List of Securities Quotation: IDX SMC Composite Date: Tuesday, 08 October 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 10,725 10,950 10,625 10,750 25 416,400 4,508,317,500 453 873.303 10,750 T/J 22,400 10,725 B 20,000 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 8,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,600 1,615 1,500 1,615 15 7,000 10,583,000 22 43.067 1,560 J 100 1,520 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,750 1,810 1,745 1,800 50 19,602,700 35,191,520,500 7,194 2,195.122 1,800 T/J 12,300 1,795 B 75,400 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,215 1,235 1,200 1,205 -10 3,657,000 4,445,534,500 1,180 946.338 1,210 J 46,000 1,205 T/B 103,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,150 10,300 10,150 10,300 150 311,400 3,194,727,500 49 443.011 10,300 T/J 1,400 10,225 B 2,800 7 ADMG Polychem Indonesia Tbk --U3---1 182 185 180 180 -2 890,500 160,707,900 83 16.067 182 J 2,900 180 T/B 422,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,285 1,240 1,280 30 33,348,200 42,131,459,500 3,205 116.364 1,285 J 330,900 1,280 T/B 943,200 9 AGII Aneka Gas Industri Tbk. --S3---1 590 595 590 590 0 563,100 332,349,000 94 53.636 595 J 100 590 T/B 4,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 206 212 204 204 -2 6,557,700 1,340,857,800 391 333.290 206 J 2,402,600 204 T/B 469,700 11 AGRS Bank IBK Indonesia Tbk. --U8---2 185 195 174 180 -5 43,500 7,913,800 54 163.636 185 J 500 180 T/B 6,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,230 4,140 4,200 80 7,384,300 30,941,600,000 1,865 3,347.387 4,210 J 77,800 4,200 T/B 58,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 302 302 302 0 300 90,600 1 287.619 308 J 2,500 292 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 0 0 4,000 0 0 0 0 163.265 3,920 J 250,900 3,870 B 12,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 910 880 905 -5 1,600 1,452,500 6 2,309.321 905 T/J 15,900 895 B 400 16 ANDI Andira Agro Tbk. --U1---2 1,750 1,970 1,740 1,970 220 81,612,700 144,021,769,000 163 985.000 1,975 J 1,600 1,970 T/B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 825 835 825 835 10 157,500 130,742,500 22 69.583 835 T/J 4,300 830 B 2,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 955 955 930 930 -25 49,179,800 46,160,712,500 3,922 613.173 935 J 572,100 930 T/B 1,288,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 535 590 540 570 35 12,100 6,596,000 9 36.492 540 J 3,900 535 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 705 685 695 0 19,837,200 13,787,767,000 3,273 739.236 695 T/J 129,100 690 B 64,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 230 236 222 226 -4 21,475,200 4,905,082,600 2,941 61.918 228 J 563,900 226 T/B 594,000 22 ARII Atlas Resources Tbk. --U2---2 715 720 720 720 5 20,200 14,544,000 2 48.000 720 T/J 29,800 700 B 50,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,590 1,965 1,590 1,965 375 261,100 418,636,500 142 832.627 1,965 T/J 96,600 1,605 B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 208 228 200 206 -2 177,763,500 36,651,416,600 785 68.667 206 T/J 2,442,200 204 B 89,200 25 ARNA Arwana Citramulia Tbk. --S3---1 498 525 498 520 22 80,000 39,896,600 8 3,534.289 515 J 40,000 500 B 600 26 ASGR Astra Graphia Tbk. --U9---1 1,005 1,015 1,000 1,005 0 334,900 336,688,000 66 208.368 1,005 T/J 187,400 1,000 B 189,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,045 1,045 1,010 1,030 -15 70,100 71,903,500 37 1,907.407 1,045 J 12,200 1,030 T/B 26,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 274 278 274 276 2 6,427,500 1,768,913,400 482 262.857 278 J 715,200 276 T/B 165,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 735 750 720 720 -15 1,513,100 1,098,129,500 128 184.615 720 T/J 76,300 715 B 60,000 30 ATIC Anabatic Technologies Tbk. --U9---1 815 810 720 810 -5 200 153,000 2 115.714 805 J 300 745 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,200 1,210 1,195 1,195 -5 1,055,200 1,265,822,500 367 1,080.763 1,195 T/J 79,700 1,190 B 351,700 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 285,100 14,255,000 28 57.388 50 T/J 6,671,900 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 270 280 280 280 10 3,100 868,000 1 206.436 284 J 100 280 T/B 1,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,405 1,400 1,400 1,400 -5 16,000 22,400,000 4 1,750.000 1,400 T/J 6,500 1,350 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 250 258 250 256 6 1,790,100 455,327,000 312 75.944 258 J 281,200 256 T/B 21,800 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,440 J 10,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,815 1,850 1,815 1,820 5 17,763,000 32,441,742,500 2,523 237.391 1,825 J 79,100 1,820 T/B 900,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 278 278 278 0 20,000 5,560,000 2 283.038 296 J 4,600 278 T/B 80,600 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 148 150 147 148 0 168,800 25,034,400 31 419.715 148 T/J 16,400 147 B 12,500 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 25,100 1,255,000 12 217.306 50 T/J 369,231,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 238 244 236 238 0 2,561,400 614,417,800 424 140.000 240 J 186,900 238 T/B 178,400 43 BFIN BFI Finance Indonesia Tbk. --U8---2 530 540 530 530 0 4,600 2,450,000 6 2,715.999 540 J 99,100 530 T/B 12,200 44 BHIT MNC Investama Tbk. --S9K--1 67 69 67 67 0 4,656,800 316,754,900 421 195.935 68 J 650,800 67 T/B 9,671,800 45 BINA Bank Ina Perdana Tbk. --U8---1 860 0 0 860 0 0 0 0 485.887 860 J 500 830 B 13,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 41,000 2,050,000 112 35.714 50 T/J 29,422,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,460 