List of Securities Quotation: IDX SMC Composite Date: Thursday, 26 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 10,700 10,800 10,500 10,750 50 477,200 5,128,737,500 644 873.303 10,775 J 4,700 10,750 T/B 4,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,400 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,755 2,040 2,040 2,040 285 100 204,000 1 54.400 1,950 J 1,200 1,770 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,790 1,735 1,770 20 25,480,000 44,964,283,500 6,748 2,158.537 1,770 T/J 599,200 1,765 B 48,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,320 1,365 1,310 1,345 25 5,596,700 7,531,852,500 1,025 1,056.285 1,350 J 4,000 1,345 T/B 35,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,650 10,500 10,575 75 404,800 4,276,550,000 53 454.839 10,625 J 2,100 10,575 T/B 400 7 ADMG Polychem Indonesia Tbk --U3---1 198 204 198 199 1 811,400 162,109,900 162 17.762 200 J 9,700 199 T/B 7,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,320 1,285 1,285 -25 16,697,200 21,622,609,000 2,990 116.818 1,290 J 19,800 1,285 T/B 996,400 9 AGII Aneka Gas Industri Tbk. --S3---1 620 625 615 620 0 71,000 44,001,500 38 56.364 620 T/J 9,300 615 B 20,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 230 238 224 228 -2 5,593,800 1,276,509,400 416 372.500 230 J 98,100 228 T/B 874,700 11 AGRS Bank IBK Indonesia Tbk. --U8---2 188 185 181 181 -7 50,800 9,195,200 22 164.545 185 J 200 181 T/B 23,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,720 3,730 3,700 3,720 0 8,557,500 31,812,151,000 1,056 2,964.829 3,720 T/J 500,500 3,710 B 555,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 304 J 7,500 254 B 10,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,890 4,600 4,400 4,400 -490 66,900 297,905,000 37 179.592 4,400 T/J 14,700 4,320 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 900 910 0 81,600 74,119,000 38 2,322.080 910 T/J 246,900 900 B 5,300 16 ANDI Andira Agro Tbk. --U1---2 1,990 1,990 1,835 1,850 -140 40,610,800 79,542,797,500 129 925.000 1,915 J 1,100 1,850 T/B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 815 800 815 5 128,600 104,557,500 14 67.917 815 T/J 7,100 800 B 3,500 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,010 1,030 1,010 1,015 5 70,656,200 72,004,533,000 3,420 669.216 1,020 J 386,200 1,015 T/B 2,837,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 545 675 478 510 -35 24,900 16,080,500 26 32.650 665 J 8,500 515 B 5,400 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 750 705 750 45 21,488,000 15,810,724,500 3,611 797.737 750 T/J 16,000 745 B 2,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 264 284 264 276 12 240,526,000 66,639,961,400 6,282 75.616 278 J 6,503,800 276 T/B 10,403,900 22 ARII Atlas Resources Tbk. --U2---2 750 750 750 750 0 15,000 11,250,000 4 50.000 750 T/J 16,700 700 B 10,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,595 1,600 1,590 1,600 5 322,200 514,650,000 275 677.966 1,600 T/J 6,200 1,585 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 258 270 256 258 0 164,591,400 43,110,099,200 173 86.000 258 T/J 18,100 256 B 4,700 25 ARNA Arwana Citramulia Tbk. --S3---1 510 520 496 510 0 139,400 70,631,100 62 3,466.322 510 T/J 12,000 500 B 6,800 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,030 1,005 1,005 0 25,700 26,207,500 22 208.368 1,025 J 2,600 1,005 T/B 11,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,060 1,060 995 1,060 0 148,500 151,999,500 90 1,962.963 1,060 T/J 8,900 1,025 B 500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 300 304 298 300 0 10,562,700 3,170,255,200 702 285.714 302 J 287,400 300 T/B 60,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 800 780 795 -5 381,800 302,695,500 36 203.846 795 T/J 1,320,200 790 B 5,000 30 ATIC Anabatic Technologies Tbk. --U9---1 790 850 790 850 60 7,500 5,936,000 6 121.429 840 J 2,200 780 B 5,000 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 1,260 1,275 1,255 1,270 10 538,700 679,656,000 224 1,148.594 1,270 T/J 5,400 1,265 B 9,800 33 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 50 -1 25,641,800 1,282,377,900 346 57.388 51 J 5,623,800 50 T/B 7,592,000 34 BACA Bank Capital Indonesia Tbk. --U8---2 270 270 270 270 0 200 54,000 1 199.064 280 J 2,800 270 T/B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,355 1,395 1,360 1,395 40 96,700 132,914,500 45 1,743.750 1,400 J 100 1,395 T/B 2,300 36 BBKP Bank Bukopin Tbk. --S8---1 272 274 270 272 0 1,142,300 310,726,600 194 80.691 274 J 285,900 272 T/B 173,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 2,450 2,450 2,450 50 20,000 49,000,000 1 177.536 2,400 J 1,400 1,800 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,200 2,240 2,100 2,160 -40 56,924,700 122,286,811,000 4,266 281.739 2,170 J 1,285,700 2,160 T/B 473,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 0 0 280 0 0 0 0 285.074 294 J 500 280 B 1,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 152 156 147 152 0 1,690,800 256,546,500 410 431.059 153 J 10,300 152 T/B 44,700 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 26,700 1,335,000 7 217.306 50 T/J 331,167,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 280 282 272 274 -6 3,504,700 966,373,800 413 161.176 276 J 60,000 274 T/B 546,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 540 545 530 545 5 58,900 31,786,000 27 2,792.867 545 T/J 4,600 540 B 4,100 45 BHIT MNC Investama Tbk. --S9K--1 72 74 72 72 0 13,489,100 981,246,900 361 210.557 73 J 1,556,200 72 T/B 12,332,500 46 BINA Bank Ina Perdana Tbk. --U8---1 835 840 810 810 -25 35,300 28,698,500 38 457.637 835 J 300 810 T/B 21,200 