List of Securities Quotation: IDX SMC Composite Date: Monday, 09 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 10,400 10,475 10,350 10,350 -50 258,500 2,682,760,000 290 840.808 10,375 J 300 10,350 T/B 104,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,800 1,810 1,800 1,810 10 300 542,000 2 48.267 1,800 J 2,500 1,745 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,765 1,700 1,740 -5 7,004,800 12,311,829,000 2,431 2,121.951 1,745 J 64,200 1,740 T/B 263,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,320 1,345 1,320 1,335 15 3,037,000 4,057,276,000 932 1,048.432 1,340 J 148,200 1,335 T/B 3,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,900 10,900 10,750 10,900 0 11,800 127,465,000 18 468.817 10,900 T/J 2,700 10,825 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 210 236 210 214 4 4,792,700 1,058,332,400 808 19.101 216 J 11,600 214 T/B 206,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,450 1,350 1,415 80 254,375,800 359,310,309,500 16,870 128.636 1,420 J 1,077,700 1,415 T/B 4,159,900 9 AGII Aneka Gas Industri Tbk. --S3---1 620 630 615 615 -5 16,700 10,354,500 19 55.909 625 J 17,500 615 T/B 13,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 242 246 240 242 0 3,123,300 759,321,000 284 395.373 242 T/J 187,600 240 B 883,900 11 AGRS Bank Agris Tbk. --U8---2 200 208 200 200 0 26,100 5,270,000 22 181.818 204 J 53,000 200 T/B 2,700 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,140 4,040 4,090 -50 7,097,900 28,882,852,000 1,555 3,259.717 4,100 J 6,500 4,090 T/B 84,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 310 310 310 0 1,800 558,000 3 295.238 310 T/J 10,100 270 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 0 0 4,900 0 0 0 0 200.000 4,900 J 120,000 4,660 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 890 875 885 -5 612,400 539,012,500 63 2,258.287 890 J 54,100 880 B 114,000 16 ANDI Andira Agro Tbk. --U1---2 1,850 1,850 1,810 1,810 -40 4,853,300 8,978,588,000 14 905.000 1,850 J 2,400 1,810 T/B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 740 745 730 745 5 44,900 33,362,000 19 62.083 745 T/J 1,300 730 B 5,600 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,075 1,135 1,080 1,120 45 153,116,500 170,249,484,500 10,273 738.445 1,125 J 2,305,600 1,120 T/B 1,151,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 550 610 520 545 -5 9,100 5,022,000 14 34.891 540 J 100 520 B 28,400 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 710 700 705 0 23,538,300 16,589,229,500 1,546 749.872 710 J 109,500 705 T/B 12,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 236 270 228 260 24 302,910,000 78,313,290,000 7,873 71.233 260 T/J 1,583,200 258 B 1,429,500 22 ARII Atlas Resources Tbk. --U2---2 720 725 725 725 5 12,200 8,845,000 4 48.333 725 T/J 9,600 705 B 200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,615 1,600 1,600 0 211,700 340,443,500 197 677.966 1,605 J 100 1,600 T/B 6,700 24 ARMY Armidian Karyatama Tbk. --U6---2 238 260 242 256 18 362,560,400 89,961,467,400 404 85.333 258 J 92,500 256 T/B 1,200 25 ARNA Arwana Citramulia Tbk. --S3---1 535 530 515 525 -10 26,700 13,899,500 19 3,568.273 525 T/J 400 520 B 7,100 26 ASGR Astra Graphia Tbk. --U9---1 1,010 1,035 1,010 1,020 10 361,400 366,936,500 37 211.478 1,025 J 4,700 1,020 T/B 8,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,235 1,235 1,160 1,160 -75 56,200 67,396,500 42 2,148.148 1,185 J 2,800 1,160 T/B 3,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 306 314 306 314 8 5,542,900 1,721,913,200 612 299.048 314 T/J 619,600 312 B 136,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 800 795 795 -5 1,182,500 945,122,000 44 203.846 795 T/J 77,400 790 B 106,600 30 ATIC Anabatic Technologies Tbk. --U9---1 805 810 810 810 5 100 81,000 1 115.714 855 J 500 810 T/B 10,100 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 1,340 1,320 1,305 1,310 -30 2,975,000 3,910,712,500 827 1,184.770 1,310 T/J 9,300 1,305 B 319,500 33 BABP Bank MNC Internasional Tbk. --U8---2 53 54 52 52 -1 18,099,700 956,982,000 329 59.684 53 J 5,000 52 T/B 22,135,400 34 BACA Bank Capital Indonesia Tbk. --U8---2 284 300 282 282 -2 600 171,800 4 207.911 282 T/J 3,400 270 B 30,300 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,590 1,600 1,585 1,600 10 248,200 395,716,000 89 2,000.000 1,600 T/J 4,500 1,585 B 2,300 36 BBKP Bank Bukopin Tbk. --S8---1 278 282 276 280 2 950,700 265,117,800 293 83.064 280 T/J 224,200 278 B 451,400 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,500 J 30,500 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,100 2,100 2,070 2,080 -20 10,871,900 22,657,063,000 3,190 271.304 2,090 J 79,300 2,080 T/B 54,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 308 292 300 2 497,000 151,767,600 16 305.437 300 T/J 261,500 294 B 1,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 195 195 188 188 -7 126,900 24,221,900 36 533.152 189 J 134,100 187 B 19,500 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,023,800 51,190,000 10 217.306 50 T/J 417,932,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 296 290 290 -6 5,956,500 1,738,923,600 599 170.588 292 J 221,000 290 T/B 790,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 545 560 550 555 10 55,200 30,829,500 29 2,844.112 560 J 99,500 555 T/B 700 45 BHIT MNC Investama Tbk. --S9K--1 71 73 71 71 0 18,230,200 1,304,237,200 428 207.633 72 J 625,200 71 T/B 7,957,400 46 BINA Bank Ina Perdana Tbk. --U8---1 835 870 835 865 30 800 674,500 4 488.712 865 T/J 6,400 840 B 100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 814,200 40,710,000 54 35.714 50 T/J 15,325,000 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,650 2,690 2,660 2,680 30 325,800 