List of Securities Quotation: IDX SMC Composite Date: Monday, 16 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 10,475 10,725 10,550 10,700 225 902,500 9,606,430,000 608 869.241 10,700 T/J 130,200 10,600 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,815 1,805 1,805 1,805 -10 100 180,500 1 48.133 1,805 T/J 600 1,665 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,790 1,805 1,730 1,730 -60 14,052,800 24,423,364,500 4,200 2,109.756 1,740 J 11,200 1,730 T/B 467,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,380 1,385 1,340 1,350 -30 3,353,300 4,540,181,000 1,022 1,060.212 1,350 T/J 138,200 1,345 B 141,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,800 10,875 10,650 10,800 0 318,700 3,459,267,500 71 464.516 10,800 T/J 5,500 10,725 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 210 220 210 214 4 3,318,200 711,255,200 496 19.101 216 J 8,100 214 T/B 61,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,375 1,460 1,400 1,430 55 112,703,000 161,676,006,500 9,551 130.000 1,430 T/J 443,300 1,425 B 436,200 9 AGII Aneka Gas Industri Tbk. --S3---1 630 630 605 610 -20 29,200 18,157,000 33 55.455 625 J 11,300 610 T/B 1,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 244 248 238 240 -4 3,326,200 802,399,000 444 392.106 242 J 25,000 240 T/B 123,600 11 AGRS Bank IBK Indonesia Tbk. --U8---2 198 198 193 197 -1 92,800 18,072,100 39 179.091 197 T/J 13,100 195 B 35,500 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,030 4,150 3,980 4,010 -20 8,465,800 34,001,284,000 1,866 3,195.958 4,010 T/J 8,000 4,000 B 52,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 310 292 292 14 24,600 7,451,400 33 278.095 304 J 200 290 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,900 4,900 4,900 4,900 0 700 3,430,000 2 200.000 4,850 J 1,000 4,610 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 880 900 870 875 -5 1,433,800 1,255,038,000 238 2,232.769 880 J 25,000 875 T/B 17,900 16 ANDI Andira Agro Tbk. --U1---2 1,830 1,900 1,820 1,850 20 109,325,100 200,871,217,500 149 925.000 1,865 J 200 1,840 B 2,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 775 785 775 785 10 134,700 104,647,500 19 65.417 785 T/J 800 775 B 1,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,070 1,085 1,040 1,050 -20 95,702,700 101,473,096,500 6,551 692.292 1,050 T/J 984,500 1,045 B 1,253,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 530 580 460 580 50 13,400 6,381,000 10 37.132 570 J 7,100 565 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 715 730 705 705 -10 23,541,800 16,891,922,000 3,128 749.872 705 T/J 53,200 700 B 167,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 252 258 234 240 -12 41,880,300 10,146,936,800 1,960 65.753 242 J 487,700 240 T/B 199,600 22 ARII Atlas Resources Tbk. --U2---2 720 720 720 720 0 10,000 7,200,000 2 48.000 720 T/J 10,000 700 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,610 1,595 1,600 0 244,600 392,064,000 238 677.966 1,605 J 100 1,600 T/B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 290 290 276 286 -4 15,047,900 4,311,594,200 55 95.333 286 T/J 20,100 280 B 130,400 25 ARNA Arwana Citramulia Tbk. --S3---1 520 520 505 510 -10 32,300 16,429,500 15 3,466.322 510 T/J 178,800 505 B 32,100 26 ASGR Astra Graphia Tbk. --U9---1 1,030 1,030 1,010 1,030 0 10,300 10,575,000 20 213.551 1,030 T/J 49,700 1,020 B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,160 1,125 1,125 -25 107,800 122,716,500 46 2,083.333 1,145 J 2,500 1,120 B 10,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 312 316 310 312 0 3,399,800 1,061,867,200 413 297.143 312 T/J 196,200 310 B 175,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 785 750 770 -15 1,275,800 979,234,000 75 197.436 770 T/J 86,200 765 B 101,700 30 ATIC Anabatic Technologies Tbk. --U9---1 815 815 815 815 0 100 81,500 1 116.429 845 J 300 815 T/B 600 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 1,320 1,325 1,300 1,305 -15 1,907,300 2,491,717,000 643 1,180.248 1,310 J 14,000 1,305 T/B 83,600 33 BABP Bank MNC Internasional Tbk. --U8---2 55 60 54 54 -1 80,923,600 4,571,576,500 1,960 61.979 55 J 1,144,000 54 T/B 13,372,800 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 0 0 272 0 0 0 0 200.538 280 J 4,000 270 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,575 1,575 1,520 1,545 -30 260,200 399,122,500 73 1,931.250 1,570 J 7,300 1,520 B 3,500 36 BBKP Bank Bukopin Tbk. --S8---1 276 276 270 272 -4 5,001,700 1,361,846,000 381 80.691 274 J 33,100 272 T/B 272,400 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 2,400 2,400 2,400 0 500 1,200,000 1 173.913 2,400 T/J 37,200 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,190 2,190 2,110 2,150 -40 24,234,900 51,964,668,000 3,479 280.435 2,150 T/J 1,414,100 2,140 B 611,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 280 292 -2 166,200 47,849,200 8 297.292 298 J 83,000 292 T/B 300,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 199 202 167 172 -27 8,463,200 1,503,023,000 2,615 487.777 172 T/J 530,600 171 B 240,700 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 0 207,200 10,360,000 12 217.306 50 T/J 421,502,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 296 296 290 294 -2 1,921,400 561,814,600 309 172.941 294 T/J 109,200 292 B 118,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 560 580 560 560 0 242,000 136,875,500 53 2,869.735 570 J 1,200 560 T/B 3,900 45 BHIT MNC Investama Tbk. --S9K--1 79 80 75 75 -4 67,800,200 5,178,037,000 2,385 219.330 75 T/J 179,400 74 B 3,813,600 46 BINA Bank Ina Perdana Tbk. --U8---1 845 840 800 810 -35 38,900 31,540,000 18 457.637 820 J 400 810 T/B 900 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,962,600 