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 42,200 2,110,000 18 35.714 50 T/J 29,963,000 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,480 2,540 2,490 2,490 10 89,400 224,786,000 97 38.308 2,510 J 10,500 2,490 T/B 300 49 BISI BISI International Tbk. --U1---1 1,395 1,400 1,370 1,380 -15 150,300 207,298,000 31 690.000 1,380 T/J 46,200 1,370 B 200 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,690 1,590 1,590 -15 9,442,900 15,465,337,500 585 265.000 1,605 J 80,300 1,590 T/B 48,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 645 645 -5 3,208,000 2,072,139,500 294 150.000 650 J 1,431,400 645 T/B 23,800 52 BKSL Sentul City Tbk. --S6K--1 119 121 119 120 1 30,521,100 3,657,371,600 735 8.292 120 T/J 2,031,200 119 B 1,776,700 53 BKSW Bank QNB Indonesia Tbk. --U8---2 195 194 170 193 -2 45,000 7,689,800 16 442.864 191 J 5,500 172 B 2,200 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,600 230,000 3 0.658 50 T/J 321,519,800 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 3,000 B 100 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 282 282 282 282 0 100 28,200 1 88.125 282 T/J 21,100 272 B 300 57 BMTR Global Mediacom Tbk. --S9K--1 354 362 354 362 8 8,919,500 3,206,132,200 910 294.644 362 T/J 260,900 360 B 547,000 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 55,528,900 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,005 1,010 1,000 1,010 5 1,811,400 1,821,843,500 167 7.457 1,010 T/J 1,061,700 1,005 B 217,900 60 BNII Bank Maybank Indonesia Tbk. --M8---1 222 224 220 224 2 567,200 126,325,000 51 2.669 224 T/J 377,700 222 B 106,500 61 BNLI Bank Permata Tbk. --M8K--1 1,155 1,170 1,120 1,120 -35 43,902,000 49,977,132,500 2,135 12.194 1,125 J 66,100 1,120 T/B 601,500 62 BOGA Bintang Oto Global Tbk. --U9---2 845 895 845 870 25 5,146,400 4,471,816,500 913 844.660 870 T/J 3,300 865 B 155,200 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 368 356 368 0 339,900 122,205,000 95 210.286 368 T/J 78,300 360 B 53,000 64 BOLT Garuda Metalindo Tbk. --U4---2 870 880 870 880 10 110,700 96,679,500 92 160.000 880 T/J 13,300 875 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 805 800 785 800 -5 290,600 231,233,000 67 200.000 800 T/J 58,600 790 B 30,200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 1,150 1,150 1,150 10 6,600 7,590,000 1 1,226.405 1,150 T/J 17,200 1,140 B 21,900 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 6,800 8,150 6,800 8,150 1,350 21,300 145,480,000 4 317.189 0 J 0 6,550 B 3,000 69 BRIS Bank BRIsyariah Tbk. --M8K--1 416 426 410 412 -4 4,984,900 2,057,877,200 851 80.784 414 J 100,700 412 T/B 372,900 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 105,300 5,265,000 15 7.874 50 T/J 16,898,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,095 J 100 1,040 B 400 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,355 1,390 1,335 1,390 35 8,938,100 12,219,209,500 1,652 272.279 1,395 J 439,500 1,390 T/B 2,200 73 BSIM Bank Sinarmas Tbk. --U8---1 590 0 0 590 0 0 0 0 402.404 590 J 38,500 570 B 100 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,710 1,950 1,705 1,870 160 13,800 24,536,000 70 95.897 1,870 T/J 86,800 1,865 B 300 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 59 64 57 61 2 40,506,300 2,392,635,100 815 467.361 61 T/J 151,900 60 B 322,000 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 3,250 3,250 3,200 3,250 0 24,600 79,678,000 34 629.160 3,260 J 500 3,250 T/B 300 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,060 3,120 3,090 3,120 60 29,212,000 90,702,991,000 3,215 320.000 3,120 T/J 466,700 3,100 B 4,000 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 0 0 1,800 0 0 0 0 305.085 1,795 J 50,000 1,650 B 500 81 BULL Buana Lintas Lautan Tbk. --S7---1 196 199 195 198 2 36,430,700 7,184,954,700 985 19.362 198 T/J 2,500,000 197 B 2,186,000 82 BUMI Bumi Resources Tbk. --S2K--2 91 93 91 92 1 40,920,900 3,760,345,200 793 5.339 92 T/J 16,609,400 91 B 21,574,400 83 BVIC Bank Victoria International Tbk. --U8---1 177 183 175 180 3 1,600 288,100 4 170.208 178 J 8,000 168 B 1,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 136 138 130 131 -5 17,170,000 2,253,024,200 754 28.651 132 J 289,700 131 T/B 18,600 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 468 496 452 458 -10 1,755,100 817,351,000 330 138.788 458 T/J 30,200 456 B 500 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 234 220 226 -10 993,000 224,240,400 123 129.143 226 T/J 59,400 224 B 31,700 87 CASA Capital Financial Indonesia Tbk. --U8---2 390 398 386 398 8 7,472,200 2,939,318,000 688 727.113 398 T/J 208,600 396 B 5,300 88 CASS Cardig Aero Services Tbk. --U7---2 645 0 0 645 0 0 0 0 161.250 645 J 361,300 600 B 10,100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,450 1,520 1,445 1,485 35 58,600 85,083,000 41 306.818 1,485 T/J 5,000 1,450 B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 81 80 81 0 603,900 48,815,900 39 518.400 82 J 645,600 81 T/B 42,100 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 308 310 308 308 0 1,365,400 420,563,200 25 24.102 310 J 149,000 308 T/B 759,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 1,920 1,920 1,920 0 700 1,344,000 3 6,967.124 1,920 T/J 4,400 1,680 B 3,000 93 CITY Natura City Developments Tbk. --U6---1 197 200 188 190 -7 204,700 38,919,200 81 158.333 190 T/J 3,500 188 B 7,200 94 CLAY Citra Putra Realty Tbk. --U9---2 5,050 5,125 5,050 5,075 25 2,119,000 10,780,037,500 2,437 2,819.444 5,100 J 13,900 5,075 T/B 9,500 95 CLEO Sariguna Primatirta Tbk. --U5K--1 550 555 545 550 0 8,186,300 4,497,216,500 922 2,391.304 550 T/J 128,500 545 B 771,700 