2,460 2,430 2,440 -20 529,600 1,292,306,000 87 37.538 2,440 T/J 816,200 2,430 B 200,400 48 BISI BISI International Tbk. --U1---1 1,370 1,370 1,300 1,370 0 114,400 153,577,000 61 685.000 1,370 T/J 50,000 1,360 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,695 1,720 1,665 1,715 20 9,650,600 16,396,755,500 519 285.833 1,720 J 159,700 1,715 T/B 98,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 956,000 607,595,000 289 147.674 640 J 324,800 635 T/B 61,000 51 BKSL Sentul City Tbk. --S6K--1 112 114 111 112 0 9,194,000 1,034,940,100 390 7.739 113 J 326,800 112 T/B 3,478,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 200 200 199 200 0 25,200 5,039,900 7 458.926 200 T/J 6,700 180 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 293,014,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,000 3,000 3,000 3,000 -1,000 100 300,000 1 200.000 4,400 J 100 3,150 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 264 262 262 262 -2 2,600 681,200 5 81.875 262 T/J 83,800 260 B 7,300 56 BMTR Global Mediacom Tbk. --S9K--1 320 326 320 320 0 54,800,600 17,843,411,800 910 260.459 324 J 80,700 320 T/B 1,150,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,900 95,000 4 0.172 50 T/J 60,781,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 980 950 955 -10 977,600 935,500,000 277 7.051 960 J 3,100 955 T/B 264,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 216 212 214 2 318,100 68,139,800 98 2.550 214 T/J 23,800 212 B 189,700 60 BNLI Bank Permata Tbk. --M8K--1 1,125 1,180 1,125 1,170 45 44,519,000 51,829,142,500 2,717 12.739 1,175 J 2,213,500 1,170 T/B 1,274,500 61 BOGA Bintang Oto Global Tbk. --U9---2 880 910 875 880 0 16,668,100 14,758,908,000 1,697 854.369 880 T/J 78,500 875 B 266,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 356 362 0 145,400 52,368,400 31 206.857 362 T/J 26,800 360 B 50,000 63 BOLT Garuda Metalindo Tbk. --U4---2 860 860 850 855 -5 103,700 88,814,500 121 155.455 855 T/J 2,700 850 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 800 790 760 785 -15 5,711,700 4,425,497,000 240 196.250 785 T/J 97,700 780 B 200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,140 1,140 1,140 1,140 0 1,500 1,710,000 1 1,215.741 1,150 J 16,300 1,140 T/B 19,600 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 400 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 11,700 0 0 11,700 0 0 0 0 455.350 11,600 J 1,600 9,375 B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 396 408 396 404 8 2,947,600 1,181,031,400 525 79.216 406 J 152,200 404 T/B 2,500 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,027,300 101,365,000 75 7.874 50 T/J 47,432,600 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 100 1,020 B 3,400 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,295 1,340 1,285 1,325 30 6,592,400 8,684,635,500 1,071 259.547 1,325 T/J 451,800 1,320 B 29,100 72 BSIM Bank Sinarmas Tbk. --U8---1 595 575 570 575 -20 2,700 1,545,500 8 392.173 575 T/J 8,100 565 B 200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,790 1,790 1,790 -10 100 179,000 1 91.795 1,780 J 1,700 1,450 B 200 74 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 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 67 68 64 68 1 8,050,400 534,457,300 447 520.993 68 T/J 819,600 67 B 182,000 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,120 3,220 3,110 3,210 90 7,900 24,828,000 28 621.416 3,190 J 1,100 3,110 B 1,000 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,620 4,020 3,640 3,900 280 65,714,200 256,330,428,000 9,354 400.000 3,900 T/J 33,600 3,890 B 49,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,795 0 0 1,795 0 0 0 0 304.237 1,750 J 4,300 1,650 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 194 197 194 195 1 32,383,700 6,338,479,500 326 19.069 196 J 79,500 195 T/B 744,400 81 BUMI Bumi Resources Tbk. --S2K--2 79 83 79 81 2 143,952,900 11,680,692,200 1,883 4.701 82 J 12,619,800 81 T/B 4,300,900 82 BVIC Bank Victoria International Tbk. --U8---1 172 182 165 173 1 11,300 1,871,500 8 163.589 172 J 16,600 171 B 100 83 BWPT Eagle High Plantations Tbk. --U1K--1 123 125 122 123 0 4,444,800 548,089,500 203 26.901 124 J 432,800 123 T/B 526,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 428 440 420 430 2 754,200 322,363,400 256 130.303 428 J 21,600 422 B 1,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 220 226 214 214 -6 2,146,500 465,069,600 122 122.286 214 T/J 23,500 212 B 551,800 86 CASA Capital Financial Indonesia Tbk. --U8---2 396 398 392 398 2 8,360,700 3,294,228,800 922 727.113 398 T/J 125,400 396 B 1,400 87 CASS Cardig Aero Services Tbk. --U7---2 640 635 620 635 -5 800 500,500 6 158.750 635 T/J 200 615 B 500 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,515 1,560 1,515 1,535 20 20,300 30,989,000 30 317.149 1,540 J 30,800 1,520 B 700 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 76 75 75 0 429,500 32,282,000 52 480.000 76 J 341,700 75 T/B 20,000 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 280 288 280 284 4 259,800 73,697,800 33 22.223 284 T/J 600 282 B 60,900 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,800 1,680 1,800 0 200 348,000 2 6,531.679 1,850 J 300 1,800 T/B 900 92 CITY Natura City Developments Tbk. --U6---1 183 181 180 180 -3 13,900 2,504,500 9 150.000 180 T/J 1,800 179 B 10,000 93 CLAY Citra Putra Realty Tbk. --U9---2 5,250 5,325 5,250 5,300 50 2,034,200 10,801,505,000 2,877 2,944.444 5,300 T/J 5,000 5,275 B 32,600 94 CLEO Sariguna Primatirta Tbk. --M5K--1 535 580 535 575 40 37,436,200 21,003,370,000 4,140 2,500.000 580 J 1,544,100 575 T/B 795,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,250 