98,130,000 53 35.714 50 T/J 24,542,000 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,670 2,700 2,590 2,640 -30 181,100 483,440,000 119 40.615 2,660 J 5,200 2,640 T/B 400 49 BISI BISI International Tbk. --U1---1 1,375 1,375 1,350 1,365 -10 598,400 820,931,500 92 682.500 1,365 T/J 120,500 1,355 B 100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,635 1,565 1,635 30 10,139,700 16,106,687,000 686 272.500 1,635 T/J 3,600 1,600 B 3,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 645 650 5 5,680,100 3,666,766,000 515 151.163 650 T/J 1,765,400 645 B 25,600 52 BKSL Sentul City Tbk. --S6K--1 123 124 120 121 -2 50,735,600 6,156,005,100 1,025 8.361 122 J 42,500 121 T/B 2,470,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 189 189 185 189 0 7,600 1,433,000 6 433.685 189 T/J 50,200 180 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 108,900 5,445,000 8 0.658 50 T/J 139,358,100 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 3,310 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 284 284 284 284 0 100 28,400 1 88.750 284 T/J 400 280 B 2,500 57 BMTR Global Mediacom Tbk. --S9K--1 376 380 362 364 -12 62,234,800 23,064,206,200 9,595 296.272 364 T/J 1,892,200 362 B 1,956,700 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 16,900 845,000 7 0.172 50 T/J 57,759,100 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,040 1,005 1,020 -15 2,425,500 2,461,007,000 376 7.531 1,025 J 101,800 1,020 T/B 104,700 60 BNII Bank Maybank Indonesia Tbk. --M8---1 230 230 226 226 -4 944,900 214,652,600 171 2.693 228 J 111,800 226 T/B 304,800 61 BNLI Bank Permata Tbk. --M8K--1 1,025 1,025 985 1,010 -15 19,205,500 19,371,967,000 1,147 10.997 1,010 T/J 208,900 1,005 B 1,398,600 62 BOGA Bintang Oto Global Tbk. --U9---2 810 810 805 805 -5 5,177,400 4,177,726,500 607 781.553 805 T/J 8,300 800 B 162,800 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 368 360 368 -2 252,800 91,992,000 47 210.286 368 T/J 4,200 364 B 200 64 BOLT Garuda Metalindo Tbk. --U4---2 885 885 875 875 -10 108,200 95,050,000 118 159.091 875 T/J 5,200 865 B 12,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 800 775 790 -10 742,000 582,904,500 96 197.500 790 T/J 60,700 775 B 30,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 1,130 1,130 1,130 -10 40,100 45,313,000 1 1,205.076 1,140 J 19,000 1,130 T/B 159,900 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 6,225 6,225 6,225 -1,175 100 622,500 1 242.270 8,400 J 100 6,225 T/B 600 69 BRIS Bank BRIsyariah Tbk. --M8K--1 426 428 406 408 -18 8,250,300 3,394,694,000 1,543 80.000 410 J 156,800 408 T/B 471,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 24,890,500 1,245,158,400 293 7.874 51 J 24,229,000 50 T/B 2,649,500 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,085 J 100 1,040 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,375 1,330 1,370 20 16,387,800 22,298,208,500 1,665 268.362 1,370 T/J 155,700 1,365 B 75,100 73 BSIM Bank Sinarmas Tbk. --U8---1 595 595 570 585 -10 6,200 3,564,500 6 398.993 575 J 4,200 570 B 2,300 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,705 1,750 1,710 1,750 45 600 1,035,000 4 89.744 1,730 J 2,500 1,560 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 65 68 64 65 0 41,091,600 2,706,541,300 408 498.008 66 J 314,000 65 T/B 636,000 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 3,300 3,300 3,240 3,300 0 23,300 75,792,000 22 638.839 3,300 T/J 12,700 3,250 B 5,200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,080 3,160 3,060 3,150 70 25,323,800 78,705,963,000 3,227 323.077 3,150 T/J 378,500 3,140 B 19,000 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,760 1,770 1,750 1,770 10 11,100 19,645,000 15 300.000 1,770 T/J 18,500 1,450 B 600 81 BULL Buana Lintas Lautan Tbk. --S7---1 197 202 194 196 -1 16,081,700 3,154,568,400 499 19.167 196 T/J 5,068,100 195 B 164,500 82 BUMI Bumi Resources Tbk. --S2K--2 96 101 95 98 2 291,832,000 28,723,180,800 3,024 5.688 99 J 18,773,100 98 T/B 5,390,100 83 BVIC Bank Victoria International Tbk. --U8---1 176 0 0 176 0 0 0 0 166.426 174 J 500 165 B 10,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 136 137 133 133 -3 8,425,500 1,133,431,400 248 29.088 135 J 10,000 133 T/B 2,542,700 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 500 505 490 505 5 1,212,600 602,535,400 210 153.030 505 T/J 236,700 500 B 200 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 230 234 222 230 0 130,000 29,414,200 35 131.429 228 J 2,400 222 B 16,200 87 CASA Capital Financial Indonesia Tbk. --U8---2 398 396 390 390 -8 6,695,100 2,613,923,200 727 712.498 392 J 145,500 390 T/B 228,400 88 CASS Cardig Aero Services Tbk. --U7---2 640 640 640 640 0 200 128,000 2 160.000 640 T/J 11,700 615 B 2,100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,525 1,450 1,525 25 87,500 128,678,500 63 315.083 1,525 T/J 7,800 1,505 B 3,400 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 82 84 -1 13,096,200 1,091,196,000 87 537.600 84 T/J 193,500 83 B 1,148,400 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 304 304 302 304 0 826,400 251,165,200 432 23.789 304 T/J 627,400 302 B 17,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,975 1,975 1,500 1,975 0 2,100 3,764,000 5 7,166.703 1,970 J 300 1,800 B 1,000 93 CITY Natura City Developments Tbk. --U6---1 193 190 181 187 -6 30,500 5,681,900 18 155.833 185 J 2,100 182 B 5,800 94 CLAY Citra Putra Realty Tbk. --U9---2 4,940 4,970 4,940 4,950 10 2,042,400 10,136,180,000 2,260 2,750.000 4,960 J 9,200 4,950 T/B 7,200 95 CLEO Sariguna Primatirta Tbk. --U5K--1 575 575 560 565 -10 12,323,600 6,995,450,500 1,440 2,456.522 570 J 1,201,900 565 T/B 23,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,445 