 J 200 995 T/B 8,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,210 1,100 1,210 110 1,092,300 1,246,715,000 352 2,240.741 1,250 J 4,400 1,205 B 1,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 306 312 308 308 2 4,291,400 1,326,650,800 352 293.333 310 J 51,100 308 T/B 823,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 800 790 795 5 599,100 478,277,500 55 203.846 800 J 333,400 795 T/B 3,300 30 ATIC Anabatic Technologies Tbk. --U9---1 810 0 0 810 0 0 0 0 115.714 855 J 300 810 B 300 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 1,340 1,345 1,335 1,335 -5 155,400 207,746,500 139 1,207.380 1,335 T/J 5,300 1,330 B 31,300 33 BABP Bank MNC Internasional Tbk. --U8---2 53 56 52 54 1 32,031,100 1,720,561,800 696 61.979 54 T/J 4,700,600 53 B 4,526,900 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 290 270 290 0 6,400 1,738,400 5 213.809 286 J 3,500 274 B 26,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,665 1,670 1,600 1,670 5 254,400 412,826,000 62 2,087.500 1,670 T/J 33,100 1,310 B 1,200 36 BBKP Bank Bukopin Tbk. --S8---1 276 278 272 276 0 1,165,000 320,924,600 322 81.877 278 J 142,800 276 T/B 1,000,400 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 60,000 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,060 2,120 2,070 2,100 40 32,594,300 68,460,225,000 4,663 273.913 2,110 J 1,433,000 2,100 T/B 61,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 288 284 288 4 650,300 186,122,000 20 293.219 288 T/J 3,000 286 B 200,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 200 202 194 202 2 298,400 58,824,700 57 572.855 195 J 21,000 194 B 20,000 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 13,800 690,000 9 217.306 50 T/J 418,804,500 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 312 300 302 -6 10,235,400 3,104,153,400 560 177.647 304 J 64,100 302 T/B 1,492,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 535 550 535 540 5 601,900 325,549,000 72 2,767.244 540 T/J 55,400 535 B 7,800 45 BHIT MNC Investama Tbk. --S9K--1 72 73 71 71 -1 13,644,200 980,027,200 317 207.633 72 J 484,500 71 T/B 7,892,200 46 BINA Bank Ina Perdana Tbk. --U8---1 875 870 835 865 -10 247,200 212,694,500 36 488.712 865 T/J 30,100 845 B 100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 350,000 17,500,000 50 35.714 50 T/J 17,977,400 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,580 2,620 2,560 2,600 20 338,800 879,695,000 422 40.000 2,610 J 3,500 2,600 T/B 126,800 49 BISI BISI International Tbk. --U1---1 1,385 1,390 1,380 1,385 0 40,300 55,722,500 35 692.500 1,390 J 1,100 1,380 B 1,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,535 1,540 1,515 1,530 -5 9,744,400 14,920,928,500 231 255.000 1,535 J 2,900 1,530 T/B 61,000 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 630 -5 4,553,300 2,885,342,500 416 146.512 635 J 113,400 630 T/B 2,321,600 52 BKSL Sentul City Tbk. --S6K--1 118 121 118 118 0 46,572,900 5,555,586,300 1,316 8.154 119 J 571,700 118 T/B 608,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 185 185 0 200 37,000 2 424.507 185 T/J 2,100 170 B 400 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 386,800 19,340,000 9 0.658 50 T/J 296,225,900 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 0 J 0 3,450 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 298 0 0 298 0 0 0 0 93.125 296 J 10,000 290 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 340 346 330 332 -8 30,473,200 10,286,296,400 3,099 270.226 334 J 45,400 332 T/B 1,163,600 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,400 570,000 6 0.172 50 T/J 60,537,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,015 1,025 990 1,005 -10 7,214,600 7,240,223,500 784 7.420 1,005 T/J 154,500 1,000 B 1,230,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 236 248 230 234 -2 8,508,500 2,036,539,200 942 2.788 234 T/J 160,100 232 B 391,400 61 BNLI Bank Permata Tbk. --M8K--1 1,000 1,055 1,005 1,045 45 104,656,700 108,920,065,000 4,353 11.378 1,045 T/J 370,800 1,040 B 656,000 62 BOGA Bintang Oto Global Tbk. --U9---2 825 835 820 830 5 6,373,300 5,284,235,000 875 805.825 835 J 152,700 830 T/B 2,600 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 372 372 364 370 -2 227,500 83,375,600 45 211.429 370 T/J 119,900 368 B 50,000 64 BOLT Garuda Metalindo Tbk. --U4---2 880 890 865 890 10 139,300 122,507,500 161 161.818 890 T/J 18,100 885 B 600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 750 750 655 700 -50 2,843,900 1,938,559,000 723 175.000 700 T/J 73,300 675 B 300 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,070 1,075 1,065 1,075 5 68,700 73,669,500 4 1,146.422 1,080 J 15,800 1,075 T/B 131,300 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 6,425 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 6,200 7,400 7,400 7,400 1,200 100 740,000 1 287.999 0 J 0 7,400 T/B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 404 440 402 428 24 10,633,600 4,526,014,400 1,898 83.922 430 J 172,800 428 T/B 3,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 18,898,500 945,191,100 265 7.874 50 T/J 4,915,700 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 1,045 B 100 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,350 1,325 1,340 15 20,636,800 27,696,800,000 2,047 262.485 1,340 T/J 90,700 1,335 B 105,100 73 