2,300 1,950 1,990 -260 470,200 969,360,000 265 190.420 1,990 T/J 1,100 1,985 B 1,100 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 199 202 199 200 1 40,100 7,990,600 12 153.846 202 J 11,200 200 T/B 200 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 6,400 320,000 9 45.455 50 T/J 71,379,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 450 460 448 450 0 1,169,100 530,206,400 71 227.083 450 T/J 2,248,200 446 B 1,500 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 3,230 B 300 101 CTRA Ciputra Development Tbk. --S6XXO1 1,065 1,110 1,065 1,100 35 37,129,700 40,714,072,500 3,781 246.284 1,100 T/J 3,820,400 1,095 B 241,000 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 332 J 300 302 B 7,800 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,635 1,650 1,630 1,640 5 11,552,600 18,950,064,000 634 1,093.333 1,640 T/J 42,700 1,635 B 80,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,815 1,815 1,815 1,815 0 600 1,089,000 2 3,642.969 1,820 J 700 1,815 T/B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 103,200 5,160,000 6 16.496 50 T/J 115,820,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,005 1,010 990 1,010 5 1,012,100 1,011,562,000 506 878.261 1,015 J 48,600 990 B 24,400 107 DILD Intiland Development Tbk. --U6---1 390 398 384 386 -4 7,111,600 2,799,826,000 571 67.264 392 J 14,000 386 T/B 192,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,570 3,610 3,560 3,580 10 1,140,600 4,075,576,000 94 121.356 3,580 T/J 51,600 3,570 B 81,200 109 DKFT Central Omega Resources Tbk. --S2---2 204 206 202 204 0 5,164,900 1,049,377,000 730 524.017 204 T/J 420,000 202 B 339,300 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,825 6,650 6,700 -150 9,100 60,662,500 25 40,050.212 6,800 J 500 6,700 T/B 900 111 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 288 292 4 6,719,400 1,955,608,400 554 139.048 292 T/J 2,837,500 290 B 62,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 209.091 244 J 300 230 B 300 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 3,000 9,210,000 3 2,696.791 3,070 T/J 11,400 2,960 B 2,400 114 DOID Delta Dunia Makmur Tbk. --S2K--1 316 324 318 322 6 5,247,900 1,682,406,800 785 435.936 322 T/J 193,900 320 B 131,900 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 318 318 314 318 0 359,500 113,912,600 14 85.946 318 T/J 200,300 316 B 150,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,000 J 100 0 B 0 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,620 1,645 1,630 1,645 25 8,602,500 14,040,472,000 35 325.743 1,645 T/J 28,300 1,630 B 1,000 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 0 0 6,850 0 0 0 0 688.927 5,750 J 2,500 5,500 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,140 2,130 2,140 -50 800 1,708,000 4 787.716 2,210 J 500 2,150 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 10,000 11,200,000 1 27.654 1,120 T/J 60,100 1,100 B 20,000 121 ELSA Elnusa Tbk. --S2K--1 316 330 312 324 8 28,904,800 9,340,807,400 1,834 81.000 324 T/J 2,082,100 322 B 785,300 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,700 5,600 5,600 5,600 -100 1,300 7,280,000 2 777.778 5,600 T/J 1,000 5,325 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,850 1,890 1,850 1,875 25 24,091,800 45,162,778,500 4,205 506.757 1,880 J 141,000 1,875 T/B 55,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,480 J 402,800 2,000 B 10,100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,520 1,590 1,525 1,550 30 47,391,500 73,695,932,500 7,927 155.000 1,550 T/J 89,100 1,545 B 218,300 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 246 250 244 244 -2 2,007,400 492,230,800 289 454.283 246 J 149,900 244 T/B 1,500 128 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,450 3,310 3,450 100 8,264,800 28,157,922,000 3,598 175.090 3,450 T/J 484,600 3,440 B 500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,510 2,760 2,610 2,760 250 1,400 3,825,000 13 4,340.646 2,760 T/J 200 2,590 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,700 7,725 7,725 7,725 25 7,000 54,075,000 6 1,770.327 8,250 J 3,500 7,725 T/B 3,500 131 FILM MD Pictures Tbk. --U9---1 254 270 226 226 -28 27,422,800 6,720,398,000 4,403 107.619 228 J 155,300 226 T/B 415,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,510 2,690 2,520 2,600 90 49,275,300 128,666,304,000 771 520.000 2,610 J 9,100 2,600 T/B 29,300 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,900 2,900 2,900 0 100 290,000 1 2,320.000 2,900 T/J 100 2,800 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 685 0 0 685 0 0 0 0 685.000 680 J 1,400 515 B 2,400 135 FORZ Forza Land Indonesia Tbk. --U6---1 985 985 950 985 0 2,810,700 2,719,735,500 182 447.727 990 J 171,600 945 B 4,000 136 FREN Smartfren Telecom Tbk. --U7---1 200 206 192 200 0 211,020,100 42,231,659,700 6,949 11.111 200 T/J 235,700 199 B 1,025,000 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 505 510 498 500 -5 6,032,000 3,027,057,800 663 67.213 505 J 509,700 500 T/B 702,900 139 GJTL Gajah Tunggal Tbk. --S4K--1 605 610 600 610 5 922,500 557,014,500 186 119.758 610 T/J 150,800 605 B 28,900 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 183 189 183 184 1 1,058,800 195,452,900 180 46.000 185 J 108,300 184 T/B 19,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 2,000 36,000,000 1 3,130.435 18,000 T/J 9,500 15,250 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,560 1,570 1,555 1,570 10 353,900 553,585,000 105 122.179 1,570 T/J 9,800 1,565 B 100 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 172 180 178 180 8 400 71,700 4 72.000 181 J 300 178 B 200 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 775 795 765 