1,455 1,420 1,450 5 88,400 128,389,000 28 138.748 1,455 J 1,400 1,450 T/B 1,000 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---2 216 214 206 206 -10 110,100 23,419,400 69 158.462 212 J 2,800 208 B 500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 1 45.455 50 T/J 77,379,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 476 476 438 476 0 465,000 210,124,000 75 240.204 476 T/J 147,200 470 B 2,000 101 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 1,095 1,100 1,060 1,070 -25 14,393,200 15,440,490,500 2,755 239.567 1,075 J 253,100 1,070 T/B 1,416,600 103 DART Duta Anggada Realty Tbk. --U6---1 306 326 324 324 18 200 65,000 2 59.896 320 J 3,900 308 B 400 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,600 1,605 1,580 1,590 -10 9,073,300 14,455,827,500 764 1,060.000 1,590 T/J 1,080,600 1,585 B 349,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,865 1,865 1,865 1,865 0 900 1,678,500 1 3,743.326 1,870 J 900 1,860 B 1,100 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 202,200 10,110,000 5 16.496 50 T/J 100,780,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 970 980 965 975 5 623,000 605,273,000 582 847.826 975 T/J 4,900 965 B 13,200 108 DILD Intiland Development Tbk. --S6---1 422 422 410 418 -4 12,735,200 5,268,762,000 1,791 72.840 418 T/J 42,100 416 B 129,800 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,710 3,670 3,670 -30 413,100 1,520,743,000 39 124.407 3,680 J 20,000 3,660 B 51,100 110 DKFT Central Omega Resources Tbk. --S2---2 240 250 226 234 -6 27,552,700 6,413,811,400 3,043 601.079 236 J 549,900 234 T/B 209,600 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,100 7,000 7,050 -25 30,300 213,587,500 21 42,142.387 7,075 J 200 7,050 T/B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 294 298 290 296 2 16,945,300 4,982,263,600 759 140.952 296 T/J 536,600 294 B 992,700 113 DNAR Bank Oke Indonesia Tbk. --U8---1 248 270 246 246 -2 1,000 253,200 7 223.636 264 J 400 230 B 500 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 14,000 42,980,000 3 2,696.791 3,070 T/J 2,100 3,050 B 2,500 115 DOID Delta Dunia Makmur Tbk. --S2K--1 366 376 364 364 -2 16,262,500 6,003,870,400 1,026 492.798 366 J 167,000 364 T/B 300,300 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 326 330 324 328 2 658,300 215,969,400 28 88.649 328 T/J 74,500 324 B 1,400 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,425 19,800 19,600 19,800 375 200 3,940,000 2 1,320.000 18,800 J 2,400 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,595 1,615 1,545 1,615 20 32,600 52,478,000 16 319.802 1,620 J 12,500 1,610 B 200 119 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 2,250 2,250 2,150 2,200 -50 16,600 35,769,000 13 809.802 2,200 T/J 100 2,150 B 10,300 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 60,000 67,200,000 5 27.654 1,140 J 900 1,110 B 20,000 122 ELSA Elnusa Tbk. --S2K--1 336 380 350 358 22 168,180,100 61,016,809,800 8,270 89.500 360 J 1,507,700 358 T/B 3,046,000 123 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 5,600 5,600 5,450 5,450 -150 5,200 28,595,000 20 756.944 5,600 J 10,000 5,450 T/B 400 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,570 1,570 1,540 1,570 0 9,693,100 15,111,604,500 1,386 424.324 1,570 T/J 207,100 1,560 B 1,700 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,250 2,250 2,250 100 15,400 34,650,000 7 1,574.208 2,450 J 2,500 2,200 B 100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,885 1,895 1,810 1,860 -25 22,619,800 41,865,013,500 4,539 186.000 1,860 T/J 126,000 1,855 B 153,800 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 272 294 274 278 6 17,110,900 4,821,510,200 1,211 517.585 278 T/J 308,000 276 B 192,200 129 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,450 3,310 3,380 -70 8,829,600 29,959,537,000 3,920 171.538 3,380 T/J 165,300 3,370 B 106,400 130 FAST Fast Food Indonesia Tbk. --U9---2 2,640 2,630 2,510 2,630 -10 4,000 10,256,000 11 4,136.196 2,800 J 600 2,520 B 200 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,050 8,000 8,050 50 24,500 196,815,000 29 1,844.807 8,100 J 300 8,000 B 6,000 132 FILM MD Pictures Tbk. --U9---1 685 705 630 630 -55 830,700 552,448,500 443 300.000 630 T/J 12,400 625 B 12,700 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,840 2,960 2,510 2,570 -270 39,514,700 110,405,344,000 2,165 514.000 2,580 J 100 2,570 T/B 162,300 134 FISH FKS Multi Agro Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 2,760.000 3,400 J 500 3,300 B 200 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 795 640 640 0 200 143,500 2 640.000 640 T/J 1,400 486 B 3,000 136 FORZ Forza Land Indonesia Tbk. --U6---1 970 970 945 960 -10 1,326,600 1,263,854,500 79 436.364 960 T/J 88,900 940 B 200 137 FREN Smartfren Telecom Tbk. --U7---1 148 150 136 137 -11 90,355,200 12,736,733,500 5,014 7.611 138 J 140,000 137 T/B 3,377,800 138 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--1 484 486 472 474 -10 11,918,400 5,682,017,600 1,812 63.718 476 J 24,000 474 T/B 39,300 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 685 660 660 -15 6,713,000 4,479,234,000 473 129.574 660 T/J 139,200 655 B 364,400 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 206 202 202 -4 3,921,600 793,358,800 292 50.500 204 J 349,900 202 T/B 1,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,975 18,975 18,975 -25 1,500 28,462,500 3 3,300.000 18,975 T/J 1,200 15,400 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,705 1,715 1,690 1,700 -5 445,800 760,138,000 161 132.296 1,700 T/J 2,000 1,695 B 100 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 186 185 182 182 -4 138,400 25,227,100 21 72.800 185 J 4,300 182 T/B 