List of Securities Quotation: IDX SMC Composite Date: Monday, 23 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 10,925 11,075 10,675 10,800 -125 252,700 2,728,325,000 609 877.365 10,800 T/J 21,800 10,750 B 10,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 6,975 6,975 6,975 -25 100 697,500 1 1,592.397 6,975 T/J 400 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,950 2,290 2,180 2,180 230 200 447,000 2 58.133 1,900 J 1,000 1,665 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,735 1,745 1,730 1,745 10 5,727,800 9,931,592,000 6,751 2,128.049 1,745 T/J 162,300 1,740 B 2,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,340 1,345 1,310 1,320 -20 2,602,700 3,436,242,500 947 1,036.652 1,320 T/J 40,000 1,315 B 83,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,575 10,400 10,550 -200 144,400 1,511,952,500 105 453.763 10,550 T/J 200 10,525 B 300 7 ADMG Polychem Indonesia Tbk --U3---1 208 208 202 206 -2 1,831,000 376,066,600 144 18.387 206 T/J 71,100 204 B 93,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,400 1,405 1,365 1,370 -30 22,636,300 31,243,969,000 4,080 124.545 1,375 J 282,600 1,370 T/B 13,100 9 AGII Aneka Gas Industri Tbk. --S3---1 625 630 625 625 0 1,016,700 635,439,000 82 56.818 630 J 10,100 620 B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 240 242 236 236 -4 1,219,500 289,862,800 268 385.571 240 J 339,100 236 T/B 1,247,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 190 196 190 190 0 102,300 19,752,800 29 172.727 190 T/J 28,400 185 B 700 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,910 3,950 3,840 3,840 -70 5,373,200 20,770,895,000 1,434 3,060.468 3,850 J 600 3,840 T/B 8,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 302 J 90,200 290 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,750 4,900 4,900 4,900 150 300 1,470,000 2 200.000 4,900 T/J 299,800 4,620 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 905 895 900 0 186,800 168,098,500 42 2,296.563 905 J 11,200 895 B 2,300 16 ANDI Andira Agro Tbk. --U1---2 1,660 1,670 1,660 1,670 10 48,788,900 81,247,168,500 74 835.000 1,670 T/J 1,300 1,665 B 3,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 790 805 785 805 15 184,100 146,430,000 32 67.083 805 T/J 2,700 785 B 4,100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,065 1,075 1,055 1,055 -10 50,722,600 53,934,311,500 4,049 695.589 1,060 J 302,600 1,055 T/B 573,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 462 470 380 468 6 24,100 11,148,400 18 29.962 560 J 7,500 436 B 1,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 710 690 700 -5 21,482,700 15,075,015,000 3,048 744.554 700 T/J 232,900 695 B 84,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 250 252 244 246 -4 16,088,500 3,990,733,600 829 67.397 248 J 415,800 246 T/B 12,700 22 ARII Atlas Resources Tbk. --U2---2 740 740 705 740 0 12,800 9,460,000 11 49.333 740 T/J 9,300 700 B 6,600 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,615 1,615 1,595 1,600 -15 151,300 243,829,500 110 677.966 1,600 T/J 2,700 1,595 B 11,800 24 ARMY Armidian Karyatama Tbk. --U6---2 266 274 262 266 0 85,667,900 22,975,227,400 167 88.667 266 T/J 13,800 264 B 24,300 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 500 505 -5 553,700 279,565,500 64 3,432.339 505 T/J 253,700 500 B 14,600 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,010 990 995 -10 40,500 40,382,500 41 206.295 1,000 J 89,100 995 T/B 800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,080 1,075 1,050 1,070 -10 111,300 118,029,000 67 1,981.481 1,070 T/J 1,400 1,050 B 7,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 300 308 300 306 6 6,875,800 2,089,144,600 909 291.429 306 T/J 2,140,200 302 B 13,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 815 780 810 10 13,677,900 11,052,178,000 190 207.692 810 T/J 3,842,100 805 B 1,500 30 ATIC Anabatic Technologies Tbk. --U9---1 815 0 0 815 0 0 0 0 116.429 855 J 500 645 B 200 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 1,290 1,300 1,285 1,290 0 2,805,100 3,626,990,000 320 1,166.682 1,290 T/J 261,400 1,285 B 396,300 33 BABP Bank MNC Internasional Tbk. --U8---2 52 53 52 52 0 12,349,700 646,363,300 157 59.684 53 J 2,093,000 52 T/B 19,669,000 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 268 268 -12 2,500 676,000 3 197.589 280 J 2,700 270 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 1,750.000 1,400 J 39,800 1,330 B 19,000 36 BBKP Bank Bukopin Tbk. --S8---1 278 280 274 274 -4 2,605,800 716,662,000 273 81.284 276 J 6,400 274 T/B 289,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,500 J 30,200 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,260 2,260 2,210 2,250 -10 12,670,200 28,371,981,000 1,977 293.478 2,250 T/J 677,200 2,240 B 77,600 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 0 0 280 0 0 0 0 285.074 294 J 900 280 B 100,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 160 169 159 161 1 7,113,300 1,180,255,000 7,555 456.582 162 J 29,700 161 T/B 132,500 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 8,100 405,000 8 217.306 50 T/J 332,993,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 286 286 280 280 -6 3,606,500 1,014,532,400 374 164.706 282 J 909,400 280 T/B 752,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 550 550 535 540 -10 201,300 108,645,500 69 2,767.244 540 T/J 8,000 535 B 10,000 45 BHIT MNC Investama Tbk. --S9K--1 73 76 73 74 1 32,525,200 2,409,853,400 2,151 216.406 75 J 7,687,000 74 T/B 2,036,900 46 BINA Bank Ina Perdana Tbk. --U8---1 860 875 830 860 0 53,500 45,563,000 14 485.887 865 J 25,400 860 T/B 1,800 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 11,500 575,000 7 35.714 50 T/J 36,847,900 