BSIM Bank Sinarmas Tbk. --U8---1 590 585 585 585 -5 100 58,500 1 398.993 590 J 24,800 580 B 300 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,680 1,720 1,680 1,710 30 600 1,016,000 5 87.692 1,700 J 400 1,680 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 69 69 65 65 -4 5,808,100 386,973,700 354 498.008 66 J 12,300 65 T/B 1,009,800 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 3,240 3,260 3,240 3,260 20 26,200 85,178,000 23 631.096 3,240 J 15,600 3,230 B 1,300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,150 3,170 2,980 3,050 -100 45,776,000 139,430,676,000 5,229 312.821 3,050 T/J 989,700 3,040 B 6,600 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,445 1,595 1,460 1,560 115 2,600 4,014,500 6 264.407 1,550 J 900 1,455 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 194 196 193 195 1 11,289,900 2,192,595,100 451 19.069 195 T/J 889,300 194 B 579,000 82 BUMI Bumi Resources Tbk. --S2K--2 91 93 90 91 0 91,955,200 8,384,451,200 1,395 5.281 92 J 15,920,400 91 T/B 10,557,600 83 BVIC Bank Victoria International Tbk. --U8---1 183 183 168 183 0 6,500 1,181,700 4 173.045 183 T/J 16,600 176 B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 121 125 121 125 4 5,909,700 728,605,700 331 27.339 125 T/J 452,200 123 B 2,317,900 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 510 520 500 510 0 1,486,500 753,186,000 288 154.545 515 J 92,900 510 T/B 1,100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 232 232 228 230 -2 481,500 111,118,000 56 131.429 230 T/J 53,900 228 B 47,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 408 412 404 404 -4 10,175,600 4,147,500,600 1,358 738.075 404 T/J 13,900 402 B 203,100 88 CASS Cardig Aero Services Tbk. --U7---2 660 680 680 680 20 100 68,000 1 170.000 675 J 500,000 640 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,400 1,480 1,420 1,440 40 25,100 36,636,500 26 297.521 1,440 T/J 900 1,425 B 600 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 82 81 81 0 1,284,700 104,849,200 90 518.400 82 J 105,500 81 T/B 749,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 308 302 306 -2 228,100 69,710,400 36 23.945 308 J 83,500 306 T/B 17,400 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,985 1,980 1,980 1,980 -5 500 990,000 2 7,184.847 1,990 J 3,000 1,975 B 500 93 CITY Natura City Developments Tbk. --U6---1 199 0 0 199 0 0 0 0 165.833 197 J 2,500 170 B 2,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,860 4,890 4,850 4,880 20 2,130,900 10,405,665,000 2,494 2,711.111 4,890 J 19,700 4,880 T/B 12,600 95 CLEO Sariguna Primatirta Tbk. --U5K--1 575 590 555 575 0 23,757,400 13,502,356,000 2,979 2,500.000 575 T/J 106,100 570 B 1,145,700 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,420 1,445 1,405 1,410 -10 79,500 114,347,500 11 134.921 1,465 J 11,000 1,415 B 20,000 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---2 218 218 212 212 -6 114,600 24,616,000 66 163.077 216 J 1,400 212 T/B 1,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 700 35,000 2 45.455 50 T/J 179,325,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 478 480 476 480 2 157,500 74,972,200 25 242.222 480 T/J 19,700 470 B 1,000 101 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 1,070 1,090 1,040 1,045 -25 22,768,600 24,284,026,000 3,967 233.970 1,050 J 99,600 1,045 T/B 406,200 103 DART Duta Anggada Realty Tbk. --U6---1 330 330 302 330 0 19,300 5,889,600 12 61.005 330 T/J 900 310 B 300 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,500 1,545 1,495 1,535 35 13,571,500 20,733,432,500 1,185 1,023.333 1,535 T/J 208,200 1,530 B 222,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,890 1,885 1,880 1,880 -10 1,700 3,200,000 4 3,773.433 1,880 T/J 100 1,875 B 500 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 103,008,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 970 975 960 965 -5 951,800 920,461,500 359 839.130 965 T/J 19,100 960 B 25,100 108 DILD Intiland Development Tbk. --S6---1 410 414 410 414 4 13,117,600 5,399,232,600 1,932 72.143 416 J 304,500 414 T/B 175,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,770 3,780 3,700 3,730 -40 1,098,800 4,100,252,000 89 126.441 3,730 T/J 20,800 3,700 B 14,800 110 DKFT Central Omega Resources Tbk. --S2---2 274 278 266 266 -8 18,133,900 4,898,241,000 1,525 683.278 270 J 153,400 266 T/B 1,174,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,075 7,000 7,000 -100 5,200 36,425,000 13 41,843.505 7,000 T/J 1,200 6,925 B 600 112 DMAS Puradelta Lestari Tbk. --M6K--1 304 312 298 300 -4 78,956,400 23,916,485,400 2,157 142.857 302 J 1,535,100 300 T/B 5,871,900 113 DNAR Bank Oke Indonesia Tbk. --U8---1 254 254 254 254 0 1,500 381,000 1 230.909 252 J 100 250 B 600 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,000 3,060 2,990 3,050 50 10,800 32,655,000 8 2,679.222 3,050 T/J 10,000 2,880 B 2,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 340 350 338 346 6 7,352,900 2,535,766,800 563 468.428 346 T/J 305,600 344 B 278,800 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 332 330 330 0 2,218,900 735,014,200 27 89.189 330 T/J 344,500 328 B 20,900 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,725 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,630 1,635 1,625 1,625 -5 126,100 205,572,500 30 321.782 1,630 J 2,900 