790 15 133,900 106,226,500 11 150.476 785 J 10,700 765 B 200 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,490 3,450 3,470 20 257,400 893,041,000 111 93.784 3,470 T/J 253,200 3,460 B 500 147 HERO Hero Supermarket Tbk. --U9---1 695 700 700 700 5 700 490,000 3 1,461.134 700 T/J 800 695 B 200 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,420 3,120 2,800 2,870 -550 611,800 1,753,191,000 573 878.589 2,880 J 2,200 2,870 T/B 12,700 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 635 625 625 625 -10 45,000 28,125,000 2 961.538 625 T/J 11,700 605 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 324 326 318 318 -6 1,008,400 321,347,400 74 138.261 324 J 33,100 318 T/B 2,300 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 850 830 845 10 32,241,300 27,054,052,000 620 272.581 845 T/J 99,400 840 B 10,400 152 HOME Hotel Mandarine Regency Tbk. --U9---2 77 79 76 77 0 3,607,421,900 277,769,487,200 2,766 81.855 78 J 3,491,900 77 T/B 404,300 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,015 1,035 1,010 1,015 0 12,090,100 12,339,683,000 2,148 966.667 1,025 J 161,400 1,015 T/B 68,600 154 HRTA Hartadinata Abadi Tbk. --S5---1 316 328 310 326 10 698,200 223,712,800 156 108.667 326 T/J 56,000 320 B 39,600 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,355 1,340 1,350 5 587,700 792,227,500 121 25.962 1,355 J 36,300 1,350 T/B 129,900 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 1,000 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 14,300 715,000 7 95.973 50 T/J 23,286,500 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 137 142 136 139 2 9,307,400 1,295,432,200 308 39.714 140 J 100,000 139 T/B 224,400 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,395 1,415 1,380 1,380 -15 298,700 416,822,500 128 185.266 1,380 T/J 17,000 1,375 B 16,600 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 380 386 378 386 6 147,900 56,133,000 46 77.200 386 T/J 38,200 382 B 300 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,035 -5 425,400 440,724,000 43 272.368 1,040 J 26,800 1,030 B 12,700 162 INAF Indofarma (Persero) Tbk. --U5---1 1,300 1,300 1,240 1,270 -30 111,200 140,221,500 151 508.000 1,270 T/J 1,700 1,250 B 13,400 163 INCO Vale Indonesia Tbk. --S2BXO1 3,620 3,640 3,510 3,570 -50 21,989,800 78,772,790,000 4,577 1,457.143 3,580 J 121,100 3,570 T/B 48,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,530 3,420 3,500 0 2,300 8,018,000 12 471.387 3,500 T/J 99,500 3,430 B 3,400 165 INDS Indospring Tbk. --M4---1 2,500 2,630 2,490 2,600 100 3,888,800 9,957,052,000 1,085 243.750 2,600 T/J 52,300 2,590 B 1,200 166 INDY Indika Energy Tbk. --S2XXO1 1,290 1,320 1,300 1,305 15 4,393,000 5,738,386,000 1,197 44.237 1,310 J 133,400 1,305 T/B 1,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,050 6,125 5,950 6,075 25 6,221,200 37,500,565,000 2,261 313.036 6,100 J 51,300 6,075 T/B 215,300 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 68 1 548,500 36,921,400 78 0.388 69 J 62,100 67 B 37,300 169 INPP Indonesian Paradise Property Tbk. --U9---2 820 0 0 820 0 0 0 0 780.952 815 J 2,000 750 B 7,000 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,550 3,510 3,550 0 149,600 525,917,000 95 1,286.232 3,520 J 2,000 3,300 B 2,800 171 INTA Intraco Penta Tbk. --U9---2 460 466 462 466 6 30,000 13,909,000 5 328.491 466 T/J 59,000 460 B 100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 980 990 975 980 0 252,200 247,141,500 41 59.756 980 T/J 203,200 975 B 20,200 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 210 210 206 206 -4 435,600 90,544,800 46 54.211 206 T/J 34,500 204 B 10,000 174 IPTV MNC Vision Networks Tbk. --U9---1 505 515 496 505 0 14,471,500 7,337,781,700 10,626 210.417 510 J 975,400 505 T/B 216,000 175 ISAT Indosat Tbk. --S7K--1 2,730 2,810 2,630 2,720 -10 5,208,000 14,179,898,000 2,382 194.286 2,720 T/J 25,500 2,710 B 90,900 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,100 12,475 12,200 12,400 300 530,200 6,541,867,500 1,390 88.571 12,425 J 100 12,400 T/B 53,600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,800 90,000 2 35.714 50 T/J 226,020,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 520 520 520 0 100 52,000 1 294.969 560 J 2,500 520 T/B 19,900 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 515 J 1,300 396 B 1,000 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,505 1,530 1,500 1,500 -5 7,223,500 10,869,566,500 1,454 410.060 1,500 T/J 1,300 1,495 B 61,100 181 JRPT Jaya Real Property Tbk. --S6---1 590 600 570 585 -5 4,720,100 2,744,705,500 249 562.500 595 J 10,000 585 T/B 115,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 470 510 460 486 16 63,896,500 30,607,915,400 664 243.000 486 T/J 42,200 484 B 35,600 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,700 5,550 5,625 25 1,868,900 10,516,305,000 1,124 331.701 5,650 J 20,300 5,625 T/B 73,100 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 810 0 0 810 0 0 0 0 174.449 945 J 100 640 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 940 940 925 925 -15 679,900 636,720,500 58 2,055.556 940 J 71,300 925 T/B 144,800 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,810 2,840 2,770 2,830 20 12,100 34,097,000 43 2,830.000 2,830 T/J 2,200 2,810 B 5,400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 615 620 600 605 -10 11,440,700 6,952,427,000 1,197 73.512 605 T/J 40,400 600 B 1,802,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 81 81 80 80 -1 598,900 47,918,200 70 2.909 81 J 49,300 80 T/B 179,300 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 312 314 0 2,885,300 906,762,600 1,240 10.894 314 T/J 500 312 B 2,103,600 190 KINO Kino Indonesia Tbk. --U5---1 