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,590 2,590 2,570 2,580 -10 131,900 340,412,000 122 39.692 2,580 T/J 15,800 2,570 B 12,700 49 BISI BISI International Tbk. --U1---1 1,385 1,380 1,375 1,380 -5 172,500 237,295,500 25 690.000 1,380 T/J 8,200 1,375 B 300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,715 1,600 1,605 -35 9,948,500 16,595,159,500 767 267.500 1,605 T/J 59,800 1,600 B 75,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 645 0 3,212,100 2,071,578,000 435 150.000 645 T/J 601,600 640 B 338,900 52 BKSL Sentul City Tbk. --S6K--1 124 125 121 121 -3 32,611,800 3,989,525,300 1,021 8.361 122 J 201,300 121 T/B 3,940,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 194 194 193 194 0 32,600 6,324,000 8 445.158 194 T/J 200 186 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 600 30,000 2 0.658 50 T/J 344,878,300 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 266.667 4,000 J 1,100 3,310 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 0 0 282 0 0 0 0 88.125 282 J 200 280 B 4,000 57 BMTR Global Mediacom Tbk. --S9K--1 358 376 358 372 14 60,126,400 22,176,458,000 3,302 302.784 374 J 778,300 372 T/B 4,500 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 6 0.172 50 T/J 57,560,000 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,010 1,010 1,000 1,005 -5 1,116,100 1,121,482,000 294 7.420 1,005 T/J 3,800 1,000 B 708,200 60 BNII Bank Maybank Indonesia Tbk. --M8---1 228 230 226 228 0 315,000 71,765,200 68 2.717 228 T/J 610,600 226 B 325,600 61 BNLI Bank Permata Tbk. --M8K--1 1,085 1,130 1,085 1,130 45 104,137,900 116,051,279,500 3,629 12.303 1,135 J 1,746,200 1,130 T/B 3,865,600 62 BOGA Bintang Oto Global Tbk. --U9---2 825 835 825 825 0 5,677,800 4,702,683,000 668 800.971 825 T/J 1,200 820 B 153,500 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 366 366 360 366 0 359,900 129,840,400 62 209.143 366 T/J 61,600 362 B 100 64 BOLT Garuda Metalindo Tbk. --U4---2 875 870 865 870 -5 109,300 94,917,000 135 158.182 870 T/J 3,900 865 B 8,900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 790 775 790 -10 790,000 619,646,500 106 197.500 790 T/J 55,800 780 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,130 1,145 1,140 1,145 15 11,700 13,338,500 2 1,221.073 1,145 T/J 14,100 1,140 B 188,400 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 6,225 6,800 6,800 6,800 575 500 3,400,000 1 264.648 0 J 0 6,800 T/B 200 69 BRIS Bank BRIsyariah Tbk. --M8K--1 430 434 424 424 -6 1,330,900 568,048,800 450 83.137 428 J 9,000 424 T/B 137,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 54,648,100 2,732,405,200 233 7.874 50 T/J 5,100 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,075 J 100 1,040 B 400 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,415 1,365 1,385 -30 6,755,200 9,311,824,500 1,676 271.300 1,385 T/J 255,200 1,380 B 3,100 73 BSIM Bank Sinarmas Tbk. --U8---1 570 580 575 575 5 900 519,500 4 392.173 575 T/J 16,500 560 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,690 1,750 1,630 1,675 -15 6,100 10,222,500 21 85.897 1,680 J 2,500 1,630 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 61 61 58 59 -2 2,882,200 170,133,100 225 452.038 60 J 283,100 59 T/B 11,200 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 3,280 3,300 3,250 3,290 10 10,400 33,915,000 8 636.903 3,290 T/J 6,400 3,250 B 200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,320 3,330 3,170 3,200 -120 32,296,400 103,646,427,000 3,801 328.205 3,210 J 41,700 3,200 T/B 87,300 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,790 1,675 1,780 85 5,100 8,931,500 24 301.695 1,780 T/J 1,200 1,630 B 200 81 BULL Buana Lintas Lautan Tbk. --S7---1 195 208 194 197 2 50,916,200 10,195,452,000 1,739 19.265 197 T/J 171,700 196 B 738,900 82 BUMI Bumi Resources Tbk. --S2K--2 94 95 93 93 -1 69,278,800 6,483,255,000 1,033 5.398 94 J 7,269,100 93 T/B 11,862,000 83 BVIC Bank Victoria International Tbk. --U8---1 170 185 170 174 4 110,600 19,488,100 56 164.534 174 T/J 4,900 173 B 2,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 138 138 134 135 -3 4,341,700 586,744,300 338 29.526 136 J 479,600 135 T/B 307,500 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 500 505 490 492 -8 1,827,700 901,656,900 325 149.091 494 J 21,000 492 T/B 12,900 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 252 226 252 18 3,440,600 853,742,400 103 144.000 252 T/J 640,000 236 B 20,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 388 392 386 388 0 6,947,400 2,697,147,600 669 708.844 390 J 300,000 386 B 107,800 88 CASS Cardig Aero Services Tbk. --U7---2 645 0 0 645 0 0 0 0 161.250 645 J 11,300 630 B 100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,490 1,500 1,465 1,465 -25 9,100 13,412,000 29 302.686 1,510 J 300 1,465 T/B 800 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 82 83 81 83 1 1,107,800 90,856,700 57 531.200 83 T/J 1,126,600 82 B 119,500 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 310 308 308 0 179,900 55,482,200 29 24.102 310 J 387,100 308 T/B 745,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,940 1,920 1,920 1,920 -20 3,000 5,760,000 1 6,967.124 1,920 T/J 11,100 1,465 B 100 93 CITY Natura City Developments Tbk. --U6---1 188 198 188 195 7 22,000 4,165,900 18 162.500 194 J 2,700 188 B 8,400 94 CLAY Citra Putra Realty Tbk. --U9---2 5,000 5,050 5,000 5,025 25 2,029,700 10,221,672,500 2,631 2,791.667 5,050 J 39,700 5,025 T/B 10,400 95 CLEO Sariguna Primatirta Tbk. --U5K--1 570 575 560 570 0 7,270,700 4,123,593,500 841 2,478.261 570 T/J 1,210,000 565 B 825,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 1,570 1,470 1,505 15 467,800 704,647,000 85 144.011 1,525 J 1,400 1,500 B 23,100 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---2 