872,507,000 201 41.231 2,680 T/J 1,395,000 2,670 B 1,200 49 BISI BISI International Tbk. --U1---1 1,385 1,385 1,370 1,385 0 79,000 108,562,000 46 692.500 1,385 T/J 1,000 1,380 B 2,200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,525 1,590 1,520 1,590 65 10,454,000 16,117,986,000 515 265.000 1,590 T/J 97,700 1,585 B 107,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 635 635 0 3,367,400 2,142,169,000 774 147.674 640 J 1,584,600 635 T/B 3,666,400 52 BKSL Sentul City Tbk. --S6K--1 126 127 124 126 0 48,168,800 6,065,586,800 1,576 8.707 126 T/J 388,600 125 B 5,233,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 185 176 175 176 -9 2,200 385,500 6 403.855 182 J 100 177 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 9,500 475,000 4 0.658 50 T/J 158,476,000 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---2 298 298 298 298 0 100 29,800 1 93.125 298 T/J 9,900 284 B 300 57 BMTR Global Mediacom Tbk. --S9K--1 332 344 332 338 6 15,933,000 5,392,833,800 1,415 275.110 340 J 681,200 338 T/B 196,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 190,000 9,500,000 12 0.172 50 T/J 59,476,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,000 1,005 995 995 -5 2,611,000 2,612,964,500 368 7.347 1,000 J 311,000 995 T/B 569,600 60 BNII Bank Maybank Indonesia Tbk. --M8---1 232 234 230 230 -2 1,783,000 410,706,000 226 2.740 232 J 18,900 230 T/B 560,600 61 BNLI Bank Permata Tbk. --M8K--1 1,035 1,040 1,015 1,020 -15 17,801,500 18,224,687,000 1,679 11.106 1,020 T/J 180,300 1,015 B 1,045,100 62 BOGA Bintang Oto Global Tbk. --U9---2 830 840 825 825 -5 6,916,900 5,752,882,000 771 800.971 835 J 113,000 825 T/B 62,300 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 350 350 -20 423,200 151,789,800 109 200.000 350 T/J 31,600 348 B 101,800 64 BOLT Garuda Metalindo Tbk. --U4---2 890 895 885 895 5 118,200 104,953,000 137 162.727 895 T/J 7,500 890 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 755 805 750 785 30 1,360,900 1,052,859,000 437 196.250 785 T/J 106,900 765 B 3,100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,075 1,070 1,070 1,070 -5 700 749,000 2 1,141.090 1,080 J 32,200 1,070 T/B 30,700 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,975 0 0 7,975 0 0 0 0 1,595.000 8,000 J 600 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,400 0 0 7,400 0 0 0 0 287.999 0 J 0 7,300 B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 426 430 418 420 -6 2,947,300 1,242,681,400 854 82.353 422 J 275,400 420 T/B 88,900 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 52 50 51 1 50,688,600 2,548,400,100 489 8.031 51 T/J 27,542,200 50 B 12,100 71 BRNA Berlina Tbk. --U3---2 1,080 1,080 1,080 1,080 0 200 216,000 2 810.324 1,085 J 200 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,325 1,340 1,310 1,320 -5 8,125,900 10,736,688,000 1,443 258.567 1,320 T/J 5,202,400 1,315 B 572,800 73 BSIM Bank Sinarmas Tbk. --U8---1 600 610 585 610 10 1,400 831,500 9 416.044 600 J 25,600 585 B 400 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,690 1,750 1,650 1,695 5 8,900 15,180,500 28 86.923 1,695 T/J 100 1,690 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 71 72 67 68 -3 12,883,600 883,567,000 599 520.993 69 J 3,349,500 68 T/B 312,000 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,270 3,280 3,210 3,280 10 25,300 81,579,000 27 634.967 3,280 T/J 16,200 3,220 B 100 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,040 3,040 2,880 2,900 -140 36,782,900 108,451,221,000 5,774 297.436 2,900 T/J 1,199,000 2,890 B 67,000 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,560 1,560 1,520 1,560 0 2,400 3,668,000 3 264.407 1,550 J 300 1,520 B 2,200 81 BULL Buana Lintas Lautan Tbk. --S7---1 193 195 192 193 0 10,795,000 2,086,476,800 393 18.874 193 T/J 69,400 192 B 1,165,200 82 BUMI Bumi Resources Tbk. --S2K--2 93 97 93 95 2 411,745,800 39,346,984,700 3,453 5.514 96 J 13,274,900 95 T/B 4,847,700 83 BVIC Bank Victoria International Tbk. --U8---1 177 177 169 177 0 17,800 3,046,100 8 167.371 178 J 1,500 166 B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 132 146 132 140 8 71,807,500 10,101,799,700 2,866 30.619 140 T/J 305,000 139 B 593,500 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 500 515 498 505 5 1,212,000 607,205,000 224 153.030 505 T/J 112,300 500 B 100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 236 232 236 2 216,800 50,603,800 11 134.857 236 T/J 262,200 230 B 1,094,100 87 CASA Capital Financial Indonesia Tbk. --U8---2 396 400 394 400 4 10,797,600 4,302,142,000 720 730.767 400 T/J 120,700 398 B 57,800 88 CASS Cardig Aero Services Tbk. --U7---2 650 645 615 645 -5 10,100 6,224,500 3 161.250 645 T/J 1,900 635 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,465 1,495 1,450 1,470 5 46,700 68,114,500 29 303.719 1,470 T/J 9,900 1,455 B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 81 82 0 2,514,300 206,159,100 83 524.800 83 J 1,249,400 82 T/B 1,300 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 306 302 306 2 428,700 130,156,400 78 23.945 306 T/J 226,000 304 B 114,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 1,980 1,920 1,920 -60 1,600 3,144,500 7 6,967.124 1,975 J 200 1,900 B 200 93 CITY Natura City Developments Tbk. --U6---1 199 0 0 199 0 0 0 0 165.833 197 J 3,500 170 B 3,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,900 4,930 4,900 4,900 0 2,107,700 10,363,013,000 2,669 2,722.222 4,910 J 22,800 4,900 T/B 7,200 95 CLEO Sariguna Primatirta Tbk. --U5K--1 570 575 560 570 0 14,816,500 8,385,411,500 1,981 2,478.261 570 T/J 1,109,200 565 B 293,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,445 1,430 1,430 -5 168,800 242,643,000 18 136.834 1,445 J 900 1,430 T/B 115,900 