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,530 1,585 1,515 1,540 10 92,000 140,352,000 68 147.360 1,540 T/J 20,500 1,510 B 400 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---2 199 204 200 202 3 187,100 37,695,800 74 155.385 204 J 4,800 200 B 13,700 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 76,827,400 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 458 470 450 450 -8 903,000 420,792,200 43 227.083 450 T/J 378,200 448 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 1,060 1,085 1,050 1,080 20 20,057,900 21,519,055,000 2,502 241.806 1,080 T/J 564,600 1,075 B 205,800 103 DART Duta Anggada Realty Tbk. --U6---1 344 344 344 344 0 2,600 894,400 3 63.593 344 T/J 8,500 308 B 3,500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,515 1,555 1,510 1,555 40 10,874,000 16,699,855,000 619 1,036.667 1,555 T/J 124,300 1,550 B 241,300 105 DEFI Danasupra Erapacific Tbk --U8---2 1,835 1,910 1,835 1,910 75 30,500 57,310,000 49 3,833.648 1,910 T/J 300 1,900 B 200 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 92,977,200 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 995 1,010 990 1,000 5 647,900 647,947,500 463 869.565 1,000 T/J 16,100 995 B 13,300 108 DILD Intiland Development Tbk. --S6---1 400 414 396 406 6 7,110,000 2,901,204,000 970 70.749 406 T/J 160,300 404 B 160,300 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,540 3,620 3,540 3,600 60 1,128,100 4,024,535,000 90 122.034 3,600 T/J 26,100 3,590 B 44,200 110 DKFT Central Omega Resources Tbk. --S2---2 216 232 216 230 14 31,622,100 7,185,981,000 2,365 590.804 230 T/J 524,000 228 B 735,300 111 DLTA Delta Djakarta Tbk. --U5---1 7,025 7,200 7,000 7,050 25 9,900 70,412,500 12 42,142.387 7,050 T/J 100 7,000 B 600 112 DMAS Puradelta Lestari Tbk. --M6K--1 290 296 290 292 2 5,334,100 1,566,433,000 315 139.048 294 J 8,300 292 T/B 1,031,100 113 DNAR Bank Oke Indonesia Tbk. --U8---1 246 246 232 246 0 2,200 529,400 9 223.636 268 J 300 246 T/B 200 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,060 3,060 3,060 0 1,000 3,060,000 4 2,688.007 3,060 T/J 11,900 2,880 B 500 115 DOID Delta Dunia Makmur Tbk. --S2K--1 324 344 326 334 10 19,194,700 6,471,383,000 1,790 452.182 336 J 498,600 334 T/B 172,300 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 320 320 314 316 -4 871,100 275,118,800 23 85.405 320 J 132,200 316 T/B 9,700 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,800 0 0 19,800 0 0 0 0 1,320.000 19,550 J 200 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,660 1,675 1,630 1,660 0 1,365,200 2,227,794,000 32 328.713 1,660 T/J 72,100 1,650 B 100 119 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 6,650 J 300 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 0 0 2,200 0 0 0 0 809.802 2,220 J 400 2,170 B 3,900 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 35,000 39,200,000 6 27.654 1,140 J 500 1,110 B 20,000 122 ELSA Elnusa Tbk. --S2K--1 326 332 326 328 2 21,328,200 7,014,101,000 1,061 82.000 330 J 1,470,400 328 T/B 3,006,500 123 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 5,900 6,000 5,575 6,000 100 31,700 189,782,500 22 833.333 6,000 T/J 108,100 5,850 B 10,000 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,690 1,730 1,685 1,710 20 18,015,000 30,884,084,000 2,422 462.162 1,715 J 238,300 1,710 T/B 47,600 126 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 2,150 B 700 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,930 1,975 1,910 1,930 0 30,703,400 59,729,590,500 4,777 193.000 1,930 T/J 82,300 1,925 B 74,200 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 256 248 252 2 2,149,800 540,593,600 326 469.178 254 J 234,800 252 T/B 12,200 129 EXCL XL Axiata Tbk. --S7XXO1 3,300 3,510 3,290 3,500 200 14,984,500 51,040,223,000 7,194 177.628 3,500 T/J 48,500 3,490 B 29,900 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 0 0 2,800 0 0 0 0 4,403.554 2,800 J 6,200 2,550 B 200 131 FASW Fajar Surya Wisesa Tbk. --U3---1 7,800 7,850 7,825 7,850 50 25,100 196,695,000 23 1,798.973 8,000 J 1,500 7,825 B 200 132 FILM MD Pictures Tbk. --U9---1 290 362 270 306 16 64,813,000 20,929,444,800 10,051 145.714 308 J 222,400 306 T/B 3,989,000 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,370 2,450 2,330 2,400 30 48,920,500 118,088,223,000 877 480.000 2,410 J 11,200 2,400 T/B 18,100 134 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 3,250 J 400 2,310 B 200 135 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---1 920 955 915 955 35 1,206,400 1,133,564,000 89 434.091 960 J 109,100 910 B 200 137 FREN Smartfren Telecom Tbk. --U7---1 172 179 168 171 -1 353,729,600 61,679,590,400 9,483 9.500 172 J 6,038,500 171 T/B 6,479,900 138 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--1 498 520 494 520 22 13,085,200 6,614,747,500 1,425 69.902 520 T/J 983,300 515 B 701,500 140 GJTL Gajah Tunggal Tbk. --S4K--1 635 665 635 640 5 2,641,300 1,702,481,000 570 125.648 645 J 3,200 640 T/B 74,800 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 200 202 198 202 2 1,741,900 347,410,800 197 50.500 202 T/J 935,900 200 B 852,500 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 500 9,500,000 2 3,304.348 19,000 T/J 10,500 15,225 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,615 1,625 1,610 1,615 0 348,100 563,219,000 130 125.681 1,620 J 47,500 1,615 T/B 2,000 144 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---1 178 185 175 184 6 655,300 114,702,900 12 73.600 184 T/J 15,900 175 B 79,400 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 735 785 730 775 40 12,900 9,906,500 20 147.619 775 T/J 53,200 740 B 2,800 