202 218 204 206 4 140,400 28,930,800 94 158.462 212 J 11,300 206 T/B 3,400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,000 100,000 6 45.455 50 T/J 78,901,500 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 466 466 466 466 0 147,200 68,595,200 22 235.158 466 T/J 2,800 450 B 1,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 3,230 B 100 102 CTRA Ciputra Development Tbk. --S6XXO1 1,125 1,130 1,075 1,085 -40 20,287,600 22,125,923,500 3,514 242.925 1,090 J 201,400 1,085 T/B 56,500 103 DART Duta Anggada Realty Tbk. --U6---1 370 0 0 370 0 0 0 0 68.399 320 J 100 304 B 5,500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,580 1,580 1,560 1,575 -5 9,108,900 14,322,712,500 432 1,050.000 1,575 T/J 261,200 1,570 B 172,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,855 1,855 1,850 1,850 -5 1,700 3,149,000 6 3,713.219 1,855 J 200 1,845 B 1,000 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 700 35,000 4 16.496 50 T/J 83,178,700 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 1,010 1,015 990 1,015 5 803,500 804,603,000 612 882.609 1,015 T/J 20,900 1,000 B 15,300 108 DILD Intiland Development Tbk. --S6---1 420 422 398 404 -16 8,411,600 3,460,382,800 753 70.400 404 T/J 220,200 402 B 317,000 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,660 3,670 3,600 3,620 -40 832,100 3,018,674,000 76 122.712 3,620 T/J 60,600 3,610 B 2,700 110 DKFT Central Omega Resources Tbk. --S2---2 236 234 228 230 -6 18,776,600 4,326,310,200 1,369 590.804 230 T/J 713,200 228 B 1,464,000 111 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,075 6,950 7,075 -25 1,500 10,492,500 6 42,291.829 7,075 T/J 2,800 6,950 B 2,900 112 DMAS Puradelta Lestari Tbk. --M6K--1 298 300 292 292 -6 27,015,300 7,939,221,600 662 139.048 294 J 189,100 292 T/B 1,062,300 113 DNAR Bank Oke Indonesia Tbk. --U8---1 244 246 246 246 2 1,100 270,600 1 223.636 270 J 3,000 246 T/B 3,900 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,060 3,060 3,060 -10 1,000 3,060,000 1 2,688.007 3,060 T/J 11,500 2,880 B 800 115 DOID Delta Dunia Makmur Tbk. --S2K--1 346 350 338 340 -6 11,328,500 3,871,599,400 844 460.305 342 J 161,900 340 T/B 86,900 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 324 330 0 64,100 20,953,200 6 89.189 328 J 3,300 322 B 25,900 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,500 J 500 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,620 1,630 1,620 1,630 10 28,200 45,784,000 10 322.772 1,630 T/J 6,800 1,585 B 20,000 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,750 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,170 2,170 -30 15,800 34,335,000 11 798.759 2,230 J 500 2,170 T/B 1,400 121 ECII Electronic City Indonesia Tbk. --U9---2 1,115 1,105 1,105 1,105 -10 5,000 5,525,000 2 27.284 1,105 T/J 1,500 1,065 B 3,000 122 ELSA Elnusa Tbk. --S2K--1 338 346 338 340 2 24,360,900 8,310,782,800 1,258 85.000 342 J 1,046,800 340 T/B 1,004,500 123 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 5,100 5,100 4,400 4,610 -490 79,500 372,962,000 137 640.278 4,610 T/J 500 4,560 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,575 1,685 1,575 1,685 110 35,038,400 57,282,002,000 3,862 455.405 1,690 J 417,200 1,685 T/B 66,200 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,450 J 2,600 2,100 B 5,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,925 2,040 1,930 2,020 95 65,978,100 131,781,868,500 10,041 202.000 2,020 T/J 1,325,200 2,010 B 63,400 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 262 264 256 256 -6 2,436,800 629,423,000 349 476.625 258 J 171,200 256 T/B 41,100 129 EXCL XL Axiata Tbk. --S7XXO1 3,410 3,470 3,340 3,390 -20 6,534,300 22,112,801,000 3,858 172.045 3,390 T/J 537,100 3,380 B 3,700 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,830 2,800 2,800 0 205,100 574,310,000 16 4,403.554 2,800 T/J 1,600 2,680 B 500 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,875 7,925 7,825 7,850 -25 13,900 109,670,000 15 1,798.973 7,925 J 1,400 7,825 B 2,200 132 FILM MD Pictures Tbk. --U9---1 416 460 350 350 -66 10,013,800 3,977,812,200 4,392 166.667 352 J 43,200 350 T/B 47,500 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,460 2,470 2,350 2,410 -50 60,181,300 145,344,427,000 595 482.000 2,410 T/J 115,200 2,400 B 27,400 134 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,350 J 200 2,410 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 640 0 0 640 0 0 0 0 640.000 640 J 1,400 484 B 100 136 FORZ Forza Land Indonesia Tbk. --U6---1 930 935 905 935 5 900,400 835,670,500 52 425.000 940 J 163,800 935 T/B 1,000 137 FREN Smartfren Telecom Tbk. --U7---1 166 176 160 163 -3 330,322,400 55,700,353,300 12,959 9.055 164 J 2,910,100 163 T/B 4,213,400 138 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--1 550 555 535 545 -5 16,840,300 9,210,499,500 1,131 73.262 550 J 776,900 545 T/B 1,236,900 140 GJTL Gajah Tunggal Tbk. --S4K--1 645 650 640 650 5 1,466,600 946,259,500 105 127.611 650 T/J 205,800 645 B 482,300 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 202 204 202 202 0 1,962,000 396,686,000 190 50.500 204 J 1,043,300 202 T/B 491,300 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,875 19,800 19,800 19,800 925 500 9,900,000 3 3,443.478 19,800 T/J 1,000 15,150 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,665 1,675 1,660 1,665 0 396,400 662,145,500 199 129.572 1,665 T/J 14,900 1,660 B 4,300 144 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---1 190 189 181 187 -3 7,600 1,416,200 4 74.800 187 T/J 1,900 181 B 111,600 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 755 800 740 795 40 232,900 175,232,500 38 151.429 790 J 11,800 755 B 