1,625 T/B 400 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,800 J 4,100 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,250 2,150 2,240 90 3,400 7,575,000 10 824.525 2,260 J 2,600 2,160 B 1,200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,115 1,120 0 72,100 80,751,500 11 27.654 1,140 J 1,000 1,115 B 20,000 122 ELSA Elnusa Tbk. --S2K--1 334 344 336 336 2 8,386,800 2,842,460,800 636 84.000 338 J 738,700 336 T/B 1,757,100 123 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 0 0 7,200 0 0 0 0 1,000.000 7,100 J 2,700 6,775 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,440 1,530 1,435 1,485 45 33,093,200 49,307,178,000 3,450 401.351 1,490 J 299,500 1,485 T/B 537,500 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 1,609.191 2,420 J 10,000 2,200 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,595 1,630 1,535 1,535 -60 30,810,800 48,554,706,500 5,338 153.500 1,540 J 141,700 1,535 T/B 215,100 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 286 264 272 4 27,379,800 7,622,413,800 2,378 506.414 272 T/J 29,600 270 B 902,600 129 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,560 3,480 3,520 20 8,878,100 31,182,548,000 3,726 178.643 3,520 T/J 1,910,000 3,510 B 2,000 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,600 2,740 -60 4,200 11,424,000 12 4,309.192 2,780 J 100 2,740 T/B 3,700 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,850 7,850 7,800 7,800 -50 21,400 167,630,000 33 1,787.515 7,850 J 3,300 7,800 T/B 300 132 FILM MD Pictures Tbk. --U9---1 885 900 895 895 10 2,800 2,506,500 4 426.190 895 T/J 13,300 885 B 300 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,110 2,230 2,130 2,130 20 62,127,400 134,603,418,000 508 426.000 2,130 T/J 336,300 2,120 B 6,000 134 FISH FKS Multi Agro Tbk. --U9---2 3,350 3,330 3,300 3,300 -50 2,700 8,935,000 5 2,640.000 3,330 J 4,300 2,610 B 600 135 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 600 J 2,700 462 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 965 975 940 975 10 777,100 750,215,000 114 443.182 975 T/J 74,000 935 B 21,400 137 FREN Smartfren Telecom Tbk. --U7---1 140 143 131 132 -8 198,508,400 27,041,935,300 8,753 7.333 133 J 3,054,800 132 T/B 44,592,300 138 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--1 494 505 490 494 0 12,973,100 6,442,719,300 1,858 66.407 498 J 19,000 494 T/B 441,500 140 GJTL Gajah Tunggal Tbk. --S4K--1 685 695 680 685 0 839,000 571,836,500 94 134.482 685 T/J 11,800 680 B 146,900 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 206 200 204 2 3,428,100 692,762,200 330 51.000 204 T/J 469,800 202 B 232,700 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,800 19,800 19,800 0 100 1,980,000 1 3,443.478 19,800 T/J 100 16,300 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,670 1,700 1,670 1,695 25 644,100 1,083,580,500 300 131.907 1,695 T/J 53,600 1,690 B 5,100 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 182 182 182 182 0 5,000 910,000 2 72.800 189 J 600 182 T/B 10,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 785 780 770 770 -15 96,300 74,622,500 28 146.667 770 T/J 12,200 765 B 32,400 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,530 3,460 3,520 20 60,600 212,296,000 159 95.135 3,520 T/J 29,500 3,480 B 900 148 HERO Hero Supermarket Tbk. --U9---1 690 690 690 690 0 7,000 4,830,000 8 1,440.260 715 J 100 680 B 21,500 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,190 3,230 3,190 3,200 10 64,800 207,338,000 45 979.612 3,230 J 8,500 3,200 T/B 5,200 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 740 725 690 690 -50 32,100 23,164,000 8 1,061.538 690 T/J 15,500 620 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 342 346 338 338 -4 14,004,900 4,803,843,600 333 146.957 342 J 106,500 338 T/B 150,400 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 840 820 835 0 34,113,900 28,168,436,000 704 269.355 835 T/J 1,632,300 830 B 263,800 153 HOME Hotel Mandarine Regency Tbk. --U9---2 99 101 97 99 0 4,604,379,700 460,691,687,900 3,525 105.242 100 J 10,257,400 99 T/B 779,300 154 HRME Menteng Heritage Realty Tbk. --U9---2 920 945 920 925 5 10,929,100 10,193,621,500 1,639 880.952 930 J 149,800 925 T/B 18,600 155 HRTA Hartadinata Abadi Tbk. --S5---1 262 264 260 264 2 124,000 32,478,200 55 88.000 264 T/J 100 262 B 114,800 156 HRUM Harum Energy Tbk. --M2K--1 1,450 1,460 1,410 1,450 0 3,038,200 4,356,972,000 659 27.885 1,455 J 65,100 1,450 T/B 135,600 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 9,775 J 100 8,300 T/B 4,500 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 209,000 10,450,000 49 95.973 50 T/J 25,885,200 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 145 138 145 5 7,978,700 1,139,600,900 302 41.429 145 T/J 2,106,600 139 B 100,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,770 1,780 1,750 1,760 -10 109,100 192,586,500 115 236.281 1,770 J 6,100 1,760 T/B 2,300 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 456 462 456 458 2 56,700 25,879,600 37 91.600 460 J 147,600 458 T/B 300 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 417,800 435,503,000 43 275.000 1,050 J 86,500 1,030 B 14,400 163 INAF Indofarma (Persero) Tbk. --U5---1 1,800 1,820 1,770 1,780 -20 94,300 167,950,000 136 712.000 1,790 J 6,900 1,780 T/B 2,900 164 INCO Vale Indonesia