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---2 204 220 204 218 14 113,900 24,733,000 55 167.692 216 J 13,900 206 B 600 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,700 335,000 6 45.455 50 T/J 182,237,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 470 470 448 450 -20 484,200 221,249,200 69 227.083 450 T/J 273,600 448 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,045 1,065 1,045 1,055 10 14,022,900 14,755,590,000 2,139 236.209 1,060 J 1,679,600 1,055 T/B 141,900 103 DART Duta Anggada Realty Tbk. --U6---1 312 312 300 310 -2 11,200 3,411,600 8 57.308 306 J 200 302 B 28,100 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,570 1,585 1,550 1,560 -10 10,519,200 16,518,689,000 881 1,040.000 1,560 T/J 220,500 1,555 B 270,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,880 1,880 1,870 1,870 -10 2,300 4,311,500 5 3,753.362 1,875 J 700 1,865 B 400 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 12,100 605,000 3 16.496 50 T/J 112,201,900 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 975 975 960 965 -10 2,308,700 2,230,853,000 240 839.130 965 T/J 5,900 960 B 27,700 108 DILD Intiland Development Tbk. --S6---1 416 420 416 420 4 12,229,200 5,104,773,200 1,137 73.188 420 T/J 69,200 418 B 10,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,740 3,700 3,720 20 944,800 3,513,582,000 88 126.102 3,720 T/J 52,400 3,700 B 111,100 110 DKFT Central Omega Resources Tbk. --S2---2 258 272 258 264 6 40,848,800 10,759,023,200 2,846 678.140 266 J 286,100 264 T/B 675,900 111 DLTA Delta Djakarta Tbk. --U5---1 6,950 7,100 6,950 7,100 150 2,700 18,835,000 5 42,441.270 7,100 T/J 1,100 7,000 B 200 112 DMAS Puradelta Lestari Tbk. --M6K--1 284 296 286 288 4 108,086,100 31,432,328,200 3,049 137.143 290 J 2,826,300 288 T/B 157,000 113 DNAR Bank Oke Indonesia Tbk. --U8---1 254 274 256 262 8 300 79,200 3 238.182 262 T/J 600 238 B 2,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,050 3,060 0 2,800 8,565,000 4 2,688.007 3,060 T/J 6,500 2,910 B 100 115 DOID Delta Dunia Makmur Tbk. --S2K--1 350 406 350 378 28 138,559,300 53,814,710,000 10,623 511.751 380 J 272,000 378 T/B 3,533,100 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 334 328 330 0 559,800 185,302,600 37 89.189 330 T/J 799,400 328 B 21,600 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,875 J 1,000 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,645 1,665 1,620 1,620 -25 471,500 777,943,000 88 320.792 1,665 J 26,000 1,620 T/B 900 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,800 J 2,000 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,260 2,200 2,200 30 1,900 4,188,000 7 809.802 2,200 T/J 13,500 2,180 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 53,000 59,360,000 8 27.654 1,140 J 1,000 1,110 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 336 344 338 340 4 15,476,100 5,289,017,200 843 85.000 342 J 1,072,600 340 T/B 631,900 123 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 7,100 7,200 7,200 7,200 100 1,000 7,200,000 2 1,000.000 7,200 T/J 399,800 6,050 B 400 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,560 1,600 1,560 1,580 20 15,396,200 24,358,420,500 2,537 427.027 1,580 T/J 227,700 1,575 B 263,800 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,300 0 0 2,300 0 0 0 0 1,609.191 2,350 J 3,000 2,170 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,515 1,585 1,525 1,535 20 22,028,200 34,235,469,500 4,171 153.500 1,540 J 46,800 1,535 T/B 254,000 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 272 280 270 274 2 6,796,900 1,873,187,800 1,277 510.138 276 J 417,100 274 T/B 1,059,900 129 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,390 3,220 3,280 10 28,767,900 94,960,083,000 6,929 166.462 3,290 J 52,700 3,280 T/B 22,600 130 FAST Fast Food Indonesia Tbk. --U9---2 2,700 2,700 2,550 2,650 -50 14,700 38,273,000 29 4,167.650 2,720 J 200 2,600 B 5,100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 7,900 7,800 7,800 0 3,500 27,310,000 13 1,787.515 7,875 J 100 7,800 T/B 500 132 FILM MD Pictures Tbk. --U9---1 895 895 830 830 -65 8,389,000 7,252,967,000 194 395.238 840 J 258,400 830 T/B 14,900 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,460 3,070 2,460 3,040 580 48,297,600 127,064,247,000 3,168 608.000 3,050 J 112,500 3,040 T/B 691,400 134 FISH FKS Multi Agro Tbk. --U9---2 3,300 3,430 3,280 3,430 130 4,000 13,195,000 11 2,744.000 2,990 J 2,500 2,570 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 630 J 1,200 484 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 970 965 950 950 -20 1,133,600 1,079,098,000 165 431.818 950 T/J 146,700 945 B 2,500 137 FREN Smartfren Telecom Tbk. --U7---1 139 148 136 145 6 202,341,800 29,098,810,200 7,885 8.055 145 T/J 6,089,900 144 B 547,700 138 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--1 492 510 494 500 8 23,769,800 11,920,163,100 4,875 67.213 500 T/J 930,900 498 B 50,200 140 GJTL Gajah Tunggal Tbk. --S4K--1 680 690 680 685 5 700,600 480,059,000 145 134.482 690 J 210,400 685 T/B 225,700 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 206 202 204 2 8,865,300 1,795,967,200 392 51.000 204 T/J 1,539,500 202 B 797,000 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,000 19,000 19,000 -800 2,500 47,500,000 2 3,304.348 19,000 T/J 4,500 15,900 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,700 1,710 1,695 1,695 -5 465,000 792,899,500 170 131.907 1,695 T/J 4,100 1,690 B 11,200 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 188 188 185 185 -3 87,400 16,197,400 10 74.000 187 J 126,500 185 T/B 100 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 800 700 700 -75 306,000 234,299,500 64 133.333 700 T/J 700 585 B 