9,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 790 795 755 780 -10 63,600 49,433,500 49 148.571 780 T/J 18,700 755 B 400 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,500 3,460 3,460 -40 36,600 127,602,000 45 93.514 3,490 J 100 3,460 T/B 2,100 148 HERO Hero Supermarket Tbk. --U9---1 680 680 680 680 0 1,300 884,000 5 1,419.387 715 J 500 680 T/B 4,600 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,230 3,120 3,150 -70 277,500 880,417,000 143 964.305 3,180 J 200 3,150 T/B 17,400 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 640 640 -35 96,300 64,996,000 4 984.615 660 J 300 640 T/B 200 151 HKMU HK Metals Utama Tbk. --U9---1 330 330 324 328 -2 7,631,200 2,493,190,800 152 142.609 328 T/J 323,700 326 B 129,200 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 855 835 840 -10 28,873,100 24,304,815,500 1,135 270.968 840 T/J 6,600 835 B 227,300 153 HOME Hotel Mandarine Regency Tbk. --U9---2 97 98 90 94 -3 1,894,013,800 181,811,915,800 2,251 99.927 94 T/J 5,946,700 93 B 406,600 154 HRME Menteng Heritage Realty Tbk. --U9---2 955 980 940 955 0 11,899,000 11,488,650,500 2,248 909.524 955 T/J 154,300 950 B 35,000 155 HRTA Hartadinata Abadi Tbk. --S5---1 286 288 274 282 -4 289,800 81,972,400 111 94.000 284 J 1,000 282 T/B 25,000 156 HRUM Harum Energy Tbk. --M2K--1 1,425 1,445 1,405 1,425 0 1,130,100 1,606,957,000 444 27.404 1,430 J 32,200 1,425 T/B 59,200 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,775 J 100 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 32,400 1,620,000 13 95.973 50 T/J 19,651,100 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 144 145 141 145 1 2,793,400 401,599,100 79 41.429 145 T/J 938,300 143 B 500 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,855 1,855 1,790 1,810 -45 382,600 693,731,000 233 242.993 1,810 T/J 14,000 1,805 B 2,200 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 464 460 452 452 -12 780,800 354,383,600 103 90.400 454 J 1,000 452 T/B 112,600 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,035 -5 381,000 394,806,500 38 272.368 1,040 J 10,300 1,030 B 10,800 163 INAF Indofarma (Persero) Tbk. --U5---1 1,790 1,800 1,770 1,775 -15 1,866,600 3,321,205,500 147 710.000 1,775 T/J 34,400 1,770 B 152,500 164 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,720 3,550 3,570 -110 22,214,300 80,222,587,000 3,947 1,457.143 3,570 T/J 93,400 3,560 B 203,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,180 4,250 3,900 4,250 70 13,700 56,689,000 36 572.398 4,250 T/J 100,600 3,910 B 1,000 166 INDS Indospring Tbk. --M4---1 2,420 2,420 2,300 2,320 -100 2,470,100 5,812,703,000 775 217.500 2,330 J 91,800 2,320 T/B 211,800 167 INDY Indika Energy Tbk. --S2XXO1 1,450 1,510 1,470 1,485 35 8,052,100 12,006,751,000 2,029 50.339 1,490 J 146,200 1,485 T/B 11,400 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,075 6,750 6,925 -125 5,520,500 38,008,622,500 3,506 356.836 6,925 T/J 13,700 6,900 B 17,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 66 67 -2 1,368,600 92,051,400 66 0.383 68 J 25,600 67 T/B 52,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 835 835 835 835 0 200 167,000 1 795.238 820 J 3,500 770 B 1,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,310 3,400 3,290 3,400 90 7,535,800 24,869,322,000 162 1,231.884 0 J 0 3,270 B 500 172 INTA Intraco Penta Tbk. --U9---2 468 470 462 470 2 200,000 93,200,000 19 331.310 470 T/J 152,000 462 B 23,600 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,145 1,145 1,100 1,140 -5 149,300 166,786,000 47 69.512 1,140 T/J 6,900 1,115 B 100 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 246 250 244 246 0 611,900 150,583,400 64 64.737 246 T/J 83,400 244 B 99,200 175 IPTV MNC Vision Networks Tbk. --U9---1 555 585 540 540 -15 39,292,000 22,212,371,000 21,049 225.000 540 T/J 315,700 535 B 789,300 176 ISAT Indosat Tbk. --S7K--1 3,330 3,330 3,150 3,170 -160 3,566,300 11,511,855,000 1,816 226.429 3,180 J 1,100 3,170 T/B 7,600 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,350 13,675 13,200 13,300 -50 1,381,400 18,534,462,500 2,256 95.000 13,350 J 42,800 13,300 T/B 32,600 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 221,256,800 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 560 540 540 540 -20 1,500 810,000 3 306.313 570 J 1,500 540 T/B 49,500 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 500 400 500 -20 2,200 1,090,000 4 413.849 500 T/J 5,100 450 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,615 1,615 1,555 1,575 -40 30,027,100 47,310,375,000 4,063 430.563 1,580 J 141,100 1,575 T/B 258,800 182 JRPT Jaya Real Property Tbk. --S6---1 660 720 650 660 0 5,962,300 4,038,061,000 546 634.615 670 J 13,500 660 T/B 42,400 183 JSKY Sky Energy Indonesia Tbk. --U4---1 680 720 620 720 40 49,061,700 31,618,010,000 448 360.000 720 T/J 872,500 650 B 500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,575 5,375 5,575 75 4,190,700 23,122,522,500 2,025 328.753 5,575 T/J 11,600 5,550 B 5,000 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 885 0 0 885 0 0 0 0 190.601 965 J 100 895 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 270,900 262,592,000 18 2,144.444 970 J 320,500 965 T/B 416,200 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,980 2,980 2,900 2,900 -80 102,900 300,206,000 141 2,900.000 2,960 J 1,000 2,900 T/B 86,600 188 KBLI KMI Wire & Cable Tbk. --S4K--1 625 655 615 640 15 20,815,700 13,324,323,500 1,502 77.765 645 J 743,100 640 T/B 65,700 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 86 81 83 0 1,555,800 129,026,400 203 3.018 83 T/J 56,700 82 B 24,700 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 318 314 318 2 3,748,500 1,185,390,000 1,431 11.033 318 T/J 