10,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,500 3,470 3,500 0 62,400 218,005,000 186 94.595 3,500 T/J 54,600 3,480 B 2,200 148 HERO Hero Supermarket Tbk. --U9---1 675 725 675 685 10 34,300 24,444,500 41 1,429.824 715 J 100 685 T/B 9,400 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,220 3,250 3,200 3,210 -10 88,100 285,431,000 91 982.673 3,230 J 300 3,210 T/B 2,400 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 645 645 0 180,000 116,100,000 3 992.308 640 J 700 610 B 200 151 HKMU HK Metals Utama Tbk. --U9---1 322 350 318 350 28 22,886,700 7,471,556,000 388 152.174 350 T/J 1,635,500 324 B 37,900 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 875 840 865 20 40,831,300 35,087,218,000 1,767 279.032 870 J 2,149,500 865 T/B 283,600 153 HOME Hotel Mandarine Regency Tbk. --U9---2 84 89 77 84 0 4,578,820,900 388,969,491,800 8,089 89.296 84 T/J 61,900 83 B 13,587,600 154 HRME Menteng Heritage Realty Tbk. --U9---2 985 1,045 980 1,010 25 14,797,500 14,799,312,000 2,449 961.905 1,010 T/J 19,800 1,005 B 88,300 155 HRTA Hartadinata Abadi Tbk. --S5---1 278 286 278 282 4 204,700 57,661,800 51 94.000 284 J 100 282 T/B 2,000 156 HRUM Harum Energy Tbk. --M2K--1 1,405 1,415 1,375 1,375 -30 550,100 764,196,500 310 26.442 1,375 T/J 8,600 1,370 B 35,000 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 140,900 7,045,000 16 95.973 50 T/J 23,234,400 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 138 144 136 144 6 5,356,000 758,394,400 201 41.143 144 T/J 2,871,200 140 B 300,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,735 1,750 1,725 1,745 10 808,600 1,408,759,500 147 234.267 1,745 T/J 1,755,100 1,740 B 600 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 446 446 436 436 -10 505,200 221,563,800 78 87.200 440 J 27,400 436 T/B 306,700 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,030 -5 401,700 414,822,500 41 271.053 1,040 J 93,600 1,025 B 13,500 163 INAF Indofarma (Persero) Tbk. --U5---1 1,740 1,740 1,660 1,660 -80 163,700 278,800,500 186 664.000 1,665 J 3,800 1,660 T/B 9,500 164 INCO Vale Indonesia Tbk. --S2BXO1 3,860 3,860 3,770 3,820 -40 25,942,700 99,124,093,000 3,702 1,559.184 3,830 J 16,900 3,820 T/B 504,800 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,770 3,850 3,700 3,700 -70 22,700 84,934,000 54 498.323 3,770 J 100 3,710 B 1,300 166 INDS Indospring Tbk. --M4---1 2,430 2,430 2,410 2,420 -10 1,017,200 2,462,099,000 308 226.875 2,430 J 72,400 2,420 T/B 4,200 167 INDY Indika Energy Tbk. --S2XXO1 1,405 1,425 1,375 1,380 -25 2,535,500 3,524,297,500 1,210 46.780 1,380 T/J 11,000 1,375 B 173,000 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,975 6,975 6,800 6,825 -150 3,242,200 22,262,672,500 2,531 351.683 6,850 J 57,100 6,825 T/B 27,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 67 0 252,300 16,995,400 34 0.383 67 T/J 54,500 66 B 772,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 835 830 830 830 -5 2,000 1,660,000 1 790.476 830 T/J 5,700 730 B 7,100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,450 3,450 3,280 3,360 -90 4,540,100 14,983,755,000 102 1,217.391 3,360 T/J 900 3,280 B 900 172 INTA Intraco Penta Tbk. --U9---2 470 468 462 468 -2 2,300 1,068,600 3 329.900 466 J 11,100 462 B 122,200 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,140 1,135 1,100 1,110 -30 153,100 170,203,000 84 67.683 1,115 J 7,800 1,110 T/B 10,000 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 238 238 238 238 0 66,800 15,898,400 23 62.632 238 T/J 1,161,300 236 B 14,300 175 IPTV MNC Vision Networks Tbk. --U9---1 520 555 505 555 35 59,421,500 31,626,832,500 16,136 231.250 555 T/J 334,600 550 B 86,700 176 ISAT Indosat Tbk. --S7K--1 3,210 3,250 3,050 3,090 -120 2,918,000 9,099,344,000 1,866 220.714 3,090 T/J 4,100 3,080 B 39,200 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,425 12,750 12,425 12,450 25 796,100 9,949,170,000 1,453 88.929 12,500 J 11,000 12,450 T/B 10,300 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 226,440,400 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 3,000 1,650,000 1 311.986 570 J 5,000 550 T/B 4,200 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 428 0 0 428 0 0 0 0 354.255 520 J 10,000 420 B 5,600 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,585 1,585 1,505 1,515 -70 30,613,700 46,941,777,500 6,348 414.161 1,520 J 156,000 1,515 T/B 209,800 182 JRPT Jaya Real Property Tbk. --S6---1 700 710 655 655 -45 5,329,300 3,604,139,000 478 629.808 670 J 124,200 655 T/B 526,300 183 JSKY Sky Energy Indonesia Tbk. --U4---1 870 880 815 820 -50 39,136,300 32,772,790,500 454 410.000 820 T/J 206,700 815 B 8,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,625 5,525 5,550 -100 2,337,600 12,997,687,500 1,430 327.279 5,575 J 300 5,550 T/B 441,800 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 890 890 825 840 -50 400 338,500 4 180.910 960 J 300 850 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 975 975 -5 389,000 380,790,000 91 2,166.667 980 J 368,500 975 T/B 302,500 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,960 2,990 2,920 2,940 -20 587,600 1,750,815,000 56 2,940.000 2,960 J 19,200 2,940 T/B 10,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 685 700 675 680 -5 12,176,500 8,366,065,500 1,917 82.626 685 J 524,600 680 T/B 169,000 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 82 87 81 87 5 1,721,800 146,232,300 147 3.164 87 T/J 898,800 81 B 595,400 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 318 314 318 2 4,326,800 1,368,985,800 1,426 11.033 318 T/J 1,448,300 314 B 209,100 191 KINO Kino Indonesia Tbk. --U5---1 3,480 3,500 3,400 3,490 10 693,000 2,404,520,000 137 91.842 3,490 T/J 77,900 3,460 B 700 192 KMTR Kirana Megatara Tbk. --U3---2 324 328 