List of Securities Quotation: IDX SMC Composite Date: Monday, 14 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 10,925 10,650 10,650 -75 227,500 2,444,497,500 227 865.179 10,725 J 45,100 10,650 T/B 21,900 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 3,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,525 1,560 1,520 1,520 -5 1,900 2,893,500 10 40.533 1,525 J 5,000 1,480 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,770 1,810 1,770 1,785 15 9,372,600 16,811,604,000 4,521 2,176.829 1,785 T/J 688,500 1,780 B 26,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,205 1,240 1,210 1,220 15 7,835,600 9,628,928,000 1,478 958.118 1,225 J 146,900 1,215 B 171,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,400 10,575 10,425 10,425 25 467,800 4,893,812,500 39 448.387 10,575 J 3,300 10,425 T/B 300 7 ADMG Polychem Indonesia Tbk --U3---1 184 187 184 185 1 255,500 47,305,400 58 16.513 185 T/J 2,600 184 B 145,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,325 1,270 1,295 0 22,205,700 28,749,967,500 3,500 117.727 1,300 J 697,300 1,295 T/B 3,965,600 9 AGII Aneka Gas Industri Tbk. --S3---1 590 595 585 590 0 181,700 107,211,000 71 53.636 590 T/J 16,000 585 B 63,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 206 214 206 206 0 2,092,900 438,914,200 377 336.557 208 J 54,400 206 T/B 572,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 183 185 176 182 -1 43,700 7,910,100 26 165.455 182 T/J 7,600 180 B 31,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,330 4,350 4,190 4,260 -70 4,982,900 21,298,354,000 1,339 3,395.207 4,270 J 22,100 4,260 T/B 116,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 320 282 282 282 -38 400 112,800 1 268.571 298 J 200 282 T/B 101,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,930 3,930 3,930 3,930 0 5,000 19,650,000 1 160.408 4,250 J 100 3,910 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 905 940 905 940 35 124,200 115,042,000 39 2,398.632 940 T/J 3,400 935 B 15,100 16 ANDI Andira Agro Tbk. --U1---2 1,915 2,130 1,840 1,880 -35 21,018,000 40,707,131,500 296 940.000 1,880 T/J 6,000 1,870 B 5,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 0 0 830 0 0 0 0 69.167 830 J 28,000 820 B 100 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,015 1,020 990 1,000 -15 61,701,300 62,048,660,000 4,337 659.326 1,000 T/J 449,900 995 B 1,248,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 510 555 510 555 45 3,100 1,590,000 7 35.531 555 T/J 1,500 525 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 705 740 695 740 35 19,074,100 13,884,455,500 2,692 787.100 740 T/J 97,500 735 B 2,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 232 238 228 230 -2 14,031,800 3,245,317,200 923 63.014 230 T/J 201,000 228 B 991,600 22 ARII Atlas Resources Tbk. --U2---2 720 720 700 710 -10 77,500 54,374,000 19 47.333 710 T/J 8,000 700 B 9,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,715 1,750 1,665 1,715 0 244,200 419,430,500 136 726.695 1,750 J 400 1,610 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 202 206 198 200 -2 40,155,300 8,189,670,100 125 66.667 200 T/J 112,600 198 B 149,100 25 ARNA Arwana Citramulia Tbk. --S3---1 515 520 500 515 0 36,200 18,430,500 23 3,500.306 515 T/J 41,700 505 B 6,500 26 ASGR Astra Graphia Tbk. XDU9---1 1,000 1,000 995 995 -5 30,200 30,154,500 31 206.295 1,000 J 20,500 995 T/B 12,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 980 985 975 975 -5 23,000 22,471,000 22 1,805.556 985 J 7,800 975 T/B 1,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 276 282 274 276 0 7,139,900 1,989,963,400 714 262.857 278 J 597,000 276 T/B 200,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 730 745 730 735 5 1,087,700 799,584,000 55 188.462 740 J 301,800 730 B 150,000 