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,500 3,500 3,480 3,500 0 203,000 709,141,000 124 94.595 3,500 T/J 99,300 3,480 B 1,100 148 HERO Hero Supermarket Tbk. --U9---1 680 725 685 700 20 1,600 1,141,500 8 1,461.134 700 T/J 1,300 685 B 500 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,270 3,280 3,240 3,280 10 348,900 1,142,312,000 191 1,004.102 3,280 T/J 1,400 3,270 B 12,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 680 600 680 80 3,700 2,260,500 8 1,046.154 680 T/J 1,900 675 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 320 334 318 330 10 10,523,600 3,412,692,800 388 143.478 330 T/J 1,204,500 326 B 100 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 865 855 860 0 32,626,800 28,035,599,500 706 277.419 865 J 1,322,800 860 T/B 60,800 153 HOME Hotel Mandarine Regency Tbk. --U9---2 82 84 81 82 0 3,285,955,600 272,703,821,000 3,194 87.170 82 T/J 657,400 81 B 5,092,300 154 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,055 1,025 1,035 10 12,408,500 12,872,827,000 2,127 985.714 1,035 T/J 84,200 1,030 B 9,400 155 HRTA Hartadinata Abadi Tbk. --S5---1 316 320 306 312 -4 681,400 213,620,200 149 104.000 316 J 34,800 312 T/B 46,600 156 HRUM Harum Energy Tbk. --M2K--1 1,365 1,365 1,345 1,350 -15 202,700 274,156,000 124 25.962 1,350 T/J 32,600 1,345 B 7,500 157 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 73,200 3,660,000 9 95.973 50 T/J 23,618,000 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 140 135 139 -1 6,863,200 944,617,100 200 39.714 139 T/J 1,862,900 138 B 100 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,590 1,630 1,575 1,580 -10 479,400 761,312,500 311 212.116 1,580 T/J 14,100 1,575 B 18,700 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 430 436 426 430 0 188,600 81,238,200 35 86.000 432 J 17,100 430 T/B 158,200 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,030 1,035 5 379,600 392,397,500 34 272.368 1,040 J 86,100 1,025 B 12,400 163 INAF Indofarma (Persero) Tbk. --U5---1 1,595 1,595 1,510 1,560 -35 89,900 138,017,000 159 624.000 1,560 T/J 8,800 1,555 B 2,700 164 INCO Vale Indonesia Tbk. --S2BXO1 3,580 3,710 3,590 3,680 100 13,451,100 49,178,546,000 2,423 1,502.041 3,680 T/J 1,356,000 3,670 B 66,100 165 INDR Indo-Rama Synthetics Tbk. --U4---1 3,600 3,620 3,590 3,610 10 29,500 106,665,000 26 486.202 3,610 T/J 24,900 3,600 B 400 166 INDS Indospring Tbk. --M4---1 2,360 2,440 2,340 2,420 60 4,570,300 10,871,873,000 1,547 226.875 2,430 J 72,100 2,420 T/B 22,300 167 INDY Indika Energy Tbk. --S2XXO1 1,345 1,365 1,335 1,340 -5 3,668,700 4,930,042,000 897 45.424 1,345 J 53,400 1,340 T/B 550,200 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,825 6,625 6,625 0 5,185,600 34,582,487,500 3,008 341.377 6,650 J 70,100 6,625 T/B 176,700 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 69 67 69 2 105,000 7,169,200 28 0.394 69 T/J 67,800 68 B 100,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 830 0 0 830 0 0 0 0 790.476 825 J 3,900 750 B 2,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,490 3,490 3,270 3,490 0 29,600 99,743,000 54 1,264.493 3,500 J 200 3,280 B 600 172 INTA Intraco Penta Tbk. --U9---2 466 466 462 466 0 80,200 37,163,200 11 328.491 466 T/J 105,000 462 B 100,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,085 1,090 1,080 1,090 5 379,500 412,944,500 50 66.463 1,090 T/J 656,400 1,080 B 3,100 174 IPCM Jasa Armada Indonesia Tbk. --U7---2 236 236 232 234 -2 58,900 13,860,800 8 61.579 236 J 15,000 234 T/B 1,000 175 IPTV MNC Vision Networks Tbk. --U9---1 525 535 515 525 0 14,699,900 7,761,998,000 7,774 218.750 530 J 779,900 525 T/B 2,600 176 ISAT Indosat Tbk. --S7K--1 2,890 3,070 2,890 3,040 150 8,185,700 24,781,066,000 3,184 217.143 3,040 T/J 11,200 3,030 B 101,700 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,775 12,950 12,650 12,800 25 844,000 10,798,767,500 1,358 91.429 12,825 J 17,400 12,800 T/B 1,100 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 224,688,000 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 0 0 550 0 0 0 0 311.986 570 J 5,000 525 B 25,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 500 500 0 200 100,000 1 413.849 498 J 4,900 380 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,465 1,510 1,470 1,505 40 18,892,600 28,206,420,500 4,128 411.427 1,505 T/J 1,648,400 1,500 B 563,300 182 JRPT Jaya Real Property Tbk. --S6---1 650 660 640 660 10 4,053,800 2,642,621,000 224 634.615 660 T/J 58,800 650 B 25,000 183 JSKY Sky Energy Indonesia Tbk. --U4---1 835 915 820 890 55 54,022,900 44,668,050,500 575 445.000 890 T/J 195,400 870 B 5,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,775 5,600 5,750 0 8,713,700 50,058,262,500 1,896 339.073 5,750 T/J 600 5,725 B 2,100 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 840 815 815 815 -25 100 81,500 1 175.526 950 J 100 870 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 990 960 990 25 3,236,400 3,161,856,000 114 2,200.000 990 T/J 390,700 985 B 987,800 187 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,910 2,950 2,890 2,930 20 21,000 60,870,000 51 2,930.000 2,930 T/J 2,100 2,890 B 14,200 188 KBLI KMI Wire & Cable Tbk. --S4K--1 650 665 640 650 0 14,959,000 9,751,380,500 1,174 78.980 650 T/J 84,600 645 B 587,500 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 84 85 83 83 -1 1,959,900 165,634,000 116 3.018 84 J 122,100 83 T/B 175,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 312 314 0 5,669,200 1,777,207,600 1,430 10.894 314 T/J 200,000 312 B 300,000 191 KINO Kino Indonesia Tbk. --U5---1 3,490 3,480 3,450 3,450 -40 422,500 1,458,677,000 113 90.789 3,480 J 224,800 3,450 T/B 400 192 KMTR