320 326 2 137,100 44,501,200 36 71.179 326 T/J 3,400 320 B 2,300 193 KOTA DMS Propertindo Tbk. --U6---1 595 600 595 595 0 8,843,300 5,305,084,000 44 297.500 600 J 219,800 595 T/B 622,400 194 KPIG MNC Land Tbk. --S9---2 140 143 138 140 0 4,561,500 640,432,200 464 301.250 141 J 82,400 140 T/B 48,400 195 KRAH Grand Kartech Tbk. --U4---2 1,135 1,320 1,170 1,320 185 11,600 14,447,000 17 480.000 1,395 J 100 1,300 B 500 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 366 366 358 358 -8 2,884,500 1,039,945,400 361 44.507 360 J 70,000 358 T/B 424,400 197 KREN Kresna Graha Investama Tbk. --U9K--1 575 585 570 570 -5 71,052,100 41,058,324,500 996 5,930.087 570 T/J 114,800 565 B 798,300 198 LAND Trimitra Propertindo Tbk. --U6---2 1,440 1,425 1,400 1,425 -15 21,600 30,767,500 102 365.385 1,410 J 500 1,400 B 100 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,250 6,250 6,250 6,250 0 400 2,500,000 3 103.306 6,275 J 5,800 6,225 B 1,000 200 LINK Link Net Tbk. --S9K--1 3,920 3,980 3,900 3,920 0 826,300 3,237,950,000 561 245.000 3,930 J 9,600 3,920 T/B 21,300 201 LPCK Lippo Cikarang Tbk --M6---1 1,280 1,300 1,270 1,275 -5 562,400 718,914,500 384 143.752 1,280 J 2,200 1,275 T/B 9,300 202 LPKR Lippo Karawaci Tbk. --S6K--1 250 250 242 244 -6 63,249,300 15,509,159,600 2,367 78.792 246 J 1,073,400 244 T/B 8,974,800 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,200 3,330 3,110 3,120 -80 8,588,100 27,688,354,000 3,923 70.699 3,130 J 20,700 3,120 T/B 8,900 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,250 1,260 1,210 1,220 -30 4,950,000 6,113,477,000 758 314.839 1,225 J 43,000 1,220 T/B 296,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,480 1,475 1,475 0 793,400 1,173,798,500 65 515.734 1,480 J 24,100 1,475 T/B 41,900 206 MAIN Malindo Feedmill Tbk. --S3K--1 940 945 920 925 -15 2,330,100 2,160,759,500 829 525.568 925 T/J 26,300 920 B 165,400 207 MAMI Mas Murni Indonesia Tbk --U9---1 147 150 146 148 1 336,722,100 49,799,717,400 29,640 20.232 148 T/J 4,830,000 147 B 2,129,200 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,175 5,325 5,150 5,200 25 92,900 483,965,000 250 247.619 5,275 J 2,900 5,200 T/B 3,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,780 1,775 1,775 -5 400 711,500 3 105.655 1,780 J 500 1,740 B 100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,020 980 1,020 20 7,373,000 7,461,825,500 1,732 1,636.845 1,025 J 669,800 1,015 B 105,500 211 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 246 248 -2 82,600 20,473,200 7 330.667 248 T/J 56,100 246 B 50,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 494 488 494 2 1,331,500 653,000,000 270 988.000 494 T/J 296,100 492 B 23,700 213 MASA Multistrada Arah Sarana Tbk. --U4---1 550 555 550 550 0 22,000 12,171,000 7 391.069 550 T/J 3,700 545 B 6,600 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 4,200 6,750 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,950 1,950 1,895 1,930 -20 17,500 33,293,000 35 148.462 1,940 J 100 1,930 T/B 2,200 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 525 525 515 515 -10 283,600 147,017,000 73 32.188 520 J 121,800 515 T/B 294,900 217 MCAS M Cash Integrasi Tbk. --S9---2 3,230 3,240 3,210 3,240 10 280,400 905,215,000 115 233.935 3,240 T/J 7,800 3,230 B 17,500 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 142 139 139 -1 1,797,700 251,202,000 92 124.673 139 T/J 483,900 138 B 353,500 219 MDIA Intermedia Capital Tbk. --U9---1 119 122 117 120 1 35,400 4,180,300 12 86.957 120 T/J 15,800 117 B 22,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,350 6,625 6,350 6,475 125 40,762,700 266,605,587,500 6,889 337.686 6,500 J 525,600 6,475 T/B 832,100 221 MDLN Modernland Realty Tbk. --S6---1 240 240 236 236 -4 509,500 121,510,200 154 70.039 240 J 122,500 236 T/B 201,800 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 740 750 735 735 -5 10,725,200 7,946,422,500 1,506 1,294.538 740 J 317,700 735 T/B 1,015,100 223 MEGA Bank Mega Tbk. --U8---1 5,650 5,650 5,650 5,650 0 100 565,000 1 4,118.436 5,700 J 100 5,200 B 200 224 MERK Merck Tbk. --U5---2 2,890 2,880 2,810 2,840 -50 36,000 102,327,000 66 7,488.069 2,840 T/J 2,300 2,830 B 5,000 225 META Nusantara Infrastructure Tbk. --U7---1 196 195 193 195 -1 7,600 1,467,000 3 59.077 195 T/J 4,900 193 B 1,500 226 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,150 1,150 1,150 0 30,300 34,845,000 4 1,179.487 1,150 T/J 489,900 1,000 B 5,000 227 MGRO Mahkota Group Tbk. --S1---1 845 875 840 870 25 9,685,600 8,366,858,000 1,456 386.667 870 T/J 151,800 865 B 13,100 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,115 1,065 1,065 1,065 -50 100 106,500 1 387.273 1,150 J 1,000,000 1,050 B 10,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,430 2,480 2,420 2,450 20 14,894,600 36,406,812,000 2,439 144.246 2,450 T/J 139,200 2,440 B 29,700 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,120 2,170 2,070 2,130 10 4,260,400 9,071,419,000 219 10,142.857 2,130 T/J 27,800 2,080 B 8,800 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,375 J 100 13,275 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,000 18,000 17,975 18,000 0 1,400 25,182,500 13 114,649.682 18,000 T/J 3,200 17,975 B 400 233 MLIA Mulia Industrindo Tbk --S3---2 1,500 1,495 1,440 1,440 -60 2,530,000 3,734,530,000 725 240.501 1,440 T/J 443,300 1,435 B 87,200 234 MLPL Multipolar Tbk. --U9---1 90 91 88 89 -1 3,304,900 293,149,000 235 10.208 89 T/J 1,707,000 88 B 607,000 235 MLPT Multipolar Technology Tbk. --U9---1 700 700 695 700 0 1,500 1,049,500 2 145.833 700 T/J 20,000 600 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 338 338 336 336 -2 7,300 2,465,800 11 57.436 336 T/J 6,300 330 B 2,100 