30 ATIC Anabatic Technologies Tbk. XRU9---1 775 775 770 770 -5 1,100 852,000 2 110.000 775 J 500 710 B 2,600 31 AUTO Astra Otoparts Tbk. XDM4---1 1,150 1,170 1,140 1,150 0 1,071,400 1,236,182,000 393 1,040.065 1,150 T/J 200 1,145 B 5,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 707,500 35,375,000 26 57.388 50 T/J 7,321,500 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 284 J 100 272 B 1,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,405 1,425 1,425 1,425 20 55,100 78,517,500 22 1,781.250 1,400 J 20,000 1,330 B 10,600 35 BBKP Bank Bukopin Tbk. --S8---1 260 264 260 264 4 1,984,500 519,445,800 314 78.317 264 T/J 637,000 262 B 18,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 0 0 2,450 0 0 0 0 177.536 2,430 J 50,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,890 1,940 1,895 1,905 15 21,675,700 41,570,881,000 4,445 248.478 1,905 T/J 336,400 1,900 B 65,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 334 288 300 14 380,900 112,224,600 53 305.437 300 T/J 310,500 296 B 300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 158 147 147 0 6,408,900 982,061,700 5,979 416.879 148 J 200 147 T/B 115,400 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 18,500 925,000 3 217.306 50 T/J 406,559,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 270 260 262 0 9,882,400 2,637,292,200 747 154.118 266 J 828,100 262 T/B 691,700 43 BFIN BFI Finance Indonesia Tbk. --U8---2 570 615 570 590 20 11,955,800 7,169,575,500 153 3,023.470 595 J 227,000 590 T/B 194,700 44 BHIT MNC Investama Tbk. --S9K--1 71 72 70 71 0 114,872,400 8,154,511,900 1,611 207.633 71 T/J 2,043,300 70 B 2,405,800 45 BINA Bank Ina Perdana Tbk. --U8---1 870 870 860 870 0 77,400 66,853,000 10 491.537 870 T/J 24,600 860 B 10,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,800 190,000 10 35.714 50 T/J 33,371,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,440 2,450 2,400 2,440 0 62,900 152,699,000 73 37.538 2,440 T/J 65,000 2,420 B 200 48 BISI BISI International Tbk. --U1---1 1,365 1,375 1,360 1,370 5 48,100 65,675,000 29 685.000 1,375 J 2,500 1,360 B 3,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,675 1,685 1,640 1,650 -25 8,231,300 13,821,064,000 247 275.000 1,650 T/J 4,900 1,645 B 4,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 1,152,700 737,591,500 237 148.837 640 T/J 8,200 635 B 698,900 51 BKSL Sentul City Tbk. --S6K--1 118 120 115 115 -3 25,094,100 2,947,190,900 1,676 7.947 116 J 367,300 115 T/B 4,034,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 218 220 218 220 2 2,400 523,800 5 504.819 216 J 20,300 188 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 29,000 1,450,000 4 0.658 50 T/J 349,713,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,750 J 100 2,810 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 294 238 292 52 68,800 16,727,400 19 91.250 292 T/J 71,000 246 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 344 354 338 340 -4 19,432,100 6,718,974,000 5,276 276.738 342 J 40,800 340 T/B 274,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,400 120,000 4 0.172 50 T/J 60,466,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 965 980 970 970 5 416,700 404,998,000 181 7.162 975 J 42,000 965 B 85,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 214 218 214 216 2 1,067,700 230,862,800 98 2.574 216 T/J 3,600 214 B 27,100 60 BNLI Bank Permata Tbk. --M8K--1 1,190 1,205 1,170 1,180 -10 8,855,700 10,468,668,500 1,077 12.848 1,180 T/J 281,400 1,175 B 152,000 61 BOGA Bintang Oto Global Tbk. --U9---2 790 805 775 800 10 5,924,000 4,689,023,000 1,369 776.699 800 T/J 35,400 795 B 101,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 364 364 358 362 -2 45,000 16,225,800 29 206.857 362 T/J 27,900 358 B 18,500 63 BOLT Garuda Metalindo