Tbk. --S2BXO1 3,870 3,870 3,710 3,730 -140 39,838,800 150,142,578,000 6,784 1,522.449 3,740 J 14,000 3,730 T/B 30,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,080 4,080 4,050 4,050 -30 3,100 12,626,000 14 545.462 4,080 J 6,600 3,900 B 500 166 INDS Indospring Tbk. --M4---1 2,340 2,440 2,220 2,370 30 4,674,400 10,860,710,000 1,513 222.187 2,380 J 129,400 2,370 T/B 6,100 167 INDY Indika Energy Tbk. --S2XXO1 1,420 1,465 1,385 1,455 35 13,805,800 19,777,672,000 2,828 49.322 1,460 J 125,600 1,455 T/B 65,300 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 7,100 6,725 7,050 350 16,583,000 115,099,252,500 7,399 363.277 7,075 J 227,700 7,050 T/B 304,500 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 68 68 0 53,500 3,641,100 9 0.388 69 J 342,100 68 T/B 203,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 755 820 820 820 65 300 246,000 2 780.952 810 J 1,200 780 B 1,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,400 3,410 3,150 3,150 -250 115,000 390,734,000 211 1,141.304 3,150 T/J 300 3,140 B 2,800 172 INTA Intraco Penta Tbk. --U9---2 472 470 466 470 -2 230,500 108,215,000 15 331.310 470 T/J 78,600 466 B 6,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,165 1,160 1,150 1,150 -15 88,900 102,479,500 61 70.122 1,150 T/J 89,400 1,145 B 9,500 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 256 252 250 250 -6 443,000 110,754,800 49 65.789 250 T/J 84,500 248 B 20,600 175 IPTV MNC Vision Networks Tbk. --U9---1 535 640 480 570 35 197,391,900 114,620,719,800 64,326 237.500 575 J 580,200 570 T/B 1,022,700 176 ISAT Indosat Tbk. --S7K--1 3,400 3,490 3,390 3,440 40 5,362,400 18,468,382,000 3,261 245.714 3,440 T/J 37,600 3,430 B 17,400 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,150 14,025 13,025 14,025 875 1,848,000 25,156,415,000 2,363 100.179 14,050 J 9,200 14,025 T/B 9,600 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 222,078,400 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 540 540 0 25,000 13,500,000 2 306.313 610 J 5,000 540 T/B 1,200 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 0 0 540 0 0 0 0 446.957 525 J 4,600 500 B 200 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,520 1,545 1,525 1,535 15 8,668,900 13,303,659,500 2,954 419.628 1,535 T/J 176,000 1,530 B 133,800 182 JRPT Jaya Real Property Tbk. --S6---1 770 780 740 750 -20 9,455,600 7,173,049,000 415 721.154 755 J 105,800 750 T/B 1,484,800 183 JSKY Sky Energy Indonesia Tbk. --U4---1 492 500 492 496 4 32,211,000 16,010,005,400 100 248.000 496 T/J 5,300 494 B 11,600 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,350 5,450 5,300 5,325 -25 2,453,300 13,123,842,500 1,859 314.011 5,350 J 500 5,325 T/B 173,500 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 905 0 0 905 0 0 0 0 194.909 1,050 J 100 935 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 985 980 985 5 359,600 352,531,000 35 2,188.889 985 T/J 416,700 980 B 237,000 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,870 2,930 2,860 2,890 20 58,600 169,041,000 145 2,890.000 2,900 J 4,300 2,890 T/B 4,900 188 KBLI KMI Wire & Cable Tbk. --S4K--1 580 630 575 630 50 41,201,700 25,216,083,500 3,355 76.550 630 T/J 1,783,000 625 B 272,700 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 88 84 84 -1 7,792,000 668,634,400 542 3.055 85 J 514,300 84 T/B 306,900 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 316 318 0 2,824,000 894,419,600 783 11.033 318 T/J 2,715,600 316 B 1,102,800 191 KINO Kino Indonesia Tbk. --U5---1 3,340 3,500 3,280 3,280 -60 484,400 1,641,279,000 241 86.316 3,290 J 1,000 3,270 B 5,800 192 KMTR Kirana Megatara Tbk. --U3---2 316 322 302 320 4 23,100 7,032,200 5 69.869 320 T/J 10,000 316 B 500 193 KOTA DMS Propertindo Tbk. --U6---1 488 550 486 505 17 2,613,600 1,313,441,600 502 252.500 515 J 73,700 505 T/B 3,974,800 194 KPIG MNC Land Tbk. --S9---2 146 192 146 171 25 224,330,900 39,283,292,700 10,765 367.956 172 J 145,100 170 B 1,045,600 195 KRAH Grand Kartech Tbk. --U4---2 1,750 1,800 1,700 1,700 -50 3,200 5,498,000 12 618.182 1,750 J 2,500 1,500 B 1,800 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 342 354 342 354 12 8,848,100 3,112,626,200 776 44.010 356 J 616,300 354 T/B 302,700 197 KREN Kresna Graha Investama Tbk. --U9K--1 530 545 530 545 15 99,827,900 53,415,302,000 1,631 5,669.996 545 T/J 1,159,100 540 B 135,500 198 LAND Trimitra Propertindo Tbk. --U6---2 1,555 1,610 1,500 1,560 5 828,700 1,310,483,000 270 400.000 1,560 T/J 3,000 1,510 B 2,500 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,000 12,000 11,600 12,000 0 3,000 35,787,500 13 99.174 12,000 T/J 13,700 11,975 B 10,000 200 LINK Link Net Tbk. --S9K--1 4,030 4,030 3,970 4,030 0 525,400 2,104,840,000 386 251.875 4,030 T/J 34,500 4,000 B 154,200 201 LPCK Lippo Cikarang Tbk --M6---1 1,260 1,270 1,240 1,245 -15 771,600 965,029,500 361 140.369 1,255 J 16,500 1,245 T/B 41,600 202 LPKR Lippo Karawaci Tbk. --S6K--1 254 258 250 252 -2 42,616,400 10,842,883,800 1,437 81.375 252 T/J 986,600 250 B 6,171,600 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,010 3,040 2,990 3,000 -10 3,838,200 11,522,950,000 765 67.979 3,010 J 50,400 3,000 T/B 1,617,200 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,190 1,155 1,155 -25 3,322,200 3,876,981,500 591 298.065 1,160 J 103,000 1,155 T/B 