100,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,490 3,530 3,450 3,530 40 207,800 727,819,000 94 95.405 3,530 T/J 70,000 3,480 B 1,000 148 HERO Hero Supermarket Tbk. --U9---1 690 705 680 685 -5 13,000 8,963,000 27 1,429.824 705 J 1,200 685 T/B 500 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,250 3,200 3,230 30 37,800 122,138,000 59 988.796 3,240 J 5,200 3,220 B 8,200 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 685 685 650 675 -10 446,800 302,401,000 7 1,038.462 675 T/J 2,000 650 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 336 340 334 338 2 17,883,600 6,017,260,000 270 146.957 338 T/J 134,400 336 B 236,000 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 825 825 810 825 0 30,831,900 25,240,057,000 684 266.129 825 T/J 663,900 820 B 134,800 153 HOME Hotel Mandarine Regency Tbk. --U9---2 99 105 97 103 4 3,371,297,400 339,449,585,100 4,270 109.494 104 J 5,460,500 103 T/B 8,507,800 154 HRME Menteng Heritage Realty Tbk. --U9---2 940 960 930 935 -5 11,312,000 10,717,995,500 2,156 890.476 935 T/J 29,200 930 B 145,000 155 HRTA Hartadinata Abadi Tbk. --S5---1 264 274 266 274 10 106,600 28,772,000 105 91.333 274 T/J 200 272 B 4,900 156 HRUM Harum Energy Tbk. --M2K--1 1,450 1,520 1,455 1,500 50 4,338,200 6,481,846,500 1,421 28.846 1,500 T/J 65,400 1,495 B 26,500 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 2,000 16,600,000 1 892.665 9,775 J 100 8,300 T/B 3,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 104,700 5,235,000 24 95.973 50 T/J 28,326,600 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 145 149 143 149 4 7,661,100 1,127,796,900 273 42.571 149 T/J 2,564,900 145 B 100 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,765 1,785 1,755 1,760 -5 330,300 583,473,500 257 236.281 1,770 J 100 1,760 T/B 200 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 460 464 450 450 -10 845,200 381,823,800 71 90.000 452 J 6,400 450 T/B 116,000 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,040 -5 436,600 454,504,500 41 273.684 1,045 J 11,100 1,035 B 10,900 163 INAF Indofarma (Persero) Tbk. --U5---1 1,790 1,810 1,770 1,780 -10 411,300 735,169,500 202 712.000 1,780 T/J 29,100 1,775 B 10,100 164 INCO Vale Indonesia Tbk. --S2BXO1 3,720 3,880 3,700 3,810 90 34,692,400 131,907,814,000 5,848 1,555.102 3,820 J 264,900 3,810 T/B 145,500 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,190 4,290 4,150 4,190 0 9,400 39,434,000 36 564.317 4,200 J 2,500 4,190 T/B 400 166 INDS Indospring Tbk. --M4---1 2,370 2,380 2,350 2,370 0 826,400 1,955,773,000 255 222.187 2,380 J 44,100 2,370 T/B 10,000 167 INDY Indika Energy Tbk. --S2XXO1 1,480 1,560 1,480 1,510 30 29,425,500 44,798,649,500 5,134 51.186 1,515 J 62,400 1,510 T/B 290,000 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,450 7,125 7,225 25 13,793,900 100,853,992,500 6,629 372.294 7,250 J 74,600 7,225 T/B 1,469,500 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 69 67 68 0 102,100 6,943,400 55 0.388 69 J 358,200 68 T/B 19,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 820 760 755 755 -65 2,800 2,114,500 9 719.048 770 J 1,000 755 T/B 200 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,190 3,220 3,190 3,220 30 105,000 335,574,000 140 1,166.667 3,220 T/J 100 3,200 B 300 172 INTA Intraco Penta Tbk. --U9---2 470 470 466 466 -4 86,500 40,313,800 13 328.491 466 T/J 6,600 462 B 211,500 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,150 1,180 1,130 1,130 -20 172,500 196,665,500 77 68.902 1,165 J 500 1,130 T/B 14,700 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 248 250 248 250 2 155,600 38,855,800 29 65.789 256 J 47,000 248 B 101,100 175 IPTV MNC Vision Networks Tbk. --U9---1 550 570 535 540 -10 92,784,300 51,389,004,000 59,741 225.000 540 T/J 134,600 535 B 597,400 176 ISAT Indosat Tbk. --S7K--1 3,540 3,610 3,450 3,480 -60 2,358,500 8,294,109,000 1,585 248.571 3,490 J 11,100 3,480 T/B 7,000 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 14,425 15,200 14,200 14,900 475 2,188,500 32,436,230,000 2,938 106.429 14,925 J 11,400 14,900 T/B 126,600 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 221,483,000 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 590 J 10,000 540 B 30,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 540 525 525 525 -15 100 52,500 1 434.541 500 J 4,500 420 B 500 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,535 1,625 1,540 1,625 90 42,880,100 68,056,633,500 6,343 444.232 1,630 J 544,200 1,625 T/B 2,574,600 182 JRPT Jaya Real Property Tbk. --S6---1 750 755 725 735 -15 7,236,600 5,363,905,000 692 706.731 740 J 90,500 735 T/B 20,600 183 JSKY Sky Energy Indonesia Tbk. --U4---1 498 620 498 620 122 39,339,600 20,472,552,700 448 310.000 0 J 0 620 T/B 5,600 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,450 5,550 5,400 5,400 -50 1,396,200 7,591,407,500 922 318.433 5,425 J 51,800 5,400 T/B 79,900 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 885 925 885 910 25 1,400 1,252,000 7 195.986 970 J 100 900 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 975 975 -5 958,200 937,643,500 41 2,166.667 980 J 19,900 975 T/B 153,700 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,910 3,030 2,930 3,030 120 3,707,600 11,049,980,000 173 3,030.000 3,030 T/J 90,900 3,020 B 1,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 630 640 610 630 0 12,969,300 8,147,174,000 934 76.550 630 T/J 455,000 625 B 69,200 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 87 84 85 1 4,160,400 356,653,400 376 3.091 86 J 168,400 85 T/B 1,160,600 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 318 318 310 318 0 2,459,600 779,126,000 525 11.033 318 T/J 1,440,700 316 B 713,900 191 KINO Kino Indonesia Tbk. --U5---1 3,270 