2,129,200 316 B 559,400 191 KINO Kino Indonesia Tbk. --U5---1 3,350 3,390 3,300 3,380 30 139,900 465,813,000 97 88.947 3,370 J 100 3,320 B 21,500 192 KMTR Kirana Megatara Tbk. --U3---2 326 338 318 330 4 111,400 37,010,400 35 72.052 330 T/J 67,200 320 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 450 490 450 478 28 13,678,000 6,165,032,200 140 239.000 478 T/J 101,300 476 B 5,000 194 KPIG MNC Land Tbk. --S9---2 163 166 152 152 -11 16,375,200 2,614,992,000 4,056 327.072 152 T/J 655,900 151 B 398,000 195 KRAH Grand Kartech Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 545.455 1,500 J 4,200 1,150 B 1,100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 372 376 364 366 -6 3,717,400 1,367,556,200 449 45.502 368 J 96,100 366 T/B 261,700 197 KREN Kresna Graha Investama Tbk. --U9K--1 575 580 570 575 0 73,410,400 42,264,650,000 893 5,982.106 575 T/J 4,600 570 B 792,700 198 LAND Trimitra Propertindo Tbk. --U6---2 1,405 1,500 1,400 1,450 45 166,100 244,163,000 273 371.795 1,450 T/J 600 1,435 B 13,800 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,250 6,300 6,100 6,300 50 131,400 821,815,000 55 104.132 6,300 T/J 24,100 6,250 B 20,000 200 LINK Link Net Tbk. --S9K--1 4,120 4,180 4,060 4,130 10 496,100 2,044,869,000 1,111 258.125 4,130 T/J 326,600 4,070 B 12,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,345 1,345 1,300 1,305 -40 799,200 1,047,065,500 483 147.134 1,310 J 34,600 1,305 T/B 47,700 202 LPKR Lippo Karawaci Tbk. --S6K--1 270 272 258 260 -10 87,977,700 23,339,714,800 2,808 83.958 260 T/J 2,359,200 258 B 2,526,100 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,030 3,060 2,980 3,010 -20 6,931,900 20,914,329,000 1,678 68.206 3,020 J 123,600 3,010 T/B 278,700 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,195 1,215 1,185 1,210 15 9,332,100 11,263,950,500 1,192 312.258 1,210 T/J 799,700 1,205 B 30,100 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,465 1,465 -5 844,900 1,245,250,000 77 512.238 1,475 J 15,000 1,465 T/B 67,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 955 965 905 940 -15 4,633,200 4,322,530,000 1,091 534.091 945 J 14,000 940 T/B 6,900 207 MAMI Mas Murni Indonesia Tbk --U9---1 129 131 126 130 1 234,484,100 30,214,253,500 13,016 17.771 130 T/J 4,182,500 129 B 1,378,400 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,625 5,500 5,200 5,300 -325 1,477,100 7,771,455,000 490 252.381 5,375 J 300 5,300 T/B 82,700 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,730 1,730 1,730 0 800 1,384,000 3 102.976 1,795 J 100 1,730 T/B 400 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,025 1,030 1,015 1,015 -10 5,982,600 6,127,405,500 1,044 1,628.821 1,030 J 2,391,500 1,015 T/B 40,000 211 MARI Mahaka Radio Integra Tbk. --U9---2 238 242 232 232 -6 56,500 13,199,600 23 309.333 234 J 2,000 232 T/B 8,700 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 494 490 490 -4 1,528,600 751,643,200 462 980.000 490 T/J 2,700 488 B 110,600 213 MASA Multistrada Arah Sarana Tbk. --U4---1 570 570 570 570 0 200 114,000 2 405.290 575 J 2,000 570 T/B 3,300 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,750 6,750 6,750 -250 100 675,000 1 2,910.599 6,900 J 100 6,700 B 8,000 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,990 2,000 1,990 1,995 5 5,300 10,560,500 22 153.462 2,000 J 7,600 1,990 B 9,600 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 535 545 510 525 -10 584,100 303,550,000 175 32.812 530 J 43,000 525 T/B 3,200 217 MCAS M Cash Integrasi Tbk. --S9---2 3,190 3,190 3,110 3,130 -60 389,800 1,232,683,000 234 225.993 3,150 J 5,400 3,130 T/B 2,900 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 146 149 140 142 -4 3,028,200 431,230,500 365 127.363 143 J 117,100 142 T/B 166,000 219 MDIA Intermedia Capital Tbk. --U9---1 119 125 119 119 0 77,500 9,281,700 36 86.232 119 T/J 19,800 118 B 10,600 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,750 6,050 5,775 6,050 300 20,223,100 119,640,652,500 3,541 315.522 6,050 T/J 296,300 6,025 B 57,200 221 MDLN Modernland Realty Tbk. --S6---1 240 240 236 240 0 836,100 198,824,800 105 71.226 240 T/J 381,700 238 B 1,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 830 770 780 30 138,429,100 110,626,394,000 8,580 1,373.796 785 J 663,000 780 T/B 3,002,000 223 MEGA Bank Mega Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 4,482.899 6,050 J 200 5,800 B 200 224 MERK Merck Tbk. --U5---2 2,930 2,980 2,890 2,890 -40 26,300 76,896,000 46 7,619.901 2,930 J 1,300 2,890 T/B 2,500 225 META Nusantara Infrastructure Tbk. --U7---1 196 196 190 196 0 108,800 21,192,700 34 59.380 196 T/J 3,900 192 B 45,500 226 MFIN Mandala Multifinance Tbk. --U8---2 1,160 1,155 1,155 1,155 -5 50,000 57,750,000 2 1,184.615 1,155 T/J 70,100 1,110 B 100 227 MGRO Mahkota Group Tbk. --S1---1 840 840 825 825 -15 3,187,800 2,651,681,500 675 366.667 830 J 107,500 825 T/B 160,500 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,145 J 200 1,100 B 100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,310 2,440 2,320 2,370 60 12,024,200 28,625,627,000 2,028 139.536 2,370 T/J 53,300 2,360 B 178,100 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,220 2,330 2,090 2,300 80 4,522,300 9,889,148,000 236 10,952.381 2,310 J 3,000 2,300 T/B 7,400 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,225 J 100 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,975 18,000 0 19,500 350,745,000 16 114,649.682 18,000 T/J 6,200 17,850 B 500 233 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,515 1,505 1,505 -10 2,969,100 4,480,264,500 1,293 251.357 1,510 J 48,900 1,505 T/B 74,900 234 MLPL Multipolar Tbk. --U9---1 94 94 85 90 -4 7,076,800 635,666,200 330 10.323 91 J 327,400 90 T/B 