Kirana Megatara Tbk. --U3---2 316 334 314 320 4 13,500 4,385,600 15 69.869 320 T/J 24,800 316 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 620 650 615 640 20 8,322,100 5,286,150,500 370 320.000 640 T/J 8,900 635 B 510,200 194 KPIG MNC Land Tbk. --S9---2 138 140 134 135 -3 5,545,700 754,613,900 510 290.491 136 J 222,700 135 T/B 415,100 195 KRAH Grand Kartech Tbk. --U4---2 1,300 0 0 1,300 0 0 0 0 472.727 1,295 J 100 1,015 B 6,100 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 332 340 334 338 6 2,645,600 890,372,800 280 42.021 340 J 277,100 338 T/B 392,200 197 KREN Kresna Graha Investama Tbk. --U9K--1 560 580 560 575 15 92,489,400 52,850,205,500 1,202 5,982.106 575 T/J 212,200 570 B 782,400 198 LAND Trimitra Propertindo Tbk. --U6---2 1,450 1,450 1,370 1,450 0 14,800 21,075,500 21 371.795 1,470 J 70,100 1,450 T/B 2,800 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. XBU8---1 6,225 6,250 6,100 6,250 25 329,100 2,042,842,500 118 103.306 6,250 T/J 60,300 6,225 B 50,000 200 LINK Link Net Tbk. --S9K--1 3,990 4,020 3,980 4,000 10 798,800 3,195,353,000 61 250.000 4,000 T/J 220,200 3,990 B 118,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,220 1,230 1,205 1,220 0 1,022,400 1,246,846,500 666 137.551 1,225 J 14,400 1,220 T/B 112,400 202 LPKR Lippo Karawaci Tbk. --S6K--1 242 244 234 240 -2 191,013,900 45,518,609,000 2,221 77.500 240 T/J 1,834,400 238 B 17,483,600 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,020 3,080 3,010 3,060 40 3,151,600 9,606,177,000 1,231 69.339 3,070 J 6,700 3,060 T/B 50,200 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,180 1,205 1,170 1,195 15 2,925,300 3,484,569,000 557 308.387 1,200 J 218,100 1,195 T/B 303,300 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,480 1,490 1,480 1,490 10 865,700 1,285,166,500 91 520.979 1,490 T/J 21,900 1,485 B 100 206 MAIN Malindo Feedmill Tbk. --S3K--1 915 935 915 925 10 2,300,400 2,124,975,000 478 525.568 930 J 100,500 925 T/B 9,100 207 MAMI Mas Murni Indonesia Tbk --U9---1 162 171 160 165 3 384,567,300 63,559,551,300 26,706 22.555 165 T/J 5,406,600 164 B 2,042,400 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,250 5,250 5,250 0 9,000 47,250,000 20 250.000 5,250 T/J 5,500 5,175 B 500 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,730 1,725 1,725 0 1,700 2,933,000 4 102.679 1,725 T/J 300 1,680 B 100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,025 995 1,025 25 8,621,600 8,758,867,000 839 1,644.869 1,025 T/J 1,026,200 1,020 B 30,300 211 MARI Mahaka Radio Integra Tbk. --U9---2 248 258 258 258 10 100,000 25,800,000 8 344.000 258 T/J 92,100 252 B 1,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 486 480 480 -4 1,862,200 900,429,400 386 960.000 480 T/J 43,400 478 B 127,000 213 MASA Multistrada Arah Sarana Tbk. --U4---1 560 565 560 560 0 700 392,500 6 398.180 585 J 2,000 560 T/B 29,600 214 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 1,915 1,930 1,905 1,910 -5 24,500 46,892,000 33 146.923 1,930 J 800 1,910 T/B 20,300 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 515 505 510 5 172,200 88,097,500 76 31.875 515 J 34,000 510 T/B 41,100 217 MCAS M Cash Integrasi Tbk. --S9---2 3,250 3,310 3,250 3,290 40 2,995,100 9,831,412,000 299 237.545 3,290 T/J 2,500 3,280 B 13,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 138 138 132 135 -3 8,765,000 1,174,417,800 477 121.085 136 J 81,400 135 T/B 92,800 219 MDIA Intermedia Capital Tbk. --U9---1 118 118 115 118 0 13,200 1,557,300 5 85.507 118 T/J 32,200 116 B 3,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 6,450 6,475 6,275 6,450 0 15,998,000 101,821,047,500 3,691 336.383 6,450 T/J 478,100 6,425 B 66,300 221 MDLN Modernland Realty Tbk. --S6---1 238 242 236 240 2 9,074,400 2,177,394,600 327 71.226 242 J 140,900 240 T/B 4,576,200 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 720 730 725 730 10 5,835,000 4,241,822,000 742 1,285.732 730 T/J 257,600 725 B 182,000 223 MEGA Bank Mega Tbk. --U8---1 5,650 0 0 5,650 0 0 0 0 4,118.436 5,700 J 1,200 5,300 B 100 224 MERK Merck Tbk. --U5---2 2,810 2,870 2,810 2,810 0 4,800 13,529,000 11 7,408.970 2,840 J 1,000 2,810 T/B 1,800 225 META Nusantara Infrastructure Tbk. --U7---1 190 192 189 192 2 287,600 54,657,700 24 58.168 192 T/J 296,900 190 B 11,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,160 1,150 1,160 15 411,700 475,563,500 22 1,189.744 1,160 T/J 130,000 1,110 B 100 227 MGRO Mahkota Group Tbk. --S1---1 860 875 860 875 15 5,517,600 4,802,757,500 1,247 388.889 880 J 485,500 875 T/B 63,300 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 1,110 1,100 1,110 0 1,100 1,211,000 2 403.636 1,110 T/J 1,100 1,105 B 10,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,540 2,680 2,550 2,650 110 19,026,600 49,923,411,000 3,609 156.022 2,650 T/J 69,100 2,640 B 1,100 230 MINA Sanurhasta Mitra Tbk. --U9---2 2,080 2,110 2,000 2,000 -80 4,358,800 9,149,784,000 111 9,523.810 2,040 J 100 2,000 T/B 6,100 231 MKPI Metropolitan Kentjana Tbk. --U6---2 16,575 0 0 16,575 0 0 0 0 789.286 16,475 J 100 13,275 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,925 17,925 17,925 17,925 0 9,100 163,117,500 4 114,171.975 17,950 J 200 17,900 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,305 1,260 1,300 0 4,266,100 5,451,708,000 1,351 217.119 1,300 T/J 857,800 1,295 B 10,800 234 MLPL Multipolar Tbk. --U9---1 84 88 84 86 2 5,599,600 482,006,100 394 9.864 86 T/J 1,112,300 85 B 280,100 235 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 20,000 600 B 100 236 MMLP Mega Manunggal Property Tbk. --S6---2 326 330 318 320 -6 13,800 4,413,000 10 54.701 320 T/J 103,600 