3,300 3,190 3,280 10 282,600 919,419,000 164 86.316 3,280 T/J 6,200 3,250 B 400 192 KMTR Kirana Megatara Tbk. --U3---2 324 328 312 322 -2 22,600 7,284,800 11 70.306 322 T/J 11,900 316 B 300 193 KOTA DMS Propertindo Tbk. --U6---1 490 500 470 476 -14 8,275,800 3,965,694,600 304 238.000 476 T/J 462,300 472 B 800 194 KPIG MNC Land Tbk. --S9---2 167 170 160 166 -1 35,015,500 5,827,227,600 10,053 357.197 166 T/J 503,600 165 B 150,000 195 KRAH Grand Kartech Tbk. --U4---2 1,500 1,495 1,495 1,495 -5 1,000 1,495,000 3 543.636 1,500 J 100 1,440 B 400 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 382 390 372 374 -8 10,752,100 4,079,585,200 1,306 46.496 374 T/J 313,200 372 B 213,100 197 KREN Kresna Graha Investama Tbk. --U9K--1 550 570 545 565 15 99,201,800 55,599,876,000 1,797 5,878.069 565 T/J 303,500 560 B 729,400 198 LAND Trimitra Propertindo Tbk. --U6---2 1,490 1,510 1,490 1,490 0 14,600 21,941,000 11 382.051 1,490 T/J 2,000 1,425 B 100 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,275 12,500 12,200 12,500 225 416,600 5,192,950,000 69 103.306 12,500 T/J 110,500 12,300 B 50,000 200 LINK Link Net Tbk. --S9K--1 4,050 4,080 4,020 4,060 10 913,900 3,701,423,000 1,302 253.750 4,060 T/J 124,200 4,050 B 40,700 201 LPCK Lippo Cikarang Tbk --M6---1 1,280 1,315 1,280 1,280 0 1,541,500 2,000,626,500 901 144.315 1,290 J 33,000 1,280 T/B 31,300 202 LPKR Lippo Karawaci Tbk. --S6K--1 260 266 256 260 0 109,380,500 28,630,193,000 2,172 83.958 262 J 3,308,500 260 T/B 3,320,000 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,070 3,020 3,030 10 2,713,800 8,255,345,000 1,154 68.659 3,040 J 3,500 3,030 T/B 111,100 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,170 1,150 1,165 0 4,805,700 5,572,431,500 694 300.645 1,165 T/J 313,000 1,160 B 56,200 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 647,200 957,590,500 68 515.734 1,480 J 4,700 1,475 T/B 52,700 206 MAIN Malindo Feedmill Tbk. --S3K--1 895 970 895 965 70 11,964,300 11,249,280,000 2,393 548.295 970 J 379,200 965 T/B 320,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 117 120 115 117 0 191,657,300 22,503,132,700 12,210 15.994 117 T/J 1,357,700 116 B 1,177,200 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,350 5,400 5,350 5,350 0 3,600 19,285,000 7 254.762 5,600 J 400 5,350 T/B 600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,750 1,745 1,745 0 5,600 9,785,500 12 103.869 1,795 J 100 1,745 T/B 700 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,045 990 1,045 35 6,833,600 6,995,025,000 1,468 1,676.964 1,045 T/J 379,700 1,040 B 15,200 211 MARI Mahaka Radio Integra Tbk. --U9---2 256 252 240 252 -4 274,500 67,077,400 21 336.000 254 J 150,500 240 B 3,200 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 488 484 488 0 1,770,000 859,433,000 278 976.000 488 T/J 180,000 486 B 3,900 213 MASA Multistrada Arah Sarana Tbk. --U4---1 560 570 560 570 10 5,700 3,226,500 6 405.290 570 T/J 5,900 560 B 4,600 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 6,750 6,750 6,750 0 5,200 35,100,000 3 2,910.599 6,975 J 3,700 6,750 T/B 5,800 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,995 2,060 1,995 2,040 45 52,700 107,501,500 69 156.923 2,050 J 1,000 2,040 T/B 19,800 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 550 525 550 25 750,300 407,088,500 238 34.375 550 T/J 133,200 545 B 30,900 217 MCAS M Cash Integrasi Tbk. --S9---2 3,360 3,410 3,340 3,350 -10 1,433,000 4,839,278,000 364 241.877 3,370 J 23,200 3,350 T/B 1,900 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 146 142 143 -1 1,590,200 228,685,400 151 128.260 143 T/J 92,700 142 B 2,000 219 MDIA Intermedia Capital Tbk. --U9---1 122 134 124 131 9 107,000 14,019,500 20 94.928 131 T/J 3,300 124 B 14,900 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,100 6,175 6,075 6,100 0 3,744,100 22,822,915,000 1,092 318.129 6,125 J 108,300 6,100 T/B 807,100 221 MDLN Modernland Realty Tbk. --S6---1 240 250 238 240 0 8,082,100 1,940,369,200 150 71.226 242 J 113,100 240 T/B 2,367,100 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 785 765 770 5 16,302,200 12,637,855,500 2,080 1,356.183 770 T/J 323,700 765 B 932,400 223 MEGA Bank Mega Tbk. --U8---1 6,200 6,150 6,150 6,150 -50 3,000 18,450,000 5 4,482.899 6,125 J 3,400 5,850 B 300 224 MERK Merck Tbk. --U5---2 2,900 3,100 2,870 3,030 130 139,600 422,596,000 272 7,989.032 3,030 T/J 5,700 3,020 B 13,000 225 META Nusantara Infrastructure Tbk. --U7---1 194 194 192 194 0 4,900 941,000 2 58.774 194 T/J 5,300 192 B 800 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,140 1,140 1,140 -5 55,000 62,700,000 1 1,169.231 1,140 T/J 145,000 1,105 B 100 227 MGRO Mahkota Group Tbk. --S1---1 815 820 805 810 -5 4,335,400 3,533,526,500 669 360.000 820 J 150,500 810 T/B 170,600 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 400.000 1,110 J 1,300 1,100 T/B 49,900 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,420 2,520 2,420 2,450 30 10,860,000 26,803,609,000 1,998 144.246 2,460 J 2,200 2,440 B 10,000 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,360 2,420 2,220 2,380 20 956,800 2,231,423,000 470 11,333.333 2,400 J 7,100 2,380 T/B 56,200 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,850 0 0 16,850 0 0 0 0 802.381 16,475 J 100 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,100 17,950 18,000 0 18,800 338,380,000 10 114,649.682 18,100 J 200 17,900 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,500 1,540 1,500 1,505 5 3,118,000 4,732,261,000 1,104 251.357 1,510 J 12,000 1,505 T/B 300 234 MLPL Multipolar Tbk. --U9---1 94 96 94 94 0 1,793,800 169,714,700 287 10.782 95 J 141,400 94 T/B 21,200 235 MLPT Multipolar Technology Tbk. --U9---1 525 0 0 525 0 0 0 0 