205,800 235 MLPT Multipolar Technology Tbk. --U9---1 675 670 670 670 -5 1,500 1,005,000 1 139.583 675 J 200 600 B 200 236 MMLP Mega Manunggal Property Tbk. --S6---2 348 348 338 340 -8 73,700 25,198,200 14 58.120 340 T/J 21,500 338 B 2,500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,305 1,315 1,280 1,285 -20 20,200,500 26,104,873,000 29,105 142.778 1,285 T/J 549,000 1,280 B 451,800 238 MOLI Madusari Murni Indah Tbk. --U3---2 940 955 920 955 15 151,900 145,001,000 15 164.655 955 T/J 15,600 915 B 600 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 760 770 730 735 -25 2,497,000 1,853,300,500 693 49.000 735 T/J 24,500 730 B 81,300 240 MPPA Matahari Putra Prima Tbk. --U9---1 180 183 173 174 -6 2,639,800 465,014,100 351 73.155 174 T/J 260,800 173 B 119,000 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 0 0 790 0 0 0 0 718.182 795 J 2,000 720 B 13,500 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,025 6,225 0 600 3,715,000 4 564.635 6,225 T/J 700 6,000 B 200 243 MSIN MNC Studios International Tbk. --M9---2 490 505 440 466 -24 17,568,700 8,518,737,700 6,286 93.200 466 T/J 5,000 464 B 130,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 965 970 -20 6,400 6,228,000 14 63.816 970 T/J 21,500 965 B 3,500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,355 1,365 1,345 1,355 0 3,167,200 4,292,296,500 709 2,439.332 1,355 T/J 177,000 1,350 B 76,300 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 35,926,900 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 470 460 450 450 -20 2,500 1,148,000 4 189.194 460 J 18,400 450 T/B 9,900 248 MTPS Meta Epsi Tbk. --U7---2 1,605 1,680 1,510 1,600 -5 3,900 6,366,000 15 500.000 1,550 J 1,500 1,520 B 1,400 249 MYOH Samindo Resources Tbk. --S2---1 1,250 1,300 1,240 1,300 50 193,900 246,650,500 99 154.840 1,300 T/J 15,500 1,250 B 5,600 250 MYRX Hanson International Tbk. --S6---2 99 100 98 98 -1 168,578,500 16,683,272,300 292 66.834 98 T/J 33,300 97 B 9,226,000 251 NASA Ayana Land International Tbk. --U9---2 765 765 740 740 -25 3,122,400 2,351,790,000 779 718.447 740 T/J 400 735 B 131,800 252 NATO Nusantara Properti Internasional Tbk. --U9---2 835 835 810 810 -25 11,599,300 9,515,160,500 885 786.408 810 T/J 3,400 805 B 223,700 253 NFCX NFC Indonesia Tbk. --S9---2 2,580 2,580 2,570 2,570 -10 403,900 1,038,536,000 79 138.919 2,570 T/J 2,700 2,560 B 21,600 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,295 1,305 1,250 1,255 -40 1,098,300 1,385,078,500 533 386.154 1,265 J 13,100 1,255 T/B 98,100 255 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 144 J 10,100 140 B 355,500 256 NISP Bank OCBC NISP Tbk. --U8---1 850 850 835 845 -5 42,400 35,688,500 18 1,023.945 850 J 2,700 845 T/B 1,400 257 NOBU Bank Nationalnobu Tbk. --U8---1 895 0 0 895 0 0 0 0 238.667 890 J 1,000 870 B 200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,740 1,450 1,305 1,400 -340 600 830,500 6 67.042 1,500 J 100 1,355 B 200 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 625 660 610 650 25 376,400 243,271,500 120 1,285.983 655 J 400 650 T/B 125,300 260 PALM Provident Agro Tbk. --U1---2 234 0 0 234 0 0 0 0 63.957 234 J 17,200 220 B 1,600 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 158 180 150 169 11 32,692,100 5,563,459,200 3,906 169.000 170 J 239,500 169 T/B 176,600 262 PANS Panin Sekuritas Tbk. --U8---1 1,615 1,660 1,600 1,600 -15 76,400 122,346,000 22 1,163.636 1,610 J 1,600 1,600 T/B 700 263 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,005 995 995 -10 59,300 59,239,000 23 117.059 1,000 J 24,300 995 T/B 45,200 264 PBRX Pan Brothers Tbk. --S4---1 770 770 760 770 0 27,100 20,818,500 13 1,362.832 775 J 100,000 770 T/B 193,200 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 392 396 382 392 0 19,600 7,539,000 20 32.667 392 T/J 300 386 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,110 2,110 1,990 1,990 -120 3,300 6,758,000 14 1,326.667 1,970 J 3,000 1,905 B 500 267 PEHA Phapros Tbk. --U5---2 1,415 1,470 1,400 1,415 0 37,400 52,903,500 53 118.114 1,415 T/J 200 1,405 B 2,200 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,965 2,060 1,975 2,050 85 52,994,300 107,414,106,500 6,340 683.333 2,050 T/J 3,761,900 2,040 B 90,100 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,030 1,030 1,015 1,025 -5 3,900 3,987,000 31 200.000 1,025 T/J 100 1,020 B 200 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 2,100 6,510,000 5 1,286.360 3,100 T/J 100 3,010 B 100 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,365 1,370 1,325 1,330 -35 7,922,000 10,696,809,500 1,870 2,214.452 1,350 J 81,200 1,330 T/B 25,100 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 53 53 52 53 0 2,727,100 141,966,300 106 53.000 53 T/J 3,020,500 52 B 303,900 273 PNIN Paninvest Tbk. --S8---1 1,310 1,310 1,290 1,305 -5 855,900 1,104,998,000 51 1,387.707 1,300 J 5,000 1,295 B 100 274 PNLF Panin Financial Tbk. --S8K--1 300 306 292 300 0 21,780,400 6,481,109,000 951 324.254 302 J 225,200 300 T/B 77,500 275 POLA Pool Advista Finance Tbk. --U8---2 810 810 805 810 0 1,400 1,128,000 2 600.000 810 T/J 1,100 800 B 2,100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,120 1,340 1,000 1,100 -20 32,200 34,374,500 69 67.278 1,115 J 100 1,050 B 500 277 POLL Pollux Properti Indonesia Tbk. --U6---1 4,630 5,025 4,630 5,025 395 878,400 4,235,715,000 1,777 817.073 5,050 J 20,700 5,025 T/B 189,000 278 POLU Golden Flower Tbk. --U4---2 2,350 2,350 2,200 2,320 -30 4,200 9,598,000 12 805.556 2,290 J 3,100 2,210 B 1,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,685 1,725 1,500 1,565 -120 128,226,300 218,480,028,500 655 993.329 1,565 T/J 35,300 1,560 B 46,800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 620 