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,250 1,265 1,240 1,255 5 10,610,100 13,271,593,500 2,735 139.444 1,255 T/J 277,100 1,250 B 400,500 238 MOLI Madusari Murni Indah Tbk. --U3---2 915 0 0 915 0 0 0 0 157.759 900 J 40,000 890 B 10,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 725 730 685 700 -25 2,274,700 1,596,483,000 849 46.667 705 J 76,900 700 T/B 59,000 240 MPPA Matahari Putra Prima Tbk. --U9---1 179 184 175 175 -4 3,807,500 682,278,100 341 73.576 177 J 5,000 175 T/B 202,000 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 720 760 720 755 35 5,000 3,652,000 7 686.364 760 J 22,500 755 T/B 700 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,000 0 0 6,000 0 0 0 0 544.226 6,200 J 3,000 5,900 B 100 243 MSIN MNC Studios International Tbk. --M9---2 458 472 450 450 -8 12,234,800 5,690,900,600 1,051 90.000 450 T/J 28,000 448 B 182,600 244 MSKY MNC Sky Vision Tbk. --U9---1 970 975 965 970 0 900 872,000 6 63.816 970 T/J 9,700 965 B 500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,310 1,385 1,305 1,375 65 26,078,700 35,532,350,000 2,931 2,475.337 1,375 T/J 491,800 1,370 B 366,800 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 33,376,600 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 466 440 466 16 8,121,700 3,653,975,600 66 195.921 466 T/J 19,700 450 B 51,000 248 MTPS Meta Epsi Tbk. --U7---2 1,400 1,505 1,400 1,450 50 887,100 1,277,794,000 240 453.125 1,450 T/J 37,100 1,435 B 74,000 249 MYOH Samindo Resources Tbk. --S2---1 1,290 1,275 1,255 1,270 -20 94,400 119,820,000 51 151.267 1,275 J 2,800 1,265 B 6,500 250 MYRX Hanson International Tbk. --S6---2 95 97 95 96 1 141,799,200 13,611,697,400 208 65.470 96 T/J 1,957,100 95 B 9,143,400 251 NASA Ayana Land International Tbk. --U9---2 765 765 755 755 -10 3,076,000 2,334,021,500 818 733.010 755 T/J 20,200 750 B 131,700 252 NATO Nusantara Properti Internasional Tbk. --U9---2 810 815 805 805 -5 12,151,600 9,811,582,500 940 781.553 805 T/J 24,300 800 B 117,100 253 NFCX NFC Indonesia Tbk. --S9---2 2,600 2,620 2,590 2,590 -10 890,200 2,314,098,000 100 140.000 2,600 J 134,000 2,590 T/B 1,076,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,220 1,230 1,105 1,160 -60 1,310,600 1,534,435,500 789 356.923 1,165 J 34,500 1,160 T/B 300 255 NIRO City Retail Developments Tbk. --U6---2 144 143 143 143 -1 13,700 1,959,100 2 136.190 143 T/J 576,400 141 B 20,000 256 NISP Bank OCBC NISP Tbk. --U8---1 845 855 845 855 10 4,500 3,841,500 7 1,036.062 850 J 1,000 845 B 4,400 257 NOBU Bank Nationalnobu Tbk. --U8---1 940 900 850 875 -65 5,600 4,820,500 11 233.333 920 J 200 875 T/B 100 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,380 J 100 1,050 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 705 720 705 705 0 267,900 189,851,000 70 1,394.797 720 J 38,100 705 T/B 217,400 260 PALM Provident Agro Tbk. --U1---2 220 220 220 220 0 800 176,000 5 60.131 220 T/J 299,300 218 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 153 158 149 149 -4 4,668,500 712,158,200 1,924 149.000 150 J 26,400 149 T/B 17,700 262 PANS Panin Sekuritas Tbk. --U8---1 1,600 1,605 1,570 1,575 -25 16,400 25,816,500 14 1,145.455 1,600 J 2,400 1,575 T/B 888,800 263 PBID Panca Budi Idaman Tbk. --U3---1 990 1,010 995 1,010 20 10,500 10,599,000 13 118.824 1,010 T/J 10,500 1,000 B 500 264 PBRX Pan Brothers Tbk. --S4---1 775 775 760 770 -5 29,000 22,240,000 18 1,362.832 775 J 106,900 770 T/B 39,000 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 392 430 392 402 10 91,600 36,589,600 27 33.500 402 T/J 93,900 394 B 1,000 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,050 2,050 1,995 2,050 0 1,002,400 2,024,868,500 11 1,366.667 2,050 T/J 100 2,000 B 600 267 PEHA Phapros Tbk. --U5---2 1,400 1,410 1,370 1,390 -10 108,800 150,840,500 126 116.027 1,390 T/J 300 1,385 B 1,000 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,170 2,290 2,160 2,280 110 106,775,600 240,703,859,000 9,375 760.000 2,290 J 4,217,900 2,280 T/B 96,500 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,015 1,015 1,010 1,010 -5 1,800 1,818,500 17 197.073 1,010 T/J 10,300 1,005 B 20,700 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 2,900 2,910 -190 1,400 4,082,000 5 1,207.519 3,000 J 900 2,910 T/B 400 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,365 1,370 1,325 1,340 -25 7,830,900 10,553,380,000 1,201 2,231.102 1,340 T/J 616,700 1,335 B 9,500 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 52 52 51 51 -1 4,873,000 248,658,100 77 51.000 52 J 1,304,400 51 T/B 2,386,500 273 PNIN Paninvest Tbk. --S8---1 1,290 1,290 1,280 1,285 -5 41,900 53,790,000 16 1,366.440 1,285 T/J 3,400 1,280 B 100 274 PNLF Panin Financial Tbk. --S8K--1 306 306 298 304 -2 17,178,100 5,196,819,400 659 328.578 304 T/J 585,700 302 B 288,300 275 POLA Pool Advista Finance Tbk. --U8---2 840 1,050 830 1,000 160 151,500 143,888,500 77 740.741 1,050 J 15,600 1,000 T/B 500 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,335 1,400 1,245 1,315 -20 28,600 37,779,000 75 80.428 1,315 T/J 1,000 1,280 B 31,600 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,500 5,475 5,350 5,350 -150 277,200 1,500,995,000 755 869.919 5,375 J 500 5,350 T/B 1,400 278 POLU Golden Flower Tbk. --U4---2 2,210 2,200 2,200 2,200 -10 600 1,320,000 3 763.889 2,180 J 100 2,000 B 2,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,620 1,710 1,620 1,700 80 125,345,900 206,471,660,500 754 1,079.016 1,700 T/J 22,800 1,695 B 28,200 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 530 530 530 -95 100 53,000 1 99.065 600 J 19,100 530 T/B 100 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,190 1,085 1,125 25 4,590,000 5,299,290,500 860 75.000 1,130 J 9,500 1,125 T/B 12,600 283 PPRE PP Presisi