Tbk. --U4---2 870 875 870 870 0 110,700 96,428,500 122 158.182 870 T/J 2,600 850 B 10,300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 770 765 745 750 -20 7,682,500 5,857,582,500 39 187.500 750 T/J 118,200 740 B 3,100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,155 1,150 1,150 1,150 -5 3,500 4,025,000 1 1,226.405 1,155 J 16,300 1,145 B 33,100 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 0 J 0 6,400 B 100 67 BRAM Indo Kordsa Tbk. --U4---1 14,000 0 0 14,000 0 0 0 0 544.864 13,650 J 100 11,200 B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 392 398 388 388 -4 6,337,000 2,472,845,600 951 76.078 390 J 2,600 388 T/B 40,900 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,747,400 287,370,000 123 7.874 50 T/J 37,843,000 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,100 1,045 1,020 1,045 -55 200 206,500 2 784.064 1,075 J 100 1,020 B 3,300 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,415 1,365 1,390 -25 4,902,300 6,801,818,500 1,233 272.279 1,390 T/J 64,900 1,385 B 80,400 72 BSIM Bank Sinarmas Tbk. --U8---1 565 585 565 580 15 9,100 5,162,000 13 395.583 575 J 100 565 B 96,400 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,830 1,830 1,750 1,810 -20 5,800 10,430,500 43 92.821 1,805 J 50,000 1,735 B 100 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 68 68 66 68 0 1,986,400 133,811,300 121 520.993 68 T/J 206,600 67 B 49,000 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 3,190 3,130 3,190 70 3,600 11,304,000 16 617.544 3,180 J 500 3,120 B 9,900 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,590 3,800 3,610 3,750 160 33,905,100 124,788,647,000 4,150 384.615 3,750 T/J 106,400 3,740 B 93,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,795 1,730 1,750 -50 5,800 10,160,000 11 296.610 1,750 T/J 61,600 1,720 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 195 197 195 195 0 25,215,800 4,930,058,100 274 19.069 195 T/J 475,500 194 B 1,742,200 81 BUMI Bumi Resources Tbk. --S2K--2 84 85 82 82 -2 65,156,900 5,440,350,700 1,383 4.759 83 J 1,971,800 82 T/B 12,156,000 82 BVIC Bank Victoria International Tbk. --U8---1 173 170 166 166 -7 105,900 17,799,800 7 156.970 170 J 32,700 167 B 1,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 120 122 116 118 -2 23,613,800 2,788,722,500 691 25.808 119 J 686,900 118 T/B 810,700 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 426 432 410 424 -2 553,400 232,450,800 151 128.485 424 T/J 70,700 420 B 50,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 228 220 220 -6 330,000 73,957,000 14 125.714 222 J 50,000 220 T/B 26,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 396 398 394 394 -2 8,283,400 3,284,711,000 672 719.806 396 J 297,500 394 T/B 11,300 87 CASS Cardig Aero Services Tbk. --U7---2 635 630 630 630 -5 100 63,000 1 157.500 630 T/J 18,100 550 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,600 1,555 1,580 -15 30,600 48,166,000 49 326.446 1,580 T/J 7,100 1,545 B 3,400 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 78 75 76 1 1,440,800 110,095,600 89 486.400 77 J 326,000 76 T/B 28,900 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 290 296 290 294 4 142,200 41,579,400 23 23.006 294 T/J 3,900 292 B 900 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,840 2,000 2,000 2,000 160 100 200,000 1 7,257.421 2,000 T/J 2,200 1,840 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 183 180 177 178 -5 25,000 4,443,700 13 148.333 178 T/J 12,500 177 B 1,500 93 CLAY Citra Putra Realty Tbk. --U9---2 5,375 5,425 5,375 5,400 25 1,947,100 10,542,197,500 2,626 3,000.000 5,425 J 25,800 5,400 T/B 14,900 94 CLEO Sariguna Primatirta Tbk. --M5K--1 565 605 555 555 -10 12,852,100 7,249,448,000 1,434 2,413.043 560 J 154,600 555 T/B 391,400 