539,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,465 1,470 5 508,200 746,527,500 93 513.986 1,470 T/J 2,300 1,465 B 72,200 206 MAIN Malindo Feedmill Tbk. --S3K--1 890 905 890 895 5 1,593,400 1,431,095,500 408 508.523 900 J 121,100 895 T/B 258,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 112 115 104 109 -3 445,730,200 49,334,483,600 14,898 14.900 110 J 705,800 109 T/B 1,081,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,625 5,475 5,300 5,325 -300 300,300 1,608,860,000 200 253.571 5,400 J 6,100 5,325 T/B 17,900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,745 1,745 1,745 -5 1,600 2,792,000 4 103.869 1,750 J 1,600 1,745 T/B 600 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,025 1,000 1,010 10 6,372,000 6,475,623,000 1,850 1,620.798 1,015 J 300 1,010 T/B 71,300 211 MARI Mahaka Radio Integra Tbk. --U9---2 250 260 250 260 10 13,600 3,480,000 13 346.667 260 T/J 122,700 248 B 25,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 490 484 490 0 1,583,900 772,247,600 397 980.000 490 T/J 533,700 486 B 54,000 213 MASA Multistrada Arah Sarana Tbk. --U4---1 575 570 555 570 -5 124,500 70,456,000 13 405.290 565 J 1,500 555 B 5,700 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,975 0 0 6,975 0 0 0 0 3,007.619 6,950 J 800 6,725 B 200 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,960 1,990 1,915 1,960 0 4,700 9,248,000 14 150.769 1,970 J 1,600 1,925 B 7,600 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 515 530 510 525 10 431,300 224,552,000 95 32.812 530 J 30,600 525 T/B 28,400 217 MCAS M Cash Integrasi Tbk. --S9---2 3,320 3,360 3,310 3,340 20 2,114,700 7,067,031,000 241 241.155 3,360 J 26,800 3,340 T/B 29,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 150 143 143 3 6,776,800 989,548,600 940 128.260 145 J 42,100 143 T/B 7,200 219 MDIA Intermedia Capital Tbk. --U9---1 127 138 127 129 2 12,100 1,572,200 12 93.478 130 J 5,100 127 B 1,700 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,225 6,275 6,050 6,125 -100 15,175,300 92,959,197,500 1,910 319.433 6,150 J 10,200 6,125 T/B 3,051,300 221 MDLN Modernland Realty Tbk. --S6---1 240 240 234 238 -2 2,046,300 485,880,600 159 70.633 240 J 129,400 238 T/B 59,900 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 730 760 740 745 15 11,036,900 8,237,810,500 1,252 1,312.151 750 J 1,146,500 745 T/B 137,900 223 MEGA Bank Mega Tbk. --U8---1 6,200 0 0 6,200 0 0 0 0 4,519.346 6,150 J 100 5,800 B 200 224 MERK Merck Tbk. --U5---2 2,830 2,800 2,770 2,780 -50 12,300 34,246,000 41 7,329.871 2,810 J 300 2,780 T/B 200 225 META Nusantara Infrastructure Tbk. --U7---1 194 202 190 191 -3 1,329,800 261,889,600 93 57.865 195 J 9,900 191 T/B 223,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,120 1,150 1,145 1,145 25 82,700 94,692,000 8 1,174.359 1,145 T/J 148,800 1,110 B 100 227 MGRO Mahkota Group Tbk. --S1---1 850 855 840 845 -5 2,655,100 2,256,472,000 427 375.556 850 J 9,700 845 T/B 16,300 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,110 1,100 1,100 0 58,300 64,131,500 5 400.000 1,140 J 100 1,100 T/B 42,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,420 2,450 2,380 2,390 -30 8,733,500 21,030,437,000 1,768 140.714 2,400 J 900 2,390 T/B 97,900 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,450 2,570 2,460 2,500 50 829,900 2,094,164,000 527 11,904.762 2,500 T/J 5,300 2,490 B 24,900 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 0 0 16,850 0 0 0 0 802.381 16,550 J 1,500 13,575 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,825 18,000 0 12,700 228,492,500 14 114,649.682 18,000 T/J 3,100 17,900 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,520 1,520 1,500 1,500 -20 2,965,200 4,468,215,500 894 250.522 1,505 J 32,200 1,500 T/B 33,100 234 MLPL Multipolar Tbk. --U9---1 94 96 93 94 0 1,652,900 155,495,700 225 10.782 95 J 360,300 93 B 893,100 235 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 100 70,000 1 145.833 700 T/J 19,900 670 B 200 236 MMLP Mega Manunggal Property Tbk. --S6---2 316 350 316 330 14 67,700 22,742,400 30 56.410 330 T/J 5,000 328 B 300 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,320 1,350 1,285 1,290 -30 76,916,500 101,476,543,500 18,682 143.333 1,290 T/J 188,700 1,285 B 1,052,300 238 MOLI Madusari Murni Indah Tbk. --U3---2 950 950 920 950 0 105,100 98,266,000 21 163.793 950 T/J 10,200 915 B 25,200 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 575 600 570 595 20 11,940,600 7,060,033,500 1,282 39.667 600 J 291,800 595 T/B 1,208,500 240 MPPA Matahari Putra Prima Tbk. --U9---1 172 175 172 173 1 1,185,300 205,443,100 130 72.735 174 J 49,800 173 T/B 12,700 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 0 0 760 0 0 0 0 690.909 850 J 7,000 765 B 100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,000 6,225 0 1,300 8,040,000 5 564.635 6,225 T/J 1,200 6,150 B 100 243 MSIN MNC Studios International Tbk. --M9---2 374 390 372 378 4 889,100 340,014,800 203 75.600 378 T/J 13,000 376 B 15,100 244 MSKY MNC Sky Vision Tbk. --U9---1 975 990 990 990 15 100 99,000 1 65.132 990 T/J 19,700 985 B 700 245 MTDL Metrodata Electronics Tbk. --S9---1 1,315 1,330 1,305 1,315 0 3,997,500 5,269,300,500 1,015 2,367.322 1,320 J 1,500 1,315 T/B 11,600 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 36,189,900 