3,940 4,220 3,940 4,100 160 2,206,300 9,016,729,000 659 107.895 4,100 T/J 161,800 4,090 B 500 191 KMTR Kirana Megatara Tbk. --U3---2 306 320 304 308 2 34,300 10,748,800 19 67.249 316 J 5,900 314 B 500 192 KOTA DMS Propertindo Tbk. --U6---1 595 620 595 605 10 11,115,500 6,739,675,000 334 302.500 610 J 291,400 600 B 172,700 193 KPIG MNC Land Tbk. --S9---2 131 133 128 129 -2 2,821,100 365,675,700 264 277.581 130 J 235,200 129 T/B 83,100 194 KRAH Grand Kartech Tbk. --U4---2 1,180 1,470 1,180 1,225 45 10,900 14,537,000 28 445.455 1,435 J 100 1,175 B 17,500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 326 338 326 326 0 4,999,900 1,658,524,000 497 40.529 328 J 33,500 326 T/B 836,400 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 525 494 510 0 106,402,700 53,724,374,500 1,062 5,305.868 515 J 1,360,400 510 T/B 72,300 197 LAND Trimitra Propertindo Tbk. --U6---2 1,455 0 0 1,455 0 0 0 0 373.077 1,440 J 84,200 1,380 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,100 6,025 6,000 6,000 -100 2,200 13,205,000 3 99.174 6,100 J 15,200 6,000 T/B 3,000 199 LINK Link Net Tbk. --S9K--1 4,210 4,230 4,100 4,210 0 373,600 1,569,671,000 326 263.125 4,210 T/J 222,000 4,180 B 4,900 200 LPCK Lippo Cikarang Tbk --M6---1 1,215 1,235 1,210 1,225 10 333,900 408,167,000 327 138.114 1,230 J 6,900 1,220 B 47,800 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 224 230 0 93,768,800 21,380,273,200 1,249 74.271 230 T/J 5,712,100 228 B 9,137,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,700 3,950 3,680 3,800 100 13,056,100 49,661,788,000 4,714 86.107 3,800 T/J 959,200 3,790 B 31,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,190 1,230 1,195 1,200 10 2,914,400 3,534,716,000 1,073 309.677 1,205 J 500 1,195 B 151,300 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,460 -5 1,353,800 1,989,294,000 102 510.490 1,465 J 6,700 1,460 T/B 25,300 205 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 860 870 5 1,527,400 1,325,590,500 300 494.318 870 T/J 207,100 865 B 75,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 181 183 177 178 -3 214,904,600 38,747,156,700 22,076 24.333 178 T/J 5,454,100 177 B 1,280,700 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 5,200 5,100 5,200 50 708,300 3,683,147,500 453 247.619 5,200 T/J 2,172,100 5,175 B 10,100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,750 1,750 1,750 0 100 175,000 1 104.167 1,765 J 100 1,750 T/B 800 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 970 995 970 995 25 4,810,200 4,729,572,500 1,425 1,596.726 995 T/J 39,100 990 B 1,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 248 0 0 248 0 0 0 0 330.667 248 J 20,000 240 B 115,900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 476 472 474 0 1,738,300 824,759,800 814 948.000 474 T/J 25,100 472 B 153,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 545 0 0 545 0 0 0 0 387.514 545 J 100 515 B 2,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 0 0 6,750 0 0 0 0 2,910.599 6,800 J 200 6,325 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,905 1,920 1,880 1,885 -20 19,100 36,186,000 34 145.000 1,920 J 4,000 1,885 T/B 1,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 494 500 492 498 4 279,800 138,738,800 114 31.125 498 T/J 1,200 496 B 7,100 216 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,300 3,280 3,300 10 413,100 1,362,114,000 99 238.267 3,300 T/J 8,400 3,280 B 17,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 134 135 133 133 -1 1,945,100 259,457,300 75 119.291 134 J 122,900 133 T/B 214,000 218 MDIA Intermedia Capital Tbk. --U9---1 106 107 105 105 -1 19,600 2,069,100 11 76.087 106 J 542,100 105 T/B 87,300 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,300 6,275 6,150 6,200 -100 11,469,900 71,327,055,000 2,894 323.344 6,225 J 255,900 6,200 T/B 620,200 220 MDLN Modernland Realty Tbk. --S6---1 226 236 224 234 8 1,373,100 316,770,400 168 69.445 234 T/J 18,600 232 B 20,100 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 675 640 640 -5 15,262,300 9,993,722,000 1,810 1,127.217 645 J 49,900 640 T/B 4,366,900 222 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 6,200 J 200 5,300 B 200 223 MERK Merck Tbk. --U5---2 2,670 2,720 2,670 2,670 0 13,300 35,738,000 27 7,039.840 2,680 J 3,000 2,670 T/B 200 224 META Nusantara Infrastructure Tbk. --U7---1 192 193 192 192 0 40,600 7,795,700 3 58.168 192 T/J 237,300 189 B 10,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,150 1,140 1,150 10 560,100 641,115,000 4 1,179.487 1,150 T/J 289,900 1,110 B 1,400 226 MGRO Mahkota Group Tbk. --S1---1 865 870 860 870 5 3,547,100 3,064,860,000 1,395 386.667 870 T/J 138,800 865 B 1,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,110 1,100 1,110 10 150,100 165,111,000 4 403.636 1,110 T/J 1,700 1,100 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,900 2,910 2,780 2,800 -100 15,452,600 43,409,964,000 3,405 164.853 2,810 J 26,500 2,800 T/B 40,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,780 1,825 1,700 1,800 20 4,519,600 8,132,242,500 66 8,571.429 1,800 T/J 21,900 1,705 B 2,700 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,475 0 0 16,475 0 0 0 0 784.524 0 J 0 13,275 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,400 17,500 17,475 17,475 75 1,200 20,972,500 4 111,305.732 17,475 T/J 600 17,025 B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,325 1,300 1,305 0 5,226,000 6,861,748,000 847 217.954 1,305 T/J 5,000 1,300 B 54,500 233 MLPL Multipolar Tbk. --U9---1 88 91 88 89 1 3,090,200 273,822,600 257 10.208 89 T/J 43,000 88 B 148,600 234 MLPT Multipolar Technology Tbk. --U9---1 700 695 610 690 -10 1,300 868,500 3 143.750 690 T/J 100 