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,975 2,000 1,905 1,915 -60 37,300 73,680,500 46 183.243 1,945 J 1,000 1,915 T/B 400 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---2 200 200 200 200 0 5,500 1,100,000 4 153.846 202 J 2,500 199 B 4,900 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 131,600 6,580,000 7 45.455 50 T/J 77,549,500 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 448 448 448 4 218,100 97,708,800 21 226.074 450 J 50,000 448 T/B 500,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,140 1,160 1,130 1,150 10 21,409,400 24,546,531,500 2,869 257.479 1,155 J 757,600 1,150 T/B 1,529,200 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 330 J 1,000 304 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,630 1,655 1,630 1,640 10 18,212,200 29,901,649,500 571 1,093.333 1,640 T/J 112,300 1,635 B 215,100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,815 0 0 1,815 0 0 0 0 3,642.969 1,815 J 800 1,810 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 96,245,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,020 1,025 990 1,025 5 1,856,400 1,875,501,000 881 891.304 1,025 T/J 200 995 B 43,400 107 DILD Intiland Development Tbk. --U6---1 380 384 376 376 -4 1,387,700 525,665,800 79 65.521 380 J 530,500 376 T/B 105,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,830 3,850 3,800 3,800 -30 1,198,400 4,586,502,000 201 128.814 3,810 J 10,200 3,800 T/B 51,800 109 DKFT Central Omega Resources Tbk. --S2---2 214 216 204 206 -8 30,360,800 6,353,860,600 1,987 529.155 208 J 735,300 206 T/B 3,100 110 DLTA Delta Djakarta Tbk. --U5---1 6,950 6,900 6,900 6,900 -50 5,300 36,570,000 8 41,245.741 6,900 T/J 100 6,600 B 700 111 DMAS Puradelta Lestari Tbk. --M6K--1 304 308 300 308 4 14,100,700 4,283,583,200 753 146.667 308 T/J 782,500 306 B 800,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 209.091 266 J 100 222 B 600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,070 3,070 3,070 -10 2,600 7,982,000 3 2,696.791 3,070 T/J 2,400 2,900 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 324 330 322 322 -2 5,169,700 1,680,402,400 440 435.936 322 T/J 47,400 320 B 942,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 330 322 330 0 520,100 170,596,800 33 89.189 330 T/J 30,800 326 B 50,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,100 J 100 14,750 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,720 1,725 1,680 1,720 0 18,968,900 32,542,778,500 101 340.594 1,720 T/J 18,000 1,715 B 800 118 DUTI Duta Pertiwi Tbk --U6---2 6,850 6,000 5,500 5,500 -1,350 4,700 26,080,000 14 553.153 5,500 T/J 74,500 0 B 0 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,210 2,200 2,200 0 1,800 3,968,000 6 809.802 2,200 T/J 100 2,120 B 200 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 10,100 11,312,000 2 27.654 1,120 T/J 102,600 1,100 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 328 334 322 322 -6 15,791,300 5,150,457,200 1,015 80.500 324 J 36,000 322 T/B 2,204,500 122 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 5,600 5,600 5,600 5,600 0 200 1,120,000 1 777.778 5,600 T/J 2,300 4,750 B 300 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,995 2,060 1,990 2,040 45 17,049,400 34,666,854,000 3,988 551.351 2,050 J 376,000 2,040 T/B 486,400 125 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 10,200 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,715 1,630 1,650 -5 26,520,600 44,329,784,000 6,191 165.000 1,655 J 123,400 1,650 T/B 469,600 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 258 250 252 2 2,955,400 750,541,400 323 469.178 254 J 58,900 252 T/B 1,000 128 EXCL XL Axiata Tbk. --S7XXO1 3,490 3,540 3,450 3,490 0 10,066,700 35,141,798,000 7,126 177.120 3,500 J 10,500 3,490 T/B 