Tbk. --M7---1 332 332 328 330 -2 3,593,900 1,186,018,200 2,093 76.744 330 T/J 997,300 328 B 36,300 284 PPRO PP Properti Tbk. --S6K--1 106 107 102 104 -2 71,169,800 7,400,102,100 2,456 224.865 104 T/J 2,230,200 103 B 1,462,800 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,420 4,430 4,400 4,420 0 16,500 72,874,000 24 68.000 4,430 J 200 4,320 B 500 286 PRIM Royal Prima Tbk. --U9---2 386 388 376 376 -10 5,100 1,977,600 2 75.200 386 J 26,700 376 T/B 100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 270 242 268 28 42,330,900 11,123,966,600 2,839 869.481 270 J 1,419,400 268 T/B 801,500 288 PTBA Bukit Asam Tbk. --S2BXO1 2,470 2,490 2,400 2,400 -70 23,032,200 55,770,435,000 4,127 2,086.957 2,410 J 14,800 2,400 T/B 371,400 289 PTPP PP (Persero) Tbk. --S6XXO1 1,785 1,785 1,720 1,725 -60 14,326,900 25,025,190,500 2,827 324.248 1,730 J 26,200 1,725 T/B 476,700 290 PTRO Petrosea Tbk. --S2---1 1,460 1,460 1,350 1,395 -65 568,500 804,071,500 335 1,116.000 1,400 J 13,000 1,395 T/B 30,400 291 PTSN Sat Nusapersada Tbk --U4---1 420 434 420 424 4 1,921,000 821,540,800 351 219.311 426 J 495,500 424 T/B 234,400 292 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 675 680 660 675 0 13,976,400 9,354,730,500 1,486 2,602.259 675 T/J 1,583,700 670 B 4,400 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,105 1,165 1,105 1,145 40 1,817,400 2,084,801,500 348 104.091 1,145 T/J 58,200 1,135 B 37,800 295 RAJA Rukun Raharja Tbk. --S7---1 250 254 248 250 0 1,904,000 475,170,600 255 858.752 250 T/J 136,200 248 B 267,700 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,245 1,205 1,215 5 3,466,700 4,224,712,000 737 759.375 1,215 T/J 1,780,500 1,210 B 5,000 297 RDTX Roda Vivatex Tbk --U6---1 6,900 7,000 7,000 7,000 100 6,800 47,600,000 7 368.772 7,875 J 1,400 7,000 T/B 3,200 298 RIMO Rimo International Lestari Tbk --U6---2 122 122 119 121 -1 232,301,200 28,107,156,100 301 66.431 121 T/J 4,542,000 120 B 227,400 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 620 620 600 620 0 1,319,400 804,920,500 189 380.368 620 T/J 79,000 615 B 700 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 338 340 340 340 2 40,700 13,838,000 7 2,660.407 352 J 1,000 338 B 1,700 301 RODA Pikko Land Development Tbk. --U6---2 228 228 208 218 -10 74,100 15,834,800 54 348.076 220 J 3,200 218 T/B 1,100 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,255 1,245 1,250 5 1,139,900 1,424,469,500 138 490.196 1,250 T/J 1,391,200 1,245 B 42,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 484 482 484 0 1,324,300 639,954,000 586 605.000 484 T/J 129,500 480 B 118,900 304 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 9,200 9,200 9,150 9,200 0 2,100 19,315,000 3 5,935.484 9,200 T/J 19,200 8,750 B 500 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,245 1,235 1,190 1,190 -55 10,873,500 13,116,069,000 2,816 538.332 1,190 T/J 600 1,185 B 418,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 800 850 0 7,000 5,780,000 8 950.730 850 T/J 20,500 655 B 200 308 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,220 2,200 2,200 0 73,800 163,130,000 9 94.017 2,200 T/J 14,700 2,190 B 1,100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,540 3,480 3,480 3,480 -60 800 2,784,000 2 161.718 3,400 J 29,200 3,220 B 200 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 780 765 770 -10 615,200 477,396,000 72 550.000 770 T/J 16,900 765 B 29,600 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,165 1,165 1,135 1,135 -30 3,887,700 4,451,673,500 1,391 195.690 1,135 T/J 87,800 1,130 B 164,500 312 SILO Siloam International Hospitals Tbk. --S9---1 7,200 7,250 7,075 7,075 -125 185,200 1,328,857,500 403 80.353 7,100 J 1,000 7,075 T/B 5,600 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 344 344 340 342 -2 4,709,700 1,609,889,600 362 31.091 344 J 318,900 342 T/B 83,100 314 SIPD Sierad Produce Tbk. --U3---2 1,080 1,080 1,080 1,080 0 500 540,000 4 1.200 1,080 T/J 100 900 B 1,000 315 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,600 J 100 1,210 B 100 316 SMAR Smart Tbk. --U1---2 3,960 3,990 3,850 3,930 -30 13,700 53,291,000 12 1,298.487 3,930 T/J 39,600 3,840 B 3,800 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 700 710 685 690 -10 4,116,900 2,854,300,000 810 123.214 690 T/J 110,100 685 B 109,000 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,330 1,360 1,320 1,350 20 14,000 18,775,000 30 1,630.435 1,350 T/J 400 1,340 B 600 319 SMDR Samudera Indonesia Tbk. --S7---1 280 282 276 278 -2 50,900 14,210,600 44 1,115.659 280 J 2,500 278 T/B 2,900 320 SMRA Summarecon Agung Tbk. --S6K--1 1,190 1,195 1,175 1,180 -10 8,800,700 10,405,319,000 1,309 1,938.876 1,185 J 263,000 1,180 T/B 242,500 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 189,100 9,455,000 19 12.227 50 T/J 10,293,200 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,470 1,415 1,415 -25 3,510,300 5,054,184,500 1,767 3,779.481 1,420 J 3,700 1,415 T/B 30,600 323 SOCI Soechi Lines Tbk. --M7---1 204 208 199 199 -5 17,554,700 3,536,688,300 787 36.182 199 T/J 800 198 B 1,325,000 324 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 1,020 1,030 1,010 1,015 -5 2,700,800 2,758,834,500 433 87.500 1,020 J 289,800 1,010 B 211,400 326 SQMI Renuka Coalindo Tbk. --U9---2 200 212 200 210 10 4,987,400 1,030,701,400 843 119.333 210 T/J 157,900 208 B 71,400 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 250 240 248 8 34,600 8,326,600 17 264.672 248 T/J 28,800 242 B 5,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 328 330 326 328 0 12,197,000 4,002,483,200 687 136.667 330 J 1,384,600 328 T/B 265,100 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,700 3,610 3,680 0 8,000 29,354,000 16 66.909 3,690 J 