630 B 100 235 MMLP Mega Manunggal Property Tbk. --S6---2 316 316 316 316 0 37,600 11,881,600 6 54.017 318 J 36,400 316 T/B 300 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,245 1,225 1,240 5 28,302,100 34,928,108,500 7,490 137.778 1,240 T/J 706,200 1,235 B 1,073,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 860 860 850 860 0 53,600 46,077,500 4 148.276 860 T/J 26,500 835 B 600 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 650 670 650 655 5 632,400 415,117,500 183 43.667 660 J 4,300 655 T/B 37,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 174 180 170 173 -1 3,669,300 638,059,300 448 72.735 174 J 23,400 173 T/B 34,100 240 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 800 785 800 50 22,100 17,506,000 17 727.273 800 T/J 14,000 720 B 3,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,225 6,225 6,000 6,225 0 2,800 17,362,500 8 564.635 6,225 T/J 800 6,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 424 432 420 430 6 475,200 202,134,000 440 86.000 430 T/J 26,100 424 B 215,300 243 MSKY MNC Sky Vision Tbk. --U9---1 955 970 960 960 5 1,100 1,057,000 3 63.158 960 T/J 1,000 925 B 100 244 MTDL Metrodata Electronics Tbk. --S9---1 1,375 1,375 1,360 1,370 -5 2,019,800 2,771,956,000 633 2,466.335 1,375 J 89,600 1,370 T/B 7,600 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 38,922,900 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 456 0 0 456 0 0 0 0 191.717 458 J 5,000 456 B 500 247 MTPS Meta Epsi Tbk. --U7---2 1,315 1,350 1,320 1,345 30 10,700 14,202,500 36 420.312 1,350 J 20,800 1,320 B 1,200 248 MYOH Samindo Resources Tbk. --S2---1 1,230 1,260 1,235 1,260 30 631,700 795,905,000 25 150.076 1,260 T/J 67,400 1,235 B 1,400 249 MYRX Hanson International Tbk. --S6---2 93 96 92 94 1 44,407,500 4,148,446,900 575 64.106 94 T/J 1,270,500 93 B 15,669,100 250 NASA Ayana Land International Tbk. --U9---2 790 795 785 795 5 2,640,400 2,095,377,000 621 771.845 795 T/J 1,300 790 B 57,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 860 865 855 865 5 11,617,200 9,986,253,000 1,333 839.806 865 T/J 200,100 860 B 9,100 252 NFCX NFC Indonesia Tbk. --S9---2 3,110 3,220 3,100 3,190 80 5,509,300 17,446,037,000 539 172.432 3,190 T/J 63,000 3,160 B 18,100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 940 975 910 915 -25 304,900 286,401,000 231 281.538 920 J 10,000 915 T/B 8,800 254 NIRO City Retail Developments Tbk. --U6---2 140 0 0 140 0 0 0 0 133.333 145 J 5,900 140 B 515,000 255 NISP Bank OCBC NISP Tbk. --U8---1 845 840 840 840 -5 2,900 2,436,000 5 1,017.886 850 J 71,300 835 B 8,600 256 NOBU Bank Nationalnobu Tbk. --U8---1 890 895 895 895 5 400 358,000 1 238.667 960 J 3,400 895 T/B 1,200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,610 1,750 1,610 1,610 0 500 846,000 4 77.099 1,600 J 2,400 1,210 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 700 700 660 700 0 47,100 32,522,500 20 1,384.905 695 J 1,900 670 B 1,000 259 PALM Provident Agro Tbk. --U1---2 208 238 218 218 10 2,300 503,600 8 59.584 236 J 4,100 218 T/B 600 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 144 154 144 145 1 2,967,400 438,176,900 1,902 145.000 146 J 3,900 145 T/B 140,700 261 PANS Panin Sekuritas Tbk. --U8---1 1,545 1,545 1,515 1,545 0 6,800 10,472,000 7 1,123.636 1,565 J 200 1,545 T/B 6,700 262 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,015 995 1,010 0 7,000 7,067,000 6 118.824 1,010 T/J 25,600 995 B 44,600 263 PBRX Pan Brothers Tbk. --S4---1 765 770 765 765 0 250,200 191,404,000 35 1,353.982 775 J 100,000 765 T/B 80,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 390 406 380 390 0 10,300 3,918,600 5 32.500 390 T/J 46,200 314 B 200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,190 2,190 2,120 2,180 -10 4,800 10,333,000 18 1,453.333 2,180 T/J 800 2,110 B 100 266 PEHA Phapros Tbk. --U5---2 1,280 1,300 1,270 1,270 -10 14,100 18,143,500 33 106.010 1,270 T/J 4,500 1,265 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,050 2,070 2,010 2,020 -30 17,941,300 36,574,040,000 2,821 673.333 2,030 J 25,000 2,020 T/B 307,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 995 995 995 0 2,300 2,288,500 19 194.146 995 T/J 25,000 990 B 50,100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,100 2,830 2,830 2,830 -270 300 849,000 1 1,174.323 3,120 J 300 2,920 B 3,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,180 1,150 1,165 0 2,556,700 2,969,044,000 425 1,939.727 1,165 T/J 60,500 1,160 B 200 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,014,000 50,700,000 58 50.000 50 T/J 5,656,300 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,130 1,170 1,130 1,140 10 55,100 63,211,000 60 1,212.250 1,150 J 27,100 1,140 T/B 2,300 273 PNLF Panin Financial Tbk. --S8K--1 282 284 270 272 -10 50,040,400 13,672,004,800 1,945 293.990 274 J 1,196,700 272 T/B 2,158,500 274 POLA Pool Advista Finance Tbk. --U8---2 905 905 895 900 -5 2,300 2,066,500 6 666.667 900 T/J 1,700 895 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,380 1,400 1,330 1,380 0 500 687,000 4 84.404 1,350 J 2,000 1,225 B 1,500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 6,550 6,575 6,500 6,525 -25 246,900 1,616,732,500 483 1,060.976 6,550 J 10,000 6,525 T/B 10,600 277 POLU Golden Flower Tbk. --U4---2 2,090 2,600 2,050 2,400 310 180,400 453,347,000 211 833.333 2,400 T/J 2,500 2,300 B 1,000 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,665 1,965 1,640 1,965 300 145,750,500 244,552,670,000 1,828 1,247.215 1,970 J 60,100 1,965 T/B 71,000 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 610 650 610 610 0 200 126,000 2 114.019 590 J 8,000 550 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 