J 2,400 535 B 100 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 970 1,040 920 1,010 40 2,251,300 2,221,052,500 335 67.333 1,010 T/J 47,600 1,005 B 2,400 283 PPRE PP Presisi Tbk. --M7---1 338 338 330 336 -2 3,401,100 1,139,701,000 1,662 78.140 336 T/J 90,100 332 B 2,100 284 PPRO PP Properti Tbk. --S6K--1 112 112 107 110 -2 61,870,000 6,776,228,000 2,180 237.838 110 T/J 1,061,500 109 B 6,354,400 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,240 4,400 0 20,000 87,182,000 20 67.692 4,440 J 1,800 4,400 T/B 8,800 286 PRIM Royal Prima Tbk. --U9---2 388 396 388 396 8 900 354,800 4 79.200 398 J 15,000 396 T/B 300 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 266 270 258 260 -6 12,187,500 3,224,941,400 766 843.526 260 T/J 161,900 258 B 1,076,200 288 PTBA Bukit Asam Tbk. --S2BXO1 2,560 2,630 2,550 2,580 20 22,555,400 58,401,480,000 3,829 2,243.478 2,590 J 79,300 2,580 T/B 737,500 289 PTPP PP (Persero) Tbk. --S6XXO1 1,890 1,890 1,810 1,820 -70 9,944,600 18,300,867,000 2,247 342.105 1,825 J 3,700 1,820 T/B 67,300 290 PTRO Petrosea Tbk. --S2---1 1,450 1,520 1,485 1,495 45 747,600 1,120,697,000 395 1,196.000 1,495 T/J 18,000 1,490 B 5,400 291 PTSN Sat Nusapersada Tbk --U4---1 428 428 416 420 -8 1,707,700 714,723,400 280 217.242 420 T/J 45,100 418 B 103,700 292 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 680 680 660 670 -10 27,530,600 18,412,769,500 2,055 2,582.983 675 J 764,500 670 T/B 1,311,700 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,035 1,040 1,035 1,035 0 548,600 567,802,000 110 94.091 1,040 J 33,800 1,035 T/B 66,900 295 RAJA Rukun Raharja Tbk. --S7---1 254 270 250 254 0 5,830,000 1,496,638,800 649 872.492 254 T/J 33,600 252 B 80,300 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,155 1,215 15 6,529,600 7,850,171,000 1,766 759.375 1,220 J 69,700 1,215 T/B 10,600 297 RDTX Roda Vivatex Tbk --U6---1 6,750 6,525 6,500 6,525 -225 7,700 50,105,000 5 343.749 7,775 J 1,400 6,675 B 2,600 298 RIMO Rimo International Lestari Tbk --U6---2 125 125 122 124 -1 507,159,000 62,381,071,100 415 68.078 124 T/J 3,144,300 123 B 400 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 615 615 600 600 -15 1,792,000 1,090,883,500 269 368.098 600 T/J 25,000 595 B 118,300 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 360 340 342 2 11,300 3,892,800 17 2,676.056 342 T/J 11,800 340 B 7,800 301 RODA Pikko Land Development Tbk. --U6---2 234 234 232 234 0 1,700 395,800 5 373.623 250 J 10,000 234 T/B 5,000 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,270 1,290 0 829,800 1,062,233,500 296 505.882 1,290 T/J 37,100 1,280 B 5,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 480 484 0 1,927,900 933,671,400 343 605.000 486 J 166,700 484 T/B 2,900 304 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 0 0 9,175 0 0 0 0 5,919.355 9,175 J 20,600 8,575 B 500 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,290 1,290 1,240 1,290 0 7,966,100 10,087,737,500 2,088 583.570 1,290 T/J 2,984,200 1,265 B 43,400 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 26,800 650 B 200 308 SGRO Sampoerna Agro Tbk. --U1---1 2,220 0 0 2,220 0 0 0 0 94.872 2,270 J 2,200 2,210 B 1,400 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,780 3,340 3,600 250 8,400 29,090,000 19 167.295 3,600 T/J 2,100 3,010 B 10,000 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 775 785 -10 830,500 654,406,500 101 560.714 785 T/J 7,900 775 B 16,900 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,200 1,155 1,155 -45 4,543,900 5,311,214,500 1,673 199.138 1,155 T/J 1,900 1,150 B 313,300 312 SILO Siloam International Hospitals Tbk. --S9---1 6,800 6,825 6,550 6,750 -50 930,400 6,265,342,500 369 76.662 6,750 T/J 172,800 6,725 B 1,100 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 342 346 340 342 0 4,698,700 1,606,152,000 304 31.091 346 J 222,900 342 T/B 185,600 314 SIPD Sierad Produce Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 1.222 1,075 J 353,800 885 B 5,000 315 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 316 SMAR Smart Tbk. --U1---2 4,100 4,110 3,860 3,860 -240 10,600 43,143,000 17 1,275.358 3,800 J 1,200 3,750 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 725 730 695 705 -20 4,542,300 3,227,507,500 1,082 125.893 710 J 15,000 705 T/B 24,000 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,340 1,325 1,325 -15 3,400 4,516,500 11 1,600.242 1,360 J 2,100 1,325 T/B 300 319 SMDR Samudera Indonesia Tbk. --S7---1 294 302 286 286 -8 836,300 243,757,600 117 1,147.765 286 T/J 52,500 284 B 69,800 320 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,235 1,175 1,195 -40 10,870,600 12,994,432,000 1,366 1,963.523 1,195 T/J 511,600 1,190 B 164,200 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 1,156,100 57,805,000 91 12.227 50 T/J 2,060,200 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,440 1,400 1,410 -5 3,174,300 4,491,038,500 817 3,766.126 1,415 J 3,300 1,410 T/B 59,900 323 SOCI Soechi Lines Tbk. --M7---1 210 214 204 206 -4 10,915,800 2,264,826,000 846 37.455 206 T/J 345,500 204 B 1,167,400 324 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 1,050 1,050 1,040 1,040 -10 2,543,000 2,664,235,500 310 89.655 1,045 J 129,400 1,040 T/B 174,100 326 SQMI Renuka Coalindo Tbk. --U9---2 210 212 204 204 -6 1,726,700 355,914,600 141 115.924 206 J 53,500 204 T/B 20,000 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 258 240 252 2 62,800 15,352,600 27 268.941 252 T/J 55,200 240 B 21,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 332 334 330 330 -2 11,916,800 3,947,938,200 688 137.500 332 J 2,336,800 330 T/B 4,646,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,700 3,600 3,600 -90 6,500 23,479,000 