318 B 4,500 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,245 1,265 1,235 1,245 0 21,424,000 26,745,539,000 21,772 138.333 1,245 T/J 872,100 1,240 B 578,600 238 MOLI Madusari Murni Indah Tbk. --U3---2 925 925 925 925 0 120,000 111,000,000 5 159.483 925 T/J 13,800 895 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 680 735 665 725 45 3,097,100 2,219,868,000 957 48.333 730 J 490,800 725 T/B 79,000 240 MPPA Matahari Putra Prima Tbk. --U9---1 170 173 169 173 3 1,079,600 184,776,500 227 72.735 173 T/J 164,800 172 B 3,000 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 785 805 740 790 5 66,200 52,505,000 27 718.182 765 J 200 745 B 5,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,200 6,200 6,200 6,200 0 700 4,340,000 1 562.367 6,200 T/J 800 5,050 B 600 243 MSIN MNC Studios International Tbk. --M9---2 434 444 426 430 -4 401,200 172,351,600 123 86.000 432 J 5,500 430 T/B 17,400 244 MSKY MNC Sky Vision Tbk. --U9---1 910 970 950 970 60 2,900 2,807,000 5 63.816 970 T/J 9,800 965 B 200 245 MTDL Metrodata Electronics Tbk. --S9---1 1,375 1,380 1,375 1,375 0 2,973,200 4,088,634,500 427 2,475.337 1,375 T/J 268,600 1,370 B 174,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 51,500 2,575,000 1 1.266 50 T/J 38,108,700 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 460 460 460 10 100 46,000 1 193.398 460 T/J 19,900 452 B 100 248 MTPS Meta Epsi Tbk. --U7---2 1,425 1,430 1,400 1,410 -15 69,300 97,700,000 96 440.625 1,410 T/J 900 1,400 B 2,700 249 MYOH Samindo Resources Tbk. --S2---1 1,290 1,290 1,265 1,290 0 215,800 277,024,500 35 153.649 1,290 T/J 106,500 1,270 B 29,700 250 MYRX Hanson International Tbk. --S6---2 95 95 93 94 -1 258,981,500 24,341,729,800 344 64.106 94 T/J 1,201,000 93 B 9,003,900 251 NASA Ayana Land International Tbk. --U9---2 755 780 755 780 25 3,163,700 2,424,722,000 359 757.282 780 T/J 94,000 770 B 15,500 252 NATO Nusantara Properti Internasional Tbk. --U9---2 805 825 800 825 20 13,071,400 10,647,509,000 799 800.971 825 T/J 227,700 820 B 17,600 253 NFCX NFC Indonesia Tbk. --S9---2 2,590 2,750 2,600 2,730 140 6,069,000 16,362,497,000 492 147.568 2,740 J 94,900 2,730 T/B 1,265,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,090 1,135 1,090 1,115 25 362,900 402,812,000 239 343.077 1,120 J 5,600 1,115 T/B 1,500 255 NIRO City Retail Developments Tbk. --U6---2 140 142 139 140 0 2,654,200 371,088,200 48 133.333 141 J 616,300 140 T/B 397,200 256 NISP Bank OCBC NISP Tbk. --U8---1 840 845 840 845 5 6,200 5,210,500 13 1,023.945 845 T/J 6,100 835 B 31,300 257 NOBU Bank Nationalnobu Tbk. --U8---1 855 875 875 875 20 100 87,500 1 233.333 900 J 100 875 T/B 11,200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,400 0 0 1,400 0 0 0 0 67.042 1,395 J 100 1,065 B 100 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 720 725 660 680 -40 249,300 169,074,500 125 1,345.336 690 J 300 680 T/B 6,400 260 PALM Provident Agro Tbk. --U1---2 230 232 230 230 0 500 115,200 4 62.864 230 T/J 8,100 216 B 100 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 143 143 139 139 -4 1,849,600 260,105,600 331 139.000 140 J 50,000 139 T/B 212,300 262 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,600 1,550 1,565 20 42,000 65,398,000 25 1,138.182 1,605 J 2,000 1,565 T/B 200 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,010 1,010 1,010 0 700 707,000 7 118.824 1,010 T/J 20,900 995 B 43,900 264 PBRX Pan Brothers Tbk. --S4---1 770 770 760 770 0 298,200 227,500,000 71 1,362.832 775 J 100,000 770 T/B 1,400 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 400 420 370 390 -10 35,600 13,817,200 28 32.500 390 T/J 17,000 382 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,100 2,200 2,070 2,200 100 5,900 12,696,000 21 1,466.667 2,200 T/J 5,300 2,120 B 200 267 PEHA Phapros Tbk. --U5---2 1,385 1,400 1,370 1,390 5 65,400 90,605,000 56 116.027 1,390 T/J 24,100 1,380 B 5,500 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,230 2,260 2,150 2,160 -70 50,702,600 111,141,183,000 5,832 720.000 2,170 J 450,200 2,160 T/B 865,300 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,000 1,010 995 1,005 5 11,200 11,211,000 63 196.098 1,005 T/J 100 1,000 B 300 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 3,100 3,100 3,100 0 1,300 4,030,000 2 1,286.360 3,100 T/J 100 3,050 B 2,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,315 1,290 1,300 10 2,044,900 2,665,824,000 763 2,164.502 1,300 T/J 263,500 1,295 B 167,700 272 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 51 52 50 51 0 2,484,900 126,726,100 124 51.000 52 J 3,189,300 51 T/B 27,000 273 PNIN Paninvest Tbk. --S8---1 1,250 1,290 1,250 1,255 5 93,700 117,605,500 52 1,334.538 1,255 T/J 415,900 1,250 B 68,200 274 PNLF Panin Financial Tbk. --S8K--1 300 302 300 300 0 2,170,700 651,466,200 166 324.254 302 J 661,300 300 T/B 393,300 275 POLA Pool Advista Finance Tbk. --U8---2 960 960 910 920 -40 11,900 11,052,000 23 681.481 910 J 3,600 905 B 1,300 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,325 1,340 1,300 1,340 15 13,100 17,354,000 10 81.957 1,335 J 2,200 1,270 B 1,000 277 POLL Pollux Properti Indonesia Tbk. --U6---1 5,650 6,000 5,625 6,000 350 405,800 2,343,582,500 1,021 975.610 6,025 J 11,100 6,000 T/B 200 278 POLU Golden Flower Tbk. --U4---2 1,900 1,920 1,895 1,910 10 12,300 23,318,500 20 663.194 2,090 J 300 1,910 T/B 1,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,675 1,690 1,630 1,640 -35 130,165,100 218,424,552,000 295 1,040.933 1,640 T/J 29,900 1,635 B 2,800 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 610 550 610 0 7,100 4,042,000 11 114.019 600 J 7,900 550 B 1,500 