128 140 113 115 -13 680,404,600 83,975,987,000 18,700 76.667 115 T/J 51,400 114 B 2,134,500 281 POWR Cikarang Listrindo Tbk. --M7---2 1,090 1,130 1,080 1,090 0 540,200 590,115,500 219 72.667 1,090 T/J 243,600 1,085 B 22,200 282 PPRE PP Presisi Tbk. --M7---1 312 318 310 318 6 3,974,500 1,246,256,600 1,875 73.953 318 T/J 23,900 314 B 500 283 PPRO PP Properti Tbk. --S6K--1 97 99 97 97 0 14,973,300 1,458,269,900 908 209.730 98 J 2,588,700 97 T/B 187,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,760 5,100 4,780 5,000 240 201,100 993,092,000 64 76.923 5,000 T/J 49,600 4,850 B 100 285 PRIM Royal Prima Tbk. --U9---2 364 364 364 364 0 1,700 618,800 2 72.800 364 T/J 11,800 346 B 3,300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 320 332 306 322 2 45,492,700 14,620,756,600 2,829 1,044.674 322 T/J 103,400 320 B 59,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,150 2,240 2,150 2,230 80 16,859,700 36,828,188,000 5,543 1,939.130 2,230 T/J 814,500 2,220 B 49,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,610 1,640 1,600 1,610 0 5,837,500 9,413,750,500 1,637 302.632 1,610 T/J 70,700 1,605 B 189,100 289 PTRO Petrosea Tbk. --S2---1 1,350 1,360 1,345 1,355 5 84,200 113,864,500 76 1,084.000 1,355 T/J 18,900 1,350 B 8,600 290 PTSN Sat Nusapersada Tbk --U4---1 370 376 362 364 -6 413,800 150,971,400 159 188.276 366 J 1,100 364 T/B 33,600 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 5,950 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 580 610 585 610 30 28,478,200 17,071,778,000 1,805 2,351.671 610 T/J 1,821,800 605 B 160,900 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,085 1,050 1,075 0 163,100 174,326,500 93 97.727 1,075 T/J 28,000 1,060 B 1,700 294 RAJA Rukun Raharja Tbk. --S7---1 242 254 242 244 2 5,684,200 1,417,636,400 517 838.142 246 J 37,000 244 T/B 198,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,225 1,320 1,210 1,295 70 10,217,800 13,049,881,500 1,927 809.375 1,295 T/J 185,700 1,290 B 15,800 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,000 J 5,000 6,200 B 4,000 297 RIMO Rimo International Lestari Tbk --U6---2 118 121 118 119 1 421,413,300 50,147,604,700 462 65.333 120 J 2,066,000 119 T/B 508,700 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 585 600 580 600 15 1,578,300 925,936,000 148 368.098 600 T/J 123,500 595 B 51,800 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 332 348 340 346 14 4,400 1,513,200 9 2,707.355 348 J 6,500 334 B 4,300 300 RODA Pikko Land Development Tbk. --U6---2 197 197 197 197 0 1,300 256,100 9 314.546 197 T/J 18,800 185 B 100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,275 1,260 1,270 0 14,700 18,612,500 20 498.039 1,275 J 11,900 1,270 T/B 991,900 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 470 468 466 468 -2 11,090,600 5,178,274,000 409 585.000 470 J 204,000 466 B 36,800 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,075 9,075 0 2,500 22,687,500 4 5,854.839 9,075 T/J 12,900 9,025 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,170 1,190 1,145 1,150 -20 8,416,100 9,736,129,500 2,331 520.237 1,155 J 7,400 1,150 T/B 115,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 810 J 5,100 800 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,150 2,100 2,150 -50 49,600 106,620,000 13 91.880 2,150 T/J 37,700 2,130 B 400 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,270 3,300 3,200 3,300 30 1,700 5,505,000 6 153.354 3,290 J 44,300 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 765 755 760 5 1,293,300 982,828,500 130 542.857 760 T/J 1,400 755 B 2,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,200 1,170 1,170 -30 1,032,200 1,213,988,500 579 201.724 1,170 T/J 200 1,165 B 302,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,500 7,700 7,425 7,550 50 294,800 2,231,397,500 385 85.748 7,700 J 138,600 7,550 T/B 7,800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 332 340 332 336 4 4,669,800 1,572,116,600 362 30.545 338 J 61,400 336 T/B 437,700 313 SIPD Sierad Produce Tbk. --U3---2 1,085 1,100 1,080 1,100 15 10,800 11,826,000 8 1.222 1,100 T/J 11,200 1,095 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,870 3,850 3,750 3,820 -50 5,300 20,135,000 13 1,262.142 3,810 J 200 3,750 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 620 625 605 605 -15 4,259,100 2,606,876,500 669 108.036 610 J 95,200 605 T/B 95,300 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,250 1,250 1,250 1,250 0 200 250,000 2 1,509.662 1,300 J 1,300 1,250 T/B 1,000 318 SMDR Samudera Indonesia Tbk. --S7---1 266 272 264 270 4 64,900 17,494,400 43 1,083.554 270 T/J 800 268 B 50,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,150 1,120 1,140 -5 7,270,700 8,250,473,000 1,745 1,873.151 1,140 T/J 644,700 1,130 B 31,300 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 277,900 13,895,000 11 12.227 50 T/J 10,928,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,390 1,420 1,385 1,410 20 4,726,600 6,662,362,500 1,604 3,766.126 1,415 J 11,900 1,410 T/B 50,100 322 SOCI Soechi Lines Tbk. --M7---1 188 195 187 194 6 8,677,000 1,658,903,500 1,123 35.273 194 T/J 31,000 193 B 112,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 4,700 4,700 4,700 0 10,100 47,470,000 5 455.758 4,800 J 10,000 4,000 B 10,000 324 SPTO Surya Pertiwi Tbk. --S9---2 980 980 975 975 -5 4,061,300 3,974,499,500 270 84.052 985 J 129,300 975 T/B 65,000 325 SQMI Renuka Coalindo Tbk. --U9---2 246 0 0 246 0 0 0 0 139.790 0 J 0 0 B 0 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 250 248 248 -2 600 149,200 2 264.672 248 T/J 9,800 232 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 278 284 274 282 4 27,762,300 7,800,715,000 