92,500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,780 2,820 2,780 2,780 0 51,100 142,070,000 13 4,372.100 2,780 T/J 1,200 2,520 B 1,000 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,725 7,650 7,650 7,650 -75 12,100 92,565,000 12 1,753.140 8,200 J 5,200 7,700 B 5,100 131 FILM MD Pictures Tbk. --U9---1 224 228 210 216 -8 9,658,400 2,098,228,400 1,947 102.857 216 T/J 234,000 214 B 117,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,650 2,670 2,430 2,490 -160 46,686,000 116,887,833,000 823 498.000 2,500 J 6,600 2,490 T/B 16,800 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,900 J 100 2,450 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 0 0 730 0 0 0 0 730.000 700 J 1,500 0 B 0 135 FORZ Forza Land Indonesia Tbk. --U6---1 970 985 955 985 15 3,251,800 3,121,810,000 124 447.727 985 T/J 159,200 965 B 29,000 136 FREN Smartfren Telecom Tbk. --U7---1 220 222 166 168 -52 1,037,266,900 193,345,899,300 38,099 9.333 169 J 550,900 168 T/B 9,922,200 137 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--1 580 590 540 565 -15 35,632,700 20,102,873,500 3,214 75.951 570 J 1,188,000 565 T/B 407,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 620 625 615 625 5 1,175,700 729,343,500 135 122.703 625 T/J 42,100 620 B 26,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 191 197 191 193 2 3,422,300 664,738,300 417 48.250 193 T/J 252,100 192 B 310,500 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 4,500 15,000 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,555 1,570 1,550 1,570 15 450,200 703,057,500 143 122.179 1,570 T/J 9,500 1,565 B 400 143 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---1 179 181 175 175 -4 600 105,600 2 70.000 180 J 6,000 175 T/B 50,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 755 780 750 780 25 35,300 27,289,500 12 148.571 780 T/J 7,600 750 B 600 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,470 3,430 3,440 50 16,700 57,644,000 37 92.973 3,460 J 1,800 3,430 B 600 147 HERO Hero Supermarket Tbk. --U9---1 680 780 725 730 50 47,100 35,507,000 49 1,523.754 730 T/J 26,300 725 B 500 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,940 2,970 2,920 2,920 -20 72,300 212,392,000 72 893.896 2,930 J 6,800 2,920 T/B 24,300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 650 605 605 -20 35,300 22,402,000 6 930.769 625 J 100 605 T/B 2,000 150 HKMU HK Metals Utama Tbk. --U9---1 322 320 316 316 -6 567,800 180,012,600 71 137.391 316 T/J 900 314 B 98,800 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 905 945 895 930 25 91,468,300 84,673,943,000 4,138 300.000 930 T/J 122,000 925 B 1,089,400 152 HOME Hotel Mandarine Regency Tbk. --U9---2 84 86 80 80 -4 4,182,639,500 351,157,328,900 3,840 85.044 81 J 4,156,900 80 T/B 741,900 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,060 1,105 1,050 1,100 40 23,030,400 24,720,025,500 3,646 1,047.619 1,105 J 172,600 1,100 T/B 135,300 154 HRTA Hartadinata Abadi Tbk. --S5---1 336 340 316 334 -2 616,700 202,662,400 208 111.333 334 T/J 253,800 320 B 28,900 155 HRUM Harum Energy Tbk. --M2K--1 1,310 1,320 1,225 1,260 -50 1,314,700 1,675,688,500 623 24.231 1,265 J 7,200 1,260 T/B 10,600 156 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 0 494,900 24,745,000 43 95.973 50 T/J 21,453,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 164 180 167 172 8 35,491,300 6,151,702,000 1,459 49.143 172 T/J 88,600 171 B 51,900 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,370 1,435 1,375 1,400 30 858,000 1,204,535,500 418 187.951 1,410 J 41,800 1,400 T/B 13,100 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 384 390 382 388 4 919,000 352,867,800 57 77.600 388 T/J 157,400 382 B 87,300 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,030 1,035 0 390,800 405,001,000 39 272.368 