109.375 645 J 500 565 B 500 236 MMLP Mega Manunggal Property Tbk. --S6---2 340 350 338 340 0 26,900 9,200,200 14 58.120 344 J 100,000 340 T/B 5,100 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,295 1,310 1,275 1,290 -5 26,826,500 34,641,432,500 40,595 143.333 1,290 T/J 999,300 1,285 B 368,700 238 MOLI Madusari Murni Indah Tbk. --U3---2 915 925 915 925 10 25,000 23,025,000 6 159.483 925 T/J 17,000 890 B 10,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 740 835 745 775 35 42,625,200 33,630,163,500 7,361 51.667 780 J 392,600 775 T/B 288,100 240 MPPA Matahari Putra Prima Tbk. --U9---1 176 186 176 181 5 5,811,400 1,055,036,800 519 76.098 182 J 399,400 181 T/B 121,800 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 750 680 750 25 15,500 11,333,000 9 681.818 800 J 7,500 750 T/B 14,300 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,150 6,225 0 900 5,595,000 3 564.635 6,225 T/J 400 6,050 B 200 243 MSIN MNC Studios International Tbk. --M9---2 378 472 378 464 86 17,758,900 7,863,884,200 1,401 92.800 464 T/J 2,115,100 460 B 50,600 244 MSKY MNC Sky Vision Tbk. --U9---1 985 990 980 985 0 4,000 3,934,000 12 64.803 985 T/J 1,700 980 B 600 245 MTDL Metrodata Electronics Tbk. --S9---1 1,340 1,370 1,335 1,345 5 9,062,300 12,317,201,000 1,049 2,421.329 1,345 T/J 57,400 1,340 B 128,100 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 36,590,700 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 462 462 462 462 0 400 184,800 1 194.239 486 J 200 452 B 10,500 248 MTPS Meta Epsi Tbk. --U7---2 1,810 1,815 1,600 1,670 -140 2,139,700 3,545,726,500 775 521.875 1,670 T/J 22,900 1,665 B 35,100 249 MYOH Samindo Resources Tbk. --S2---1 1,315 1,350 1,300 1,330 15 434,300 576,974,500 217 158.413 1,330 T/J 51,600 1,325 B 3,500 250 MYRX Hanson International Tbk. --S6---2 101 102 100 101 0 19,586,700 1,971,370,500 302 68.880 101 T/J 4,705,700 100 B 383,600 251 NASA Ayana Land International Tbk. --U9---2 765 770 760 765 0 4,145,300 3,178,257,500 304 742.718 765 T/J 7,300 760 B 109,900 252 NATO Nusantara Properti Internasional Tbk. --U9---2 825 840 820 825 0 13,350,400 11,067,331,500 888 800.971 825 T/J 8,900 820 B 139,900 253 NFCX NFC Indonesia Tbk. --S9---2 2,530 2,560 2,530 2,530 0 690,700 1,753,177,000 118 136.757 2,540 J 100 2,530 T/B 19,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,275 1,290 1,265 1,265 -10 541,100 688,934,000 318 389.231 1,270 J 9,100 1,265 T/B 3,400 255 NIRO City Retail Developments Tbk. --U6---2 142 141 140 140 -2 784,400 110,016,000 9 133.333 141 J 634,400 140 T/B 873,100 256 NISP Bank OCBC NISP Tbk. --U8---1 850 860 850 860 10 11,600 9,884,000 11 1,042.121 860 T/J 20,200 850 B 2,000 257 NOBU Bank Nationalnobu Tbk. --U8---1 900 990 895 895 -5 3,200 3,022,000 8 238.667 975 J 2,000 895 T/B 100 258 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 300 1,345 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 585 585 530 575 -10 146,800 81,230,500 55 1,137.600 580 J 8,300 575 T/B 2,500 260 PALM Provident Agro Tbk. --U1---2 214 216 214 216 2 23,100 4,947,800 10 59.037 220 J 1,900 216 T/B 1,000 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 156 159 150 153 -3 3,259,600 504,682,500 591 153.000 154 J 15,200 153 T/B 96,900 262 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,600 1,550 1,595 25 15,500 24,531,000 24 1,160.000 1,595 T/J 3,700 1,580 B 200 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 1,000 1,020 0 108,500 108,779,000 30 120.000 1,020 T/J 29,500 1,015 B 100 264 PBRX Pan Brothers Tbk. --S4---1 760 775 730 775 15 395,800 305,435,000 144 1,371.681 775 T/J 14,600 770 B 1,100 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 414 420 406 406 -8 63,000 25,876,200 64 33.833 410 J 1,000 406 T/B 22,000 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,925 1,985 1,905 1,985 60 15,100 29,108,500 18 1,323.333 1,985 T/J 11,900 1,980 B 200 267 PEHA Phapros Tbk. --U5---2 1,425 1,430 1,390 1,390 -35 109,000 152,055,000 64 116.027 1,420 J 4,600 1,390 T/B 17,900 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,945 1,975 1,940 1,965 20 21,736,400 42,644,250,000 2,939 655.000 1,970 J 383,900 1,965 T/B 802,800 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,010 1,015 1,000 1,000 -10 71,200 71,220,000 63 195.122 1,000 T/J 2,500 995 B 30,100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 3,200 9,920,000 2 1,286.360 3,170 J 100 2,810 B 7,500 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,335 1,385 1,335 1,380 45 7,226,000 9,816,369,500 1,327 2,297.702 1,385 J 227,000 1,380 T/B 7,000 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 53 52 52 0 699,100 36,530,000 62 52.000 53 J 3,140,100 52 T/B 1,611,000 273 PNIN Paninvest Tbk. --S8---1 1,280 1,300 1,285 1,300 20 30,000 38,821,000 25 1,382.390 1,300 T/J 14,900 1,295 B 1,100 274 PNLF Panin Financial Tbk. --S8K--1 288 298 286 294 6 23,604,200 6,867,342,400 1,062 317.769 296 J 1,172,400 294 T/B 1,123,100 275 POLA Pool Advista Finance Tbk. --U8---2 795 805 795 805 10 5,800 4,665,500 10 596.296 805 T/J 1,000 795 B 1,000 276 POLI Pollux Investasi Internasional Tbk. --U6---2 955 1,000 950 970 15 2,700 2,625,500 9 59.327 970 T/J 1,900 920 B 400 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,250 4,050 3,990 4,020 -230 4,500 18,078,000 18 653.659 4,030 J 200 4,020 T/B 100 278 POLU Golden Flower Tbk. --U4---2 2,340 2,640 2,300 2,380 40 50,600 123,281,000 92 826.389 2,430 J 2,600 2,310 B 5,700 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,500 1,545 1,430 1,465 -35 133,764,500 202,938,375,000 1,053 929.858 1,470 J 6,300 1,445 B 4,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 570 0 0 570 0 0 0 0 106.542 570 J 4,800 550 B 1,000 281 