281 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 1,135 1,160 1,035 1,160 25 2,732,800 3,087,638,000 372 77.333 1,160 T/J 84,600 1,110 B 200,000 283 PPRE PP Presisi Tbk. --M7---1 322 328 322 322 0 3,497,400 1,134,108,400 1,529 74.884 324 J 5,000 322 T/B 138,900 284 PPRO PP Properti Tbk. --S6K--1 99 102 97 102 3 71,245,700 7,204,393,600 1,843 220.541 102 T/J 41,400 101 B 4,043,100 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,420 4,400 4,380 4,400 -20 3,200 14,066,000 4 67.692 4,400 T/J 1,500 4,380 B 400 286 PRIM Royal Prima Tbk. --U9---2 370 0 0 370 0 0 0 0 74.000 370 J 10,000 352 B 200 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 268 268 248 262 -6 13,375,400 3,473,759,200 1,196 850.015 262 T/J 90,800 260 B 297,300 288 PTBA Bukit Asam Tbk. --S2BXO1 2,300 2,330 2,290 2,300 0 21,164,600 48,730,420,000 3,485 2,000.000 2,300 T/J 1,011,600 2,290 B 803,500 289 PTPP PP (Persero) Tbk. --S6XXO1 1,665 1,735 1,650 1,735 70 23,040,100 39,187,217,500 2,794 326.128 1,740 J 109,000 1,735 T/B 732,700 290 PTRO Petrosea Tbk. --S2---1 1,385 1,425 1,385 1,390 5 233,600 328,204,500 179 1,112.000 1,395 J 13,400 1,390 T/B 28,700 291 PTSN Sat Nusapersada Tbk --U4---1 418 422 414 414 -4 2,734,600 1,137,395,200 187 214.138 416 J 15,500 414 T/B 7,500 292 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 655 665 650 660 5 8,350,100 5,508,496,500 1,033 2,544.431 665 J 289,400 660 T/B 807,300 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,090 1,100 1,065 1,080 -10 335,500 360,650,000 148 98.182 1,080 T/J 109,100 1,070 B 100 295 RAJA Rukun Raharja Tbk. --S7---1 244 248 244 246 2 1,402,300 344,657,000 213 845.012 248 J 394,700 246 T/B 247,900 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,150 1,220 1,150 1,195 45 8,546,500 10,223,251,500 1,723 746.875 1,195 T/J 400,100 1,190 B 48,900 297 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,975 J 1,400 7,000 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 119 120 114 118 -1 444,116,200 52,840,373,600 476 64.784 118 T/J 5,000 117 B 59,400 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 605 590 605 5 1,749,400 1,046,472,500 199 371.166 605 T/J 63,300 600 B 2,000 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 348 348 348 8 800 278,400 1 2,723.005 348 T/J 200 340 B 1,000 301 RODA Pikko Land Development Tbk. --U6---2 222 220 206 218 -4 2,100 446,800 5 348.076 218 T/J 3,700 214 B 800 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,245 1,275 1,245 1,275 30 882,900 1,118,416,500 174 500.000 1,275 T/J 110,500 1,270 B 28,800 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 478 482 -4 1,299,700 626,073,400 375 602.500 482 T/J 9,600 480 B 37,300 304 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 9,200 9,200 0 2,600 23,920,000 4 5,935.484 9,200 T/J 19,000 8,875 B 2,600 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,185 1,135 1,155 -15 23,099,600 26,702,186,500 2,620 522.499 1,160 J 387,000 1,155 T/B 54,400 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 308,700 840 B 2,000 308 SGRO Sampoerna Agro Tbk. --U1---1 2,180 0 0 2,180 0 0 0 0 93.162 2,350 J 1,100 2,180 B 100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,390 3,200 3,340 -50 4,200 13,908,000 8 155.212 3,350 J 35,000 3,050 B 1,000 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 765 765 750 765 0 708,300 538,570,000 69 546.429 765 T/J 21,900 755 B 2,600 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,180 1,200 1,180 1,195 15 2,535,100 3,014,984,500 922 206.034 1,200 J 630,600 1,195 T/B 145,800 312 SILO Siloam International Hospitals Tbk. --S9---1 7,075 7,150 7,000 7,075 0 307,500 2,179,572,500 300 80.353 7,075 T/J 3,000 7,050 B 10,000 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 330 336 330 332 2 1,956,400 651,168,200 302 30.182 334 J 67,900 332 T/B 203,500 314 SIPD Sierad Produce Tbk. --U3---2 1,090 1,095 1,080 1,095 5 99,000 107,918,500 13 1.217 1,095 T/J 7,000 1,080 B 100 315 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 3,920 3,920 3,920 3,920 0 100 392,000 1 1,295.183 3,920 T/J 3,900 3,780 B 1,900 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 665 690 650 665 0 4,752,100 3,189,510,500 879 118.750 670 J 322,900 665 T/B 281,400 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,340 1,350 1,340 1,340 0 900 1,208,500 6 1,618.357 1,345 J 2,000 1,340 T/B 2,500 319 SMDR Samudera Indonesia Tbk. --S7---1 276 282 276 276 0 140,900 39,368,600 40 1,107.633 278 J 2,300 276 T/B 94,400 320 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,220 1,120 1,220 80 22,235,300 25,809,943,500 2,978 2,004.601 1,220 T/J 1,609,400 1,205 B 7,800 321 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 89,900 4,495,000 18 12.227 50 T/J 12,905,800 0 B 0 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,445 1,410 1,410 -5 2,192,200 3,130,353,500 1,019 3,766.126 1,410 T/J 900 1,405 B 110,800 323 SOCI Soechi Lines Tbk. --M7---1 191 200 191 199 8 12,540,300 2,474,203,900 994 36.182 199 T/J 176,100 198 B 65,100 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 74,400 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 990 995 985 985 -5 4,711,600 4,664,783,000 511 84.914 995 J 67,900 985 T/B 75,300 326 SQMI Renuka Coalindo Tbk. --U9---2 246 248 244 246 0 6,894,600 1,696,761,400 191 139.790 248 J 2,221,200 246 T/B 10,602,600 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 300 252 278 28 17,800 4,599,600 6 296.688 270 J 9,700 252 B 4,600 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 322 324 322 324 2 9,978,200 3,221,003,200 711 135.000 324 T/J 1,265,900 322 B 3,381,200 