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 460 0 0 460 0 0 0 0 193.398 488 J 100 462 B 100 248 MTPS Meta Epsi Tbk. --U7---2 1,720 1,780 1,710 1,775 55 1,187,400 2,086,922,500 405 554.688 1,780 J 20,100 1,770 B 199,900 249 MYOH Samindo Resources Tbk. --S2---1 1,320 1,320 1,300 1,320 0 157,200 206,759,000 32 157.222 1,320 T/J 75,800 1,305 B 1,200 250 MYRX Hanson International Tbk. --S6---2 98 100 97 100 2 29,856,700 2,940,925,600 581 68.198 100 T/J 2,936,000 99 B 59,200 251 NASA Ayana Land International Tbk. --U9---2 760 765 760 765 5 4,880,000 3,726,421,500 566 742.718 770 J 110,800 765 T/B 200 252 NATO Nusantara Properti Internasional Tbk. --U9---2 820 830 815 825 5 13,190,400 10,833,014,000 928 800.971 825 T/J 44,900 820 B 109,900 253 NFCX NFC Indonesia Tbk. --S9---2 2,520 2,550 2,510 2,510 -10 386,900 982,383,000 86 135.676 2,520 J 4,600 2,510 T/B 48,300 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,255 1,285 1,255 1,280 25 1,041,400 1,325,111,500 499 393.846 1,280 T/J 6,000 1,275 B 11,700 255 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 143 J 25,200 140 B 418,700 256 NISP Bank OCBC NISP Tbk. --U8---1 850 850 835 835 -15 66,700 56,181,000 46 1,011.827 845 J 3,000 835 T/B 3,600 257 NOBU Bank Nationalnobu Tbk. --U8---1 900 0 0 900 0 0 0 0 240.000 900 J 800 880 B 2,000 258 OMRE Indonesia Prima Property Tbk --U6---2 1,460 1,825 1,770 1,790 330 3,300 5,900,000 9 85.719 1,790 T/J 200 1,155 B 300 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 610 585 585 0 138,600 81,316,000 21 1,157.385 585 T/J 48,400 580 B 101,600 260 PALM Provident Agro Tbk. --U1---2 216 216 214 214 -2 3,600 771,400 9 58.491 226 J 11,200 214 T/B 200 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 150 157 140 153 3 5,295,200 811,336,500 907 153.000 153 T/J 2,100 152 B 200 262 PANS Panin Sekuritas Tbk. --U8---1 1,550 1,580 1,545 1,580 30 20,200 31,575,000 17 1,149.091 1,580 T/J 800 1,545 B 11,200 263 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,020 995 1,015 15 32,700 32,569,000 16 119.412 1,015 T/J 19,900 995 B 15,300 264 PBRX Pan Brothers Tbk. --S4---1 730 770 730 750 20 1,787,200 1,340,438,500 405 1,327.434 755 J 88,800 750 T/B 11,000 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 545 545 410 414 -131 634,700 268,823,900 519 34.500 416 J 1,700 414 T/B 6,100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,910 1,995 1,880 1,995 85 4,200 8,182,000 9 1,330.000 1,995 T/J 21,600 1,880 B 2,100 267 PEHA Phapros Tbk. --U5---2 1,465 1,510 1,395 1,435 -30 100,500 143,768,500 138 119.783 1,435 T/J 58,300 1,400 B 600 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,950 1,975 1,930 1,950 0 25,922,800 50,612,507,000 4,308 650.000 1,955 J 5,000 1,950 T/B 101,300 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,000 1,015 1,000 1,005 5 8,300 8,333,000 24 196.098 1,015 J 600 1,010 B 100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,180 3,100 3,100 0 3,200 9,928,000 3 1,286.360 3,100 T/J 1,100 2,850 B 1,600 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,365 1,400 1,325 1,345 -20 4,767,200 6,439,081,000 1,446 2,239.427 1,345 T/J 10,900 1,340 B 10,000 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 53 51 52 1 1,057,300 55,062,400 97 52.000 53 J 1,316,800 52 T/B 7,100 273 PNIN Paninvest Tbk. --S8---1 1,275 1,290 1,265 1,285 10 183,700 233,947,500 47 1,366.440 1,290 J 12,900 1,270 B 32,600 274 PNLF Panin Financial Tbk. --S8K--1 294 298 292 292 -2 7,193,700 2,120,390,200 513 315.607 294 J 111,700 292 T/B 462,300 275 POLA Pool Advista Finance Tbk. --U8---2 790 790 760 770 -20 9,900 7,622,500 15 570.370 760 J 4,700 755 B 1,700 276 POLI Pollux Investasi Internasional Tbk. --U6---2 955 990 870 955 0 24,200 22,092,000 41 58.410 960 J 100 920 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,250 5,250 5,250 5,250 0 300 1,575,000 2 853.659 5,200 J 200 4,200 B 200 278 POLU Golden Flower Tbk. --U4---2 2,420 2,520 2,180 2,180 -240 51,700 118,503,000 97 756.944 2,180 T/J 2,600 2,160 B 300 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,385 1,450 1,380 1,420 35 141,933,100 200,272,141,500 547 901.295 1,420 T/J 58,300 1,415 B 200 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 640 540 540 -105 3,700 2,218,000 13 100.935 640 J 4,900 565 B 2,000 281 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 1,020 1,050 1,010 1,045 25 435,300 448,407,000 117 69.667 1,045 T/J 700 1,025 B 3,400 283 PPRE PP Presisi Tbk. --M7---1 342 344 340 340 -2 3,158,600 1,080,285,400 1,892 79.070 342 J 655,000 340 T/B 4,400 284 PPRO PP Properti Tbk. --S6K--1 113 117 111 112 -1 86,481,600 9,832,731,100 3,591 242.162 112 T/J 5,647,500 111 B 8,881,600 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,300 4,310 4,300 4,300 0 304,400 1,310,666,000 12 66.154 4,330 J 13,500 4,240 B 500 286 PRIM Royal Prima Tbk. --U9---2 430 412 410 410 -20 2,100 861,400 4 82.000 428 J 20,000 410 T/B 10,600 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 278 294 278 294 16 45,280,300 13,044,447,600 2,250 953.833 296 J 1,608,300 294 T/B 1,202,900 288 PTBA Bukit Asam Tbk. --S2BXO1 2,440 2,490 2,430 2,470 30 20,546,700 50,491,312,000 3,442 2,147.826 2,480 J 860,400 2,470 T/B 394,600 289 PTPP PP (Persero) Tbk. --S6XXO1 1,790 1,815 1,770 1,780 -10 7,901,500 14,152,139,000 1,591 334.586 