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---2 980 1,000 980 995 15 424,800 420,100,500 178 66.333 1,000 J 184,200 995 T/B 52,200 283 PPRE PP Presisi Tbk. --M7---1 340 340 332 336 -4 3,511,000 1,185,500,800 1,879 78.140 338 J 712,700 334 B 43,300 284 PPRO PP Properti Tbk. --S6K--1 111 114 111 111 0 55,603,800 6,234,951,300 2,739 240.000 112 J 1,019,900 111 T/B 8,582,200 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,350 4,350 4,350 4,350 0 500 2,175,000 2 66.923 4,360 J 2,100 4,240 B 2,700 286 PRIM Royal Prima Tbk. --U9---2 420 420 400 400 -20 11,000 4,404,000 10 80.000 400 T/J 4,300 398 B 22,500 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 278 282 270 274 -4 11,199,400 3,068,257,600 1,288 888.947 274 T/J 175,100 272 B 1,007,700 288 PTBA Bukit Asam Tbk. --S2BXO1 2,600 2,770 2,600 2,700 100 81,823,400 221,279,167,000 12,191 2,347.826 2,710 J 364,500 2,700 T/B 501,300 289 PTPP PP (Persero) Tbk. --S6XXO1 1,790 1,815 1,790 1,795 5 6,835,800 12,300,145,000 1,627 337.406 1,800 J 67,800 1,795 T/B 75,000 290 PTRO Petrosea Tbk. --S2---1 1,415 1,470 1,420 1,465 50 512,400 743,701,000 355 1,172.000 1,470 J 23,300 1,465 T/B 260,400 291 PTSN Sat Nusapersada Tbk --U4---1 446 470 426 432 -14 14,876,700 6,703,882,600 2,237 223.449 434 J 6,600 432 T/B 835,800 292 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 630 645 625 635 5 20,087,400 12,779,330,500 2,109 2,448.051 640 J 1,561,300 635 T/B 20,400 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,035 1,010 1,035 25 259,600 264,203,500 266 94.091 1,035 T/J 12,000 1,015 B 10,000 295 RAJA Rukun Raharja Tbk. --S7---1 254 260 252 252 -2 1,211,900 307,708,000 216 865.622 254 J 1,500 252 T/B 187,200 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,180 1,150 1,150 0 2,641,900 3,065,052,500 858 718.750 1,160 J 192,000 1,150 T/B 35,900 297 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,950 J 1,500 7,025 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 123 124 123 124 1 215,585,900 26,732,524,700 289 68.078 124 T/J 572,300 123 B 1,681,900 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 610 605 610 0 1,203,000 733,635,500 134 374.233 610 T/J 17,400 605 B 9,400 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 350 338 350 10 3,300 1,131,800 9 2,738.654 348 J 3,000 334 B 800 301 RODA Pikko Land Development Tbk. --U6---2 216 240 220 228 12 27,925,200 6,701,670,600 32 364.043 238 J 16,700 228 T/B 400 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,295 1,270 1,275 -15 951,600 1,215,156,500 155 500.000 1,290 J 23,200 1,275 T/B 500 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 484 480 484 4 1,334,700 644,175,200 695 605.000 484 T/J 8,900 482 B 57,800 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,175 9,100 9,175 0 3,500 32,025,000 6 5,919.355 9,175 T/J 18,300 8,600 B 300 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,240 1,270 1,235 1,240 0 7,858,700 9,803,389,500 1,534 560.951 1,245 J 1,600 1,240 T/B 174,900 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 840 840 840 0 100 84,000 1 939.545 840 T/J 18,900 820 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,300 0 0 2,300 0 0 0 0 98.291 2,290 J 2,100 2,220 B 100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 4,100 3,690 4,100 320 11,112,900 44,448,750,000 101 190.530 4,100 T/J 800 4,000 B 300 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 820 815 815 0 652,000 531,766,500 74 582.143 815 T/J 42,300 810 B 12,000 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,220 1,235 1,215 1,230 10 3,133,000 3,847,188,000 879 212.069 1,230 T/J 406,000 1,225 B 19,400 312 SILO Siloam International Hospitals Tbk. --S9---1 6,800 6,900 6,800 6,850 50 810,800 5,573,460,000 205 77.798 6,875 J 32,400 6,850 T/B 1,000 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 340 332 340 8 5,360,200 1,806,177,000 393 30.909 340 T/J 746,500 336 B 469,800 314 SIPD Sierad Produce Tbk. --U3---2 955 1,010 955 1,010 55 12,200 12,080,500 12 1.122 1,020 J 2,500 1,005 B 300 315 SKLT Sekar Laut Tbk. --U5---2 1,570 1,590 1,590 1,590 20 100 159,000 1 133.117 1,590 T/J 300 1,510 B 100 316 SMAR Smart Tbk. --U1---2 3,950 4,100 3,900 3,920 -30 3,900 15,389,000 17 1,295.183 3,920 T/J 400 3,820 B 300 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 720 790 715 750 30 17,210,300 13,139,641,500 3,776 133.929 755 J 24,200 750 T/B 82,600 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,335 1,360 1,335 1,360 25 35,000 46,976,500 7 1,642.512 1,360 T/J 1,200 1,345 B 10,900 319 SMDR Samudera Indonesia Tbk. --S7---1 282 284 280 284 2 378,100 106,846,800 104 1,139.738 284 T/J 40,600 282 B 20,000 320 SMRA Summarecon Agung Tbk. --S6K--1 1,165 1,180 1,140 1,155 -10 7,136,000 8,235,718,000 1,424 1,897.798 1,155 T/J 126,200 1,150 B 21,900 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 1,546,000 77,300,000 117 12.227 50 T/J 7,034,200 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,345 1,350 1,325 1,345 0 3,263,400 4,370,762,000 1,407 3,592.510 1,345 T/J 14,200 1,340 B 28,800 323 SOCI Soechi Lines Tbk. --M7---1 210 218 206 208 -2 33,193,000 7,033,184,400 2,841 37.818 208 T/J 1,142,900 206 B 1,605,200 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,065 1,070 1,050 1,065 0 1,522,000 1,618,254,500 221 91.810 1,065 T/J 62,000 1,050 B 314,700 326 SQMI Renuka Coalindo Tbk. --U9---2 212 224 210 220 8 4,139,300 904,156,400 547 125.016 220 T/J 231,400 218 B 302,400 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 258 250 250 8 2,100 526,600 2 266.806 250 T/J 2,400 240 B 2,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 336 332 334 2 7,992,700 2,668,751,400 543 139.167 336 J 3,158,400 334 T/B 36,100 