8 65.455 3,680 J 4,900 3,600 T/B 4,200 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 760 745 750 -5 36,012,200 27,071,417,500 1,894 307.692 755 J 453,800 750 T/B 236,700 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 900 910 880 910 10 64,197,600 56,958,944,000 711 135.821 910 T/J 193,400 905 B 100,000 332 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 0 B 0 333 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 3,870 0 0 3,870 0 0 0 0 118.858 4,380 J 200 3,870 B 900 335 SURE Super Energy Tbk. --U2---2 3,070 3,080 3,070 3,070 0 520,400 1,600,288,000 644 1,980.645 3,080 J 37,300 3,070 T/B 3,800 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 480 550 474 486 6 22,683,600 11,465,899,600 2,721 4,440.384 488 J 110,900 486 T/B 6,600 337 TARA Sitara Propertindo Tbk. --U6---1 750 755 740 750 0 28,014,300 20,967,453,000 2,639 707.547 750 T/J 15,900 745 B 92,300 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,900 5,975 5,750 5,825 -75 3,439,000 20,027,382,500 1,447 287.654 5,850 J 100,500 5,825 T/B 4,900 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 920 925 905 915 -5 1,428,400 1,304,498,500 273 208.357 915 T/J 17,800 910 B 25,200 340 TCID Mandom Indonesia Tbk. --U5---1 11,350 12,000 11,350 12,000 650 400 4,735,000 2 1,177.024 12,000 T/J 700 11,300 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 7,900 7,900 7,325 7,350 -550 9,926,500 74,332,455,000 1,236 5,326.087 7,400 J 1,000 7,350 T/B 12,900 342 TDPM Tridomain Performance Materials Tbk. --U3---1 322 340 314 314 -8 58,599,700 19,293,274,200 1,555 137.719 314 T/J 2,084,600 312 B 412,200 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 366 368 342 348 -18 19,025,200 6,705,425,200 2,834 112.258 348 T/J 1,246,700 346 B 376,400 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 635 0 0 635 0 0 0 0 143.900 560 J 1,100 530 B 200 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 0 0 4,740 0 0 0 0 3,895.143 4,740 J 3,100 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 885 910 870 875 -10 44,737,900 39,110,617,000 264 437.500 875 T/J 5,700 870 B 2,600 347 TINS Timah Tbk. --S2K--1 1,190 1,180 1,105 1,120 -70 59,368,300 67,628,652,000 5,355 572.313 1,125 J 177,300 1,120 T/B 548,300 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,325 10,400 9,875 10,375 50 1,083,000 11,054,135,000 1,308 641.468 10,375 T/J 21,800 10,225 B 2,100 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 368 356 368 8 36,200 13,096,600 14 77.656 370 J 500 340 B 100 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 600 570 575 -5 23,995,600 13,869,856,500 1,121 925.464 580 J 320,100 575 T/B 9,800 351 TOTL Total Bangun Persada Tbk. --S6---1 492 494 486 490 -2 820,900 400,852,400 274 176.116 490 T/J 23,700 488 B 1,200 352 TOTO Surya Toto Indonesia Tbk. --U3---2 316 318 310 312 -4 58,700 18,315,600 24 1,012.100 318 J 23,600 314 B 2,500 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 695 695 665 665 -30 61,452,900 41,522,506,500 4,166 3,167.723 670 J 149,600 665 T/B 5,594,700 354 TRAM Trada Alam Minera Tbk. --U2---1 112 113 110 110 -2 1,139,956,700 128,691,948,100 1,261 90.914 111 J 1,539,300 110 T/B 25,200 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 164 160 140 149 -15 2,305,700 323,036,900 15 150.149 150 J 100,000 142 B 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---1 400 0 0 400 0 0 0 0 238.607 400 J 115,000 362 B 3,000 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,625 1,640 1,600 1,600 -25 260,100 421,307,000 55 285.429 1,630 J 300 1,600 T/B 69,400 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,330 3,310 3,310 3,310 -20 1,000 3,310,000 1 85.974 3,310 T/J 1,500 2,570 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,000 995 995 995 -5 100 99,500 1 2,211.111 1,000 J 153,100 995 T/B 139,100 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,525 1,525 1,510 1,515 -10 227,100 344,316,500 107 2,937.413 1,520 J 8,800 1,515 T/B 78,400 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,900 3,990 3,990 3,990 90 200 798,000 2 147.774 3,980 J 100 3,900 B 1,300 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,280 2,280 2,260 2,260 -20 40,300 91,711,000 15 188.333 2,260 T/J 32,700 2,250 B 5,800 364 VIVA Visi Media Asia Tbk. --U9---1 105 106 104 105 0 8,375,000 874,951,600 301 35.000 105 T/J 362,500 104 B 75,700 365 VOKS Voksel Electric Tbk. --U4---1 364 364 358 362 -2 3,486,200 1,262,656,200 719 160.132 362 T/J 13,500 360 B 48,100 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 344 344 334 334 -10 19,925,100 6,741,169,200 1,245 115.172 336 J 40,100 334 T/B 1,704,600 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,110 2,110 2,010 2,020 -90 11,707,900 23,881,759,000 2,889 519.209 2,030 J 12,400 2,020 T/B 311,900 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 266 268 258 262 -4 112,000 29,673,400 44 39.720 264 J 300 262 T/B 300 369 WOOD Integra Indocabinet Tbk. --S5K--1 840 855 825 830 -10 8,750,000 7,360,368,500 1,101 319.231 830 T/J 1,117,800 825 B 354,700 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 342 344 334 334 -8 19,569,200 6,593,216,600 2,292 68.163 336 J 36,200 334 T/B 504,300 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,770 1,770 1,730 1,740 -30 6,876,700 11,999,196,500 1,873 469.636 1,740 T/J 52,000 1,735 B 206,700 372 WTON Wijaya Karya Beton Tbk. --S3K--1 494 494 480 480 -14 14,007,900 6,751,193,000 1,637 81.356 482 J 229,500 480 T/B 1,016,200 373 ZINC Kapuas Prima Coal Tbk. --U2---2 486 488 478 480 -6 113,464,800 55,078,684,400 1,132 1,711.169 480 T/J 253,800 478 B 556,500 Total 7,553,210,700 3,568,092,198,600 342,411 1,225,839,600 109,168,700 Jakarta, 16 September 2019 Trading Division