1,785 J 38,900 1,780 T/B 53,000 290 PTRO Petrosea Tbk. --S2---1 1,405 1,440 1,385 1,390 -15 244,900 343,408,000 206 1,112.000 1,400 J 28,600 1,390 T/B 24,500 291 PTSN Sat Nusapersada Tbk --U4---1 416 422 416 416 0 850,300 355,171,600 165 215.173 418 J 36,900 416 T/B 100,200 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,670 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 635 640 625 630 -5 20,208,000 12,746,651,000 2,707 2,428.775 630 T/J 646,100 625 B 565,200 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,015 1,005 1,010 0 830,100 837,517,500 143 91.818 1,010 T/J 500 1,005 B 7,800 295 RAJA Rukun Raharja Tbk. --S7---1 248 272 248 258 10 18,354,800 4,820,593,000 2,242 886.232 260 J 518,900 258 T/B 734,700 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,205 1,160 1,170 -15 3,564,100 4,179,373,500 851 731.250 1,170 T/J 45,500 1,165 B 43,700 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,050 7,000 7,000 0 600 4,207,500 3 368.772 7,825 J 1,300 7,000 T/B 600 298 RIMO Rimo International Lestari Tbk --U6---2 125 126 124 125 0 176,939,100 22,118,420,800 241 68.627 125 T/J 294,700 124 B 2,853,700 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 615 615 610 615 0 1,021,500 628,140,500 140 377.301 615 T/J 27,600 610 B 10,900 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 330 352 328 348 18 13,100 4,464,400 27 2,723.005 348 T/J 9,100 336 B 7,100 301 RODA Pikko Land Development Tbk. --U6---2 212 238 216 216 4 23,300 5,315,200 46 344.883 234 J 200 218 B 1,500 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,290 1,280 1,280 0 337,400 432,171,000 86 501.961 1,290 J 7,200 1,280 T/B 133,700 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 478 478 470 476 -2 1,318,400 625,944,000 464 595.000 476 T/J 32,800 472 B 16,200 304 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 9,175 9,150 9,175 25 1,100 10,090,000 3 5,919.355 9,175 T/J 19,400 8,650 B 500 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,215 1,275 1,220 1,275 60 15,180,300 19,047,241,000 2,700 576.785 1,275 T/J 159,900 1,270 B 28,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 835 J 500 805 B 300 308 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,350 2,350 2,350 0 200 470,000 1 100.427 2,290 J 500 2,270 B 600 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,180 3,200 3,000 3,200 20 22,300 70,910,000 14 148.706 3,200 T/J 2,200 2,910 B 100 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 820 800 815 15 1,216,500 983,199,000 189 582.143 815 T/J 21,200 810 B 22,200 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,250 1,275 1,215 1,230 -20 4,313,600 5,371,886,500 1,115 212.069 1,235 J 30,500 1,230 T/B 2,600 312 SILO Siloam International Hospitals Tbk. --S9---1 6,725 6,775 6,600 6,750 25 286,500 1,922,085,000 212 76.662 6,750 T/J 8,600 6,725 B 23,400 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 338 332 332 -4 2,781,500 930,587,200 314 30.182 334 J 711,700 332 T/B 768,900 314 SIPD Sierad Produce Tbk. --U3---2 1,060 1,010 1,010 1,010 -50 6,000 6,060,000 4 1.122 1,010 T/J 3,600 880 B 5,000 315 SKLT Sekar Laut Tbk. --U5---2 1,570 0 0 1,570 0 0 0 0 131.442 1,570 J 300 1,180 B 100 316 SMAR Smart Tbk. --U1---2 4,100 4,100 3,800 4,040 -60 1,300 5,115,000 7 1,334.831 4,000 J 2,600 3,750 B 500 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 665 820 670 800 135 53,987,100 42,264,746,000 7,695 142.857 805 J 309,400 800 T/B 19,600 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,355 1,370 1,330 1,345 -10 218,000 298,420,000 14 1,624.396 1,365 J 1,500 1,350 B 4,000 319 SMDR Samudera Indonesia Tbk. --S7---1 280 282 278 282 2 461,300 129,240,600 65 1,131.712 282 T/J 45,700 280 B 120,100 320 SMRA Summarecon Agung Tbk. --S6K--1 1,105 1,135 1,115 1,125 20 11,432,800 12,870,764,000 2,272 1,848.505 1,125 T/J 431,500 1,120 B 61,800 321 SMRU SMR Utama Tbk. --U2---2 50 51 50 50 0 11,377,500 569,307,500 586 12.227 50 T/J 4,508,400 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,325 1,350 1,325 1,335 10 3,131,400 4,193,566,500 1,091 3,565.800 1,335 T/J 903,000 1,330 B 32,400 323 SOCI Soechi Lines Tbk. --M7---1 194 198 192 193 -1 4,194,000 810,173,600 377 35.091 194 J 222,500 193 T/B 217,400 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,100 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,075 1,080 1,065 1,065 -10 2,409,900 2,578,897,500 310 91.810 1,065 T/J 69,800 1,060 B 250,500 326 SQMI Renuka Coalindo Tbk. --U9---2 212 218 210 212 0 1,321,300 281,880,400 408 120.470 214 J 88,800 212 T/B 309,600 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 254 262 250 250 -4 600 152,400 2 266.806 250 T/J 67,800 242 B 2,600 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 332 332 0 4,112,400 1,369,154,200 378 138.333 334 J 1,698,100 332 T/B 5,238,200 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,660 3,640 3,660 40 57,300 209,618,000 71 66.545 3,670 J 700 3,660 T/B 300 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 730 770 730 755 25 38,790,100 29,300,358,000 2,940 309.744 760 J 304,600 755 T/B 1,624,200 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 900 865 895 0 52,886,900 46,543,545,000 781 133.582 895 T/J 179,800 880 B 600 332 STTP Siantar Top Tbk. --U5---2 3,880 4,200 4,000 4,200 320 300 1,230,000 3 2,481.829 