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,690 3,660 3,680 0 45,300 166,713,000 42 66.909 3,680 T/J 7,800 3,670 B 10,500 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 765 755 755 0 22,705,400 17,248,465,500 1,832 309.744 760 J 210,800 755 T/B 3,341,700 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 895 920 890 895 0 33,116,700 29,636,508,000 528 133.582 895 T/J 45,000 890 B 266,300 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,000 B 300 333 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 0 0 3,100 0 0 0 0 95.210 3,500 J 100 2,360 B 100 335 SURE Super Energy Tbk. --U2---2 3,060 3,070 3,050 3,070 10 1,633,200 5,007,985,000 1,554 1,980.645 3,080 J 76,000 3,070 T/B 2,300 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 440 450 418 448 8 16,065,000 7,048,032,000 2,659 4,093.193 448 T/J 184,300 420 B 200 337 TARA Sitara Propertindo Tbk. --U6---1 735 745 730 730 -5 65,891,900 48,698,965,500 2,784 688.679 740 J 15,000 730 T/B 108,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,200 6,475 5,975 6,400 200 11,582,000 70,850,692,500 2,098 316.049 6,425 J 26,100 6,400 T/B 117,900 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 890 900 890 895 5 1,378,200 1,237,184,500 301 203.803 895 T/J 299,900 890 B 264,300 340 TCID Mandom Indonesia Tbk. --U5---1 11,800 11,800 11,800 11,800 0 2,000 23,600,000 2 1,157.407 11,800 T/J 18,000 11,500 B 2,500 341 TCPI Transcoal Pacific Tbk. --U7---2 7,625 7,825 7,500 7,625 0 7,584,200 58,390,625,000 3,051 5,525.362 7,650 J 39,300 7,625 T/B 6,800 342 TDPM Tridomain Performance Materials Tbk. --U3---1 318 326 312 314 -4 38,902,200 12,428,494,800 1,565 137.719 314 T/J 117,500 312 B 595,900 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 254 276 254 270 16 20,663,500 5,542,136,400 1,695 87.097 272 J 11,400 270 T/B 540,100 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 0 0 635 0 0 0 0 143.900 630 J 1,200 610 B 200 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 4,740 4,640 4,740 0 300 1,412,000 3 3,895.143 4,740 T/J 2,100 4,520 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 890 895 875 895 5 52,808,000 46,459,819,500 212 447.500 895 T/J 107,300 880 B 291,700 347 TINS Timah Tbk. --S2K--1 1,175 1,230 1,170 1,230 55 91,190,700 109,944,463,000 7,715 628.523 1,230 T/J 2,174,100 1,225 B 474,900 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,400 10,725 10,050 10,500 100 1,858,900 19,517,695,000 2,159 649.197 10,525 J 2,700 10,500 T/B 25,400 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 370 364 364 -2 38,200 13,989,000 19 76.812 364 T/J 5,000 338 B 30,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 595 570 590 15 22,583,300 13,244,117,500 1,624 949.606 590 T/J 1,031,800 580 B 367,600 351 TOTL Total Bangun Persada Tbk. --S6---1 490 492 488 492 2 1,263,000 619,538,800 206 176.835 494 J 14,400 490 B 2,000 352 TOTO Surya Toto Indonesia Tbk. --U3---2 320 320 318 320 0 823,500 261,920,000 10 1,038.051 320 T/J 591,600 318 B 1,600 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 665 685 660 685 20 25,219,000 16,954,501,000 2,051 3,262.992 685 T/J 5,200 680 B 552,100 354 TRAM Trada Alam Minera Tbk. --U2---1 107 115 108 114 7 1,369,229,300 148,326,031,300 3,194 94.220 115 J 6,511,000 114 T/B 5,300,700 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 165 165 165 5 100 16,500 1 166.272 160 J 100,000 145 B 2,000 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 100 380 B 46,500 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,585 1,600 1,580 1,590 5 15,100 24,014,000 20 283.645 1,590 T/J 2,000 1,585 B 5,700 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,230 3,370 3,100 3,370 140 13,200 44,214,000 11 87.532 3,490 J 20,000 3,000 B 600 360 TURI Tunas Ridean Tbk. --U9---1 995 1,000 995 995 0 11,100 11,054,500 4 2,211.111 1,000 J 146,200 995 T/B 165,400 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,525 1,500 1,525 5 168,900 256,179,000 136 2,956.802 1,525 T/J 79,300 1,520 B 500 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,260 4,270 4,270 4,270 10 100 427,000 1 158.144 4,200 J 400 3,930 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,310 2,310 2,300 2,300 -10 44,900 103,591,000 8 191.667 2,300 T/J 82,700 2,290 B 5,500 364 VIVA Visi Media Asia Tbk. --U9---1 109 109 103 105 -4 7,985,300 842,437,500 432 35.000 107 J 608,800 105 T/B 518,100 365 VOKS Voksel Electric Tbk. --U4---1 380 392 368 368 -12 6,625,300 2,540,916,000 680 162.786 370 J 29,300 368 T/B 4,300 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 342 344 334 340 -2 19,041,400 6,452,287,000 1,330 117.241 342 J 208,700 340 T/B 206,300 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,100 2,030 2,050 -30 8,129,300 16,693,440,000 2,710 526.920 2,050 T/J 124,300 2,040 B 81,200 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 260 278 260 266 6 55,100 14,617,600 40 40.327 266 T/J 12,600 260 B 20,300 369 WOOD Integra Indocabinet Tbk. --S5K--1 790 810 785 800 10 40,166,600 31,844,123,000 1,159 307.692 800 T/J 450,700 795 B 2,100 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 338 332 336 4 21,931,200 7,367,677,600 1,520 68.571 336 T/J 1,009,700 334 B 2,945,200 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,710 1,740 1,715 1,725 15 6,086,900 10,510,912,500 1,666 465.587 1,730 J 113,500 1,725 T/B 381,700 372 WTON Wijaya Karya Beton Tbk. --S3K--1 486 494 486 488 2 5,730,000 2,812,065,400 908 82.712 490 J 612,900 488 T/B 960,400 373 ZINC Kapuas Prima Coal Tbk. --U2---2 585 595 496 496 -89 148,320,800 83,750,543,700 4,105 1,768.208 496 T/J 638,100 494 B 634,400 Total 9,867,810,800 4,242,844,720,500 435,940 1,388,527,300 139,999,300 Jakarta, 09 September 2019 Trading Division