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,610 3,730 3,620 3,730 120 20,300 73,512,000 10 67.818 3,690 J 3,000 3,630 B 10,000 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 710 740 715 740 30 23,730,000 17,261,200,500 1,499 303.590 740 T/J 1,260,800 735 B 4,434,300 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 950 950 925 945 -5 57,534,400 53,949,980,000 693 141.045 945 T/J 10,000 940 B 80,200 332 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 200 333 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 4,400 J 50,100 3,870 B 800 335 SURE Super Energy Tbk. --U2---2 3,070 3,080 3,070 3,080 10 846,200 2,604,334,000 666 1,987.097 3,080 T/J 13,900 3,070 B 9,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 468 454 468 8 6,780,100 3,136,788,400 1,497 4,275.925 468 T/J 150,100 458 B 17,400 337 TARA Sitara Propertindo Tbk. --U6---1 745 750 730 750 5 49,595,800 36,770,961,500 4,715 707.547 750 T/J 179,200 745 B 38,700 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,950 6,050 5,875 6,050 100 14,013,600 83,713,152,500 3,348 298.765 6,075 J 212,200 6,050 T/B 694,200 339 TBLA Tunas Baru Lampung Tbk. --S5K--1 900 910 880 900 0 1,090,000 980,339,000 141 204.941 905 J 207,200 900 T/B 303,000 340 TCID Mandom Indonesia Tbk. --U5---1 11,700 11,700 11,700 11,700 0 100 1,170,000 1 1,147.599 11,700 T/J 4,900 11,100 B 1,000 341 TCPI Transcoal Pacific Tbk. --U7---2 8,150 8,450 7,850 8,075 -75 25,132,800 207,732,262,500 4,387 5,851.449 8,100 J 37,100 8,075 T/B 3,300 342 TDPM Tridomain Performance Materials Tbk. --U3---1 302 304 298 298 -4 7,874,100 2,379,921,000 302 130.702 298 T/J 37,800 296 B 452,100 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 340 358 332 334 -6 59,589,800 20,653,386,200 6,080 107.742 336 J 62,400 334 T/B 394,500 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 422 0 0 422 0 0 0 0 95.631 0 J 0 440 B 11,100 345 TGKA Tigaraksa Satria Tbk. XDU9---2 4,730 0 0 4,730 0 0 0 0 3,886.926 4,730 J 5,800 4,510 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 870 870 855 870 0 74,637,800 64,215,905,000 173 435.000 870 T/J 831,900 860 B 2,700 347 TINS Timah Tbk. --S2K--1 1,035 1,055 1,030 1,030 -5 22,045,000 22,981,067,000 1,887 526.324 1,035 J 115,500 1,030 T/B 703,400 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,425 10,575 10,300 10,425 0 607,200 6,345,537,500 993 644.560 10,425 T/J 3,300 10,400 B 2,600 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 360 354 360 -2 20,100 7,235,400 3 75.968 360 T/J 35,900 354 B 10,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 595 575 595 10 7,640,700 4,509,480,000 521 957.654 595 T/J 1,355,600 590 B 4,000 351 TOTL Total Bangun Persada Tbk. --S6---1 474 474 464 470 -4 1,367,600 640,673,600 320 168.927 470 T/J 632,100 468 B 20,200 352 TOTO Surya Toto Indonesia Tbk. --U3---2 312 314 312 312 0 5,500 1,724,600 8 1,012.100 312 T/J 1,300 310 B 1,700 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 640 665 645 660 20 51,360,100 33,692,665,000 2,197 3,143.905 665 J 3,115,100 660 T/B 43,600 354 TRAM Trada Alam Minera Tbk. --U2---1 106 107 104 104 -2 1,079,249,600 114,389,808,700 1,259 85.955 105 J 83,000 104 T/B 6,327,800 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 160 150 159 -1 28,100 4,468,000 11 160.226 159 T/J 65,800 150 B 5,400 356 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---1 370 0 0 370 0 0 0 0 220.711 400 J 50,000 362 B 45,900 358 TSPC Tempo Scan Pacific Tbk. --U5---1 1,515 1,530 1,515 1,515 0 8,500 12,888,500 19 270.265 1,515 T/J 92,700 1,510 B 4,200 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,470 3,470 3,470 -10 25,000 86,750,000 5 90.130 3,470 T/J 53,700 3,300 B 200 360 TURI Tunas Ridean Tbk. --U9---1 990 995 990 995 5 300 297,500 2 2,211.111 995 T/J 167,000 990 B 192,600 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,525 1,505 1,520 10 457,400 692,262,000 131 2,947.107 1,520 T/J 30,400 1,505 B 40,800 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,980 J 300 3,660 B 2,000 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,180 2,190 2,170 2,190 10 210,400 460,471,000 11 182.500 2,190 T/J 14,200 2,170 B 3,900 364 VIVA Visi Media Asia Tbk. --U9---1 100 100 98 98 -2 5,994,800 588,109,900 273 32.667 99 J 1,113,300 98 T/B 64,300 365 VOKS Voksel Electric Tbk. --U4---1 342 350 342 344 2 3,586,000 1,241,750,800 564 152.169 344 T/J 25,400 342 B 83,300 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 316 330 314 328 12 29,454,500 9,531,424,400 1,428 113.103 330 J 1,115,100 328 T/B 2,038,900 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 2,000 1,920 1,985 70 18,255,100 36,007,364,500 3,305 510.213 1,990 J 86,000 1,985 T/B 113,200 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 262 266 260 266 4 18,300 4,822,600 10 40.327 266 T/J 8,500 262 B 20,900 369 WOOD Integra Indocabinet Tbk. --S5K--1 795 810 795 810 15 5,809,400 4,661,752,000 360 311.538 810 T/J 10,200 805 B 3,700 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 334 320 334 14 46,023,300 15,122,639,000 2,082 68.163 334 T/J 2,353,800 332 B 581,600 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,565 1,670 1,560 1,660 95 65,047,900 106,292,254,000 6,975 448.043 1,665 J 1,527,400 1,660 T/B 4,495,900 372 WTON Wijaya Karya Beton Tbk. --S3K--1 464 480 464 478 14 11,404,500 5,390,145,600 1,414 81.017 478 T/J 122,400 476 B 240,300 373 ZINC Kapuas Prima Coal Tbk. --U2---2 462 470 460 466 4 117,695,400 55,039,478,600 958 1,661.260 466 T/J 466,000 464 B 721,800 Total 8,988,100,700 3,761,788,291,000 299,610 1,345,040,800 180,239,900 Jakarta, 26 September 2019 Trading Division