0 J 0 4,200 T/B 10,000 333 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 3,100 3,100 3,100 3,100 0 100 310,000 1 95.210 3,800 J 100 3,100 T/B 1,000 335 SURE Super Energy Tbk. --U2---2 3,060 3,060 3,050 3,060 0 673,200 2,056,634,000 960 1,974.194 3,070 J 106,300 3,060 T/B 5,800 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 412 420 340 420 8 10,566,300 4,266,774,200 2,321 3,837.369 420 T/J 2,500 404 B 300 337 TARA Sitara Propertindo Tbk. --U6---1 750 760 725 730 -20 59,641,100 44,420,812,000 3,209 688.679 730 T/J 95,300 725 B 955,500 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,300 6,575 6,325 6,525 225 10,661,600 69,333,827,500 2,805 322.222 6,525 T/J 80,800 6,500 B 26,400 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 895 905 885 895 0 1,721,000 1,539,861,500 294 203.803 900 J 161,700 895 T/B 93,800 340 TCID Mandom Indonesia Tbk. --U5---1 11,800 0 0 11,800 0 0 0 0 1,157.407 11,800 J 5,000 11,600 B 600 341 TCPI Transcoal Pacific Tbk. --U7---2 7,600 7,825 7,650 7,650 50 9,868,500 76,043,290,000 5,361 5,543.478 7,650 T/J 1,694,300 7,625 B 1,300 342 TDPM Tridomain Performance Materials Tbk. --U3---1 298 302 298 302 4 18,909,400 5,654,087,000 381 132.456 302 T/J 7,800 300 B 55,900 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 246 266 248 248 2 9,786,200 2,500,102,000 799 80.000 250 J 225,000 248 T/B 1,329,800 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 635 635 635 0 1,100 698,500 3 143.900 665 J 600 625 B 1,000 345 TGKA Tigaraksa Satria Tbk. CDU9---2 4,680 4,750 4,670 4,750 70 800 3,792,000 6 3,903.361 4,750 T/J 30,100 4,660 B 2,200 346 TGRA Terregra Asia Energy Tbk. --U7---1 875 900 860 900 25 33,795,500 29,214,039,500 308 450.000 900 T/J 172,600 865 B 2,700 347 TINS Timah Tbk. --S2K--1 1,080 1,285 1,045 1,230 150 370,749,400 443,534,427,000 22,252 628.523 1,230 T/J 5,435,600 1,225 B 686,300 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,300 9,950 9,325 9,900 600 2,298,600 22,432,302,500 2,397 612.100 9,925 J 7,300 9,900 T/B 45,500 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 364 364 364 -2 2,000 728,000 2 76.812 364 T/J 12,700 352 B 100 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 590 560 585 5 16,505,100 9,510,338,500 901 941.559 585 T/J 672,500 580 B 1,500 351 TOTL Total Bangun Persada Tbk. --S6---1 492 496 488 492 0 2,000,700 982,686,800 275 176.835 494 J 164,000 492 T/B 1,500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 312 308 308 -4 227,200 70,002,200 27 999.124 310 J 39,700 308 T/B 298,600 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 675 685 645 650 -25 57,571,600 38,356,952,500 4,020 3,096.270 655 J 200 650 T/B 118,200 354 TRAM Trada Alam Minera Tbk. --U2---1 108 110 107 107 -1 963,865,500 105,013,316,300 1,342 88.434 108 J 1,123,600 107 T/B 1,449,800 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 0 0 160 0 0 0 0 161.233 160 J 103,500 146 B 2,100 356 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---1 380 380 380 380 0 200 76,000 2 226.676 410 J 100 380 T/B 100 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,575 1,600 1,595 1,595 20 472,800 755,454,000 23 284.537 1,600 J 9,500 1,580 B 200 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,250 3,250 3,250 -10 1,000 3,250,000 1 84.416 3,250 T/J 11,900 2,480 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,000 1,000 995 995 -5 10,400 10,350,000 2 2,211.111 1,000 J 181,200 995 T/B 154,900 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,525 1,510 1,520 10 5,084,000 7,727,218,500 134 2,947.107 1,520 T/J 630,200 1,510 B 22,200 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 0 0 4,260 0 0 0 0 157.774 4,050 J 200 3,900 B 200 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,330 2,330 2,320 2,320 -10 52,500 122,090,000 9 193.333 2,320 T/J 40,500 2,310 B 5,500 364 VIVA Visi Media Asia Tbk. --U9---1 105 107 103 107 2 6,514,700 682,716,400 390 35.667 107 T/J 27,400 106 B 30,000 365 VOKS Voksel Electric Tbk. --U4---1 344 350 342 350 6 4,001,600 1,388,063,000 692 154.823 350 T/J 543,400 348 B 41,200 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 350 356 344 346 -4 36,865,500 12,909,565,600 1,363 119.310 346 T/J 1,259,900 344 B 690,900 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 2,010 2,040 40 20,309,500 41,429,238,000 2,663 524.350 2,050 J 552,600 2,040 T/B 648,700 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 260 264 258 260 0 90,900 23,671,200 31 39.417 260 T/J 6,000 258 B 18,900 369 WOOD Integra Indocabinet Tbk. --S5K--1 785 790 770 770 -15 6,182,700 4,811,013,000 454 296.154 775 J 30,600 770 T/B 50,900 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 338 330 330 -2 24,613,700 8,165,321,200 2,439 67.347 332 J 344,500 330 T/B 2,081,700 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,710 1,735 1,700 1,700 -10 10,585,600 18,097,527,000 2,014 458.839 1,705 J 286,300 1,700 T/B 112,100 372 WTON Wijaya Karya Beton Tbk. --S3K--1 476 488 478 482 6 11,726,200 5,667,770,000 1,244 81.695 484 J 160,500 482 T/B 214,800 373 ZINC Kapuas Prima Coal Tbk. --U2---2 600 620 600 615 15 122,299,200 74,828,134,000 2,308 2,192.435 615 T/J 2,462,000 610 B 3,012,700 Total 10,093,100,300 4,236,982,330,400 392,101 1,483,750,100 167,657,000 Jakarta, 05 September 2019 Trading Division