1,000 3,640 B 800 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 780 760 760 -15 19,275,300 14,867,686,000 1,469 311.795 765 J 471,100 760 T/B 777,000 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 915 960 910 955 40 67,784,600 62,183,344,500 1,285 142.537 955 T/J 52,400 950 B 406,000 332 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 100 333 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 3,870 3,870 3,870 0 100 387,000 1 118.858 4,000 J 100 3,870 T/B 800 335 SURE Super Energy Tbk. --U2---2 3,080 3,070 3,070 3,070 -10 5,200 15,964,000 18 1,980.645 3,080 J 42,200 3,070 T/B 1,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 464 470 456 466 2 11,138,300 5,189,424,200 1,387 4,257.652 466 T/J 136,900 458 B 1,500 337 TARA Sitara Propertindo Tbk. --U6---1 735 735 725 725 -10 89,882,800 65,524,656,000 6,181 683.962 730 J 112,600 725 T/B 184,400 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,825 5,925 5,825 5,875 50 2,344,900 13,824,442,500 960 290.123 5,900 J 49,500 5,875 T/B 625,200 339 TBLA Tunas Baru Lampung Tbk. --S5K--1 895 925 900 915 20 3,940,300 3,591,419,000 526 208.357 920 J 256,000 915 T/B 346,700 340 TCID Mandom Indonesia Tbk. --U5---1 12,000 12,000 12,000 12,000 0 200 2,400,000 1 1,177.024 12,000 T/J 4,900 11,600 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 8,300 8,600 7,950 7,975 -325 29,565,300 245,934,342,500 5,015 5,778.986 7,975 T/J 77,900 7,950 B 13,700 342 TDPM Tridomain Performance Materials Tbk. --U3---1 326 326 316 316 -10 12,343,100 3,958,417,400 351 138.596 318 J 232,000 316 T/B 402,200 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 344 348 326 326 -18 25,910,800 8,632,962,200 2,451 105.161 326 T/J 784,100 324 B 174,700 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 555 0 0 555 0 0 0 0 125.770 585 J 200 560 B 2,200 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,740 4,730 4,730 4,730 -10 1,900 8,987,000 3 3,886.926 4,740 J 5,600 4,730 T/B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 870 875 860 875 5 42,699,800 36,845,914,500 191 437.500 875 T/J 481,400 860 B 1,000 347 TINS Timah Tbk. --S2K--1 1,120 1,130 1,090 1,090 -30 23,622,700 26,062,308,500 2,357 556.984 1,095 J 234,200 1,090 T/B 1,400 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,475 10,300 10,425 0 608,400 6,321,172,500 1,001 644.560 10,425 T/J 40,900 10,375 B 100 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 366 366 366 0 10,000 3,660,000 4 77.234 366 T/J 4,700 276 B 6,400 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 600 580 580 -10 6,324,500 3,697,990,000 463 933.511 585 J 1,245,900 580 T/B 60,500 351 TOTL Total Bangun Persada Tbk. --S6---1 486 486 476 478 -8 1,771,600 850,216,200 457 171.803 478 T/J 205,000 476 B 51,600 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 318 312 314 2 22,200 6,934,200 20 1,018.588 314 T/J 19,700 310 B 5,100 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 660 640 645 0 16,145,200 10,483,223,500 1,562 3,072.453 650 J 970,600 645 T/B 2,593,900 354 TRAM Trada Alam Minera Tbk. --U2---1 113 112 107 108 -5 1,064,562,800 116,362,467,000 1,345 89.261 108 T/J 249,900 107 B 2,065,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 155 150 155 5 206,600 31,984,000 10 156.195 155 T/J 28,400 150 B 58,700 356 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---1 362 362 362 362 0 500 181,000 1 215.939 400 J 50,000 362 T/B 45,900 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,595 1,585 1,545 1,545 -50 133,500 206,988,500 64 275.617 1,545 T/J 24,300 1,540 B 91,000 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,510 3,500 3,400 3,460 -50 20,800 71,951,000 9 89.870 3,460 T/J 8,000 3,400 B 1,400 360 TURI Tunas Ridean Tbk. --U9---1 995 990 990 990 -5 5,100 5,049,000 2 2,200.000 995 J 156,600 990 T/B 145,300 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,540 1,510 1,515 -5 227,900 345,502,000 99 2,937.413 1,515 T/J 7,900 1,505 B 9,600 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,000 4,000 3,980 3,980 -20 300 1,198,000 3 147.404 3,980 T/J 200 3,850 B 600 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,200 2,200 2,200 2,200 0 35,400 77,880,000 7 183.333 2,200 T/J 118,600 2,190 B 4,000 364 VIVA Visi Media Asia Tbk. --U9---1 103 104 101 104 1 3,151,800 323,413,900 147 34.667 104 T/J 1,165,300 103 B 11,100 365 VOKS Voksel Electric Tbk. --U4---1 350 354 348 348 -2 3,517,300 1,229,510,200 810 153.939 348 T/J 54,300 346 B 129,100 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 336 338 322 322 -14 29,355,800 9,619,963,600 2,165 111.034 324 J 404,000 322 T/B 6,302,400 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,040 1,950 1,950 -90 17,398,500 34,298,341,000 4,169 501.217 1,955 J 2,909,400 1,950 T/B 1,118,700 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 270 270 262 262 -8 37,300 9,803,600 18 39.720 268 J 5,000 262 T/B 5,800 369 WOOD Integra Indocabinet Tbk. --S5K--1 810 830 805 830 20 66,936,700 54,072,795,000 677 319.231 830 T/J 618,500 825 B 520,000 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 336 326 326 -8 29,468,100 9,695,339,600 2,381 66.531 328 J 2,263,300 326 T/B 2,598,300 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,650 1,660 1,580 1,585 -65 39,329,500 63,288,276,000 6,319 427.800 1,590 J 8,600 1,585 T/B 1,383,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 482 484 474 474 -8 4,587,300 2,190,011,000 1,021 80.339 476 J 42,200 474 T/B 603,700 373 ZINC Kapuas Prima Coal Tbk. --U2---2 478 490 476 488 10 166,516,700 80,158,566,400 1,562 1,739.688 488 T/J 190,400 486 B 250,800 Total 9,710,102,700 4,017,989,162,400 325,362 1,345,379,200 141,593,700 Jakarta, 23 September 2019 Trading Division