1,541 117.500 284 J 11,328,600 282 T/B 7,930,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,620 3,680 3,630 3,650 30 22,700 82,566,000 21 66.364 3,650 T/J 7,000 3,630 B 5,700 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 805 790 795 0 33,973,400 27,161,211,500 1,829 326.154 800 J 2,140,300 795 T/B 1,109,500 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 920 935 910 920 0 92,239,500 85,308,648,500 917 137.313 920 T/J 2,095,900 915 B 549,000 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,150 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,280 0 0 4,280 0 0 0 0 131.451 0 J 0 3,870 B 700 334 SURE Super Energy Tbk. --U2---2 3,060 3,070 3,050 3,060 0 822,600 2,520,024,000 892 1,974.194 3,060 T/J 5,300 3,050 B 3,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 452 460 444 456 4 33,062,700 15,054,919,800 1,405 4,166.286 458 J 8,300 456 T/B 800 336 TARA Sitara Propertindo Tbk. --U6---1 775 780 760 760 -15 109,222,400 83,884,566,000 8,101 716.981 760 T/J 22,300 755 B 139,600 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,300 6,325 6,275 6,325 25 9,233,000 58,197,987,500 2,497 312.346 6,350 J 617,100 6,325 T/B 219,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 915 990 920 965 50 7,926,400 7,690,159,000 1,271 219.743 965 T/J 40,000 960 B 27,700 339 TCID Mandom Indonesia Tbk. --U5---1 11,800 11,700 11,075 11,700 -100 24,800 275,995,000 30 1,147.599 11,700 T/J 400 11,075 B 900 340 TCPI Transcoal Pacific Tbk. --U7---2 6,200 6,425 6,000 6,125 -75 26,731,000 163,917,412,500 6,716 4,438.406 6,150 J 16,000 6,125 T/B 12,300 341 TDPM Tridomain Performance Materials Tbk. --U3---1 292 300 290 296 4 10,204,500 3,030,405,600 279 129.825 296 T/J 81,100 292 B 136,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 276 286 264 278 2 9,260,300 2,579,909,000 1,287 89.677 278 T/J 379,200 276 B 88,500 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 434 452 452 452 18 400 180,800 1 102.429 520 J 100 452 T/B 10,700 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 0 0 4,720 0 0 0 0 3,878.708 4,720 J 6,200 4,600 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 875 890 -5 64,727,400 56,991,242,500 102 445.000 890 T/J 533,000 880 B 1,500 346 TINS Timah Tbk. --U2K--1 900 905 880 890 -10 16,540,500 14,752,781,500 1,877 454.785 895 J 366,900 890 T/B 54,300 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,725 9,950 9,675 9,950 225 909,500 8,962,760,000 999 615.191 9,975 J 22,200 9,950 T/B 125,700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 366 366 -4 55,400 20,282,800 9 77.234 366 T/J 166,700 364 B 1,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 590 580 585 0 4,212,300 2,458,903,500 236 941.559 585 T/J 293,500 580 B 132,400 350 TOTL Total Bangun Persada Tbk. --S6---1 444 444 436 438 -6 808,100 355,368,800 221 157.426 440 J 82,400 438 T/B 18,400 351 TOTO Surya Toto Indonesia Tbk. --U3---2 302 306 300 300 -2 46,000 13,831,000 24 973.173 306 J 105,500 298 B 23,400 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 615 630 610 630 15 18,620,100 11,530,731,500 1,119 3,001.000 630 T/J 1,501,900 625 B 1,063,800 353 TRAM Trada Alam Minera Tbk. --U2---1 88 97 87 97 9 1,433,609,000 126,576,139,700 3,788 80.169 98 J 3,209,700 97 T/B 549,900 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 156 154 145 145 -11 32,600 4,745,900 16 146.118 145 T/J 1,000 143 B 1,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 360 0 0 360 0 0 0 0 214.746 410 J 10,000 360 B 88,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,495 1,480 1,495 10 3,000 4,455,500 9 266.698 1,495 T/J 20,000 1,485 B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,450 3,400 3,450 -20 2,600 8,949,000 3 89.610 3,450 T/J 6,300 2,950 B 200 359 TURI Tunas Ridean Tbk. --U9---1 995 995 990 995 0 4,800 4,766,500 6 2,211.111 995 T/J 159,700 990 B 159,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,525 1,535 1,500 1,500 -25 828,400 1,244,505,500 197 2,908.329 1,505 J 600 1,500 T/B 541,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 3,950 J 500 3,610 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,120 2,120 2,120 2,120 0 4,800 10,176,000 2 176.667 2,120 T/J 58,800 2,110 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 81 83 78 83 2 9,765,900 787,204,700 467 27.667 83 T/J 798,500 80 B 29,800 364 VOKS Voksel Electric Tbk. --U4---1 336 340 336 338 2 3,459,400 1,170,317,800 942 149.515 338 T/J 34,000 336 B 62,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 296 310 298 304 8 30,329,600 9,231,845,000 2,129 104.828 306 J 531,200 304 T/B 187,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,820 1,870 1,825 1,845 25 9,387,100 17,301,208,000 2,764 474.228 1,850 J 5,400 1,845 T/B 230,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 256 240 254 0 5,400 1,361,400 15 38.507 254 T/J 19,900 250 B 7,600 368 WOOD Integra Indocabinet Tbk. --S5K--1 810 820 795 795 -15 6,372,100 5,135,699,500 470 305.769 800 J 15,200 795 T/B 382,300 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 318 330 318 326 8 29,393,000 9,542,991,000 1,402 66.531 328 J 1,827,300 326 T/B 138,300 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,495 1,530 1,500 1,505 10 10,091,700 15,267,405,000 1,780 406.208 1,510 J 276,800 1,505 T/B 354,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 456 464 456 458 2 4,519,300 2,077,247,400 1,027 77.627 458 T/J 38,900 456 B 670,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 422 430 422 430 8 72,813,800 31,156,520,400 742 1,532.922 430 T/J 46,200 428 B 17,800 Total 9,450,992,800 3,583,881,829,700 300,535 1,409,836,700 100,501,600 Jakarta, 08 October 2019 Trading Division