1,035 T/J 100 1,030 B 12,000 162 INAF Indofarma (Persero) Tbk. --U5---1 1,390 1,640 1,325 1,335 -55 2,751,300 3,959,674,000 1,552 534.000 1,335 T/J 35,900 1,330 B 2,400 163 INCO Vale Indonesia Tbk. --S2BXO1 3,830 3,960 3,790 3,830 0 46,385,100 179,995,681,000 6,242 1,563.265 3,830 T/J 123,900 3,820 B 67,700 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,500 3,500 3,500 0 5,200 18,200,000 9 471.387 3,500 T/J 27,800 3,470 B 1,200 165 INDS Indospring Tbk. --M4---1 2,690 2,720 2,600 2,690 0 471,400 1,270,670,000 183 252.187 2,700 J 1,600 2,680 B 1,600 166 INDY Indika Energy Tbk. --S2XXO1 1,275 1,295 1,280 1,285 10 4,877,200 6,276,611,500 811 43.559 1,290 J 201,500 1,285 T/B 7,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,300 6,150 6,275 175 6,730,200 41,842,807,500 2,743 323.342 6,300 J 613,400 6,275 T/B 299,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 67 68 67 67 0 155,900 10,595,700 18 0.383 68 J 44,900 67 T/B 369,800 169 INPP Indonesian Paradise Property Tbk. --U9---2 840 840 740 840 0 1,600 1,261,000 5 800.000 840 T/J 3,500 825 B 500 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,510 3,520 3,500 3,520 10 135,700 475,388,000 62 1,275.362 3,530 J 200 3,300 B 2,300 171 INTA Intraco Penta Tbk. --U9---2 468 468 450 460 -8 272,400 123,552,600 65 324.261 456 J 35,000 452 B 8,300 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,070 1,075 990 1,070 0 242,400 251,242,500 121 65.244 1,070 T/J 65,200 990 B 20,200 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 204 200 200 -2 283,400 57,185,800 61 52.632 204 J 3,200 200 T/B 26,000 174 IPTV MNC Vision Networks Tbk. --U9---1 510 520 505 515 5 15,136,400 7,766,318,000 9,733 214.583 515 T/J 676,700 510 B 344,700 175 ISAT Indosat Tbk. --S7K--1 2,680 3,040 2,700 3,040 360 22,480,000 65,655,997,000 7,825 217.143 3,050 J 76,600 3,040 T/B 1,114,500 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,925 13,175 12,925 13,150 225 783,700 10,227,480,000 1,380 93.929 13,150 T/J 29,500 13,075 B 100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 1 35.714 50 T/J 105,781,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 530 525 525 5 6,500 3,420,000 4 297.805 535 J 1,000 525 T/B 9,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 500 J 200 422 B 5,500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,525 1,595 1,530 1,585 60 23,898,800 37,624,986,500 3,868 433.297 1,585 T/J 573,900 1,580 B 40,000 181 JRPT Jaya Real Property Tbk. --S6---1 610 620 605 615 5 4,496,800 2,761,229,000 288 591.346 620 J 13,200 610 B 105,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 450 476 426 428 -22 64,383,200 28,416,752,800 1,297 214.000 432 J 2,500 428 T/B 5,024,900 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,500 5,650 5,525 5,625 125 2,850,800 15,984,605,000 2,061 331.701 5,650 J 53,600 5,625 T/B 529,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 935 945 935 935 0 200 188,000 2 201.370 950 J 100 825 B 700 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 910 895 905 -5 705,200 637,046,500 53 2,011.111 905 T/J 297,800 895 B 117,300 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,850 2,880 2,770 2,780 -70 75,200 210,897,000 107 2,780.000 2,780 T/J 14,300 2,770 B 7,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 625 645 620 635 10 8,976,300 5,671,363,500 684 77.158 635 T/J 80,400 630 B 66,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 82 84 80 80 -2 1,188,800 96,927,700 163 2.909 81 J 1,100 80 T/B 732,500 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 310 314 0 5,385,400 1,683,516,000 1,083 10.894 314 T/J 33,100 312 B 1,504,100 190 KINO Kino Indonesia Tbk. --U5---1 4,030 4,030 3,900 3,900 -130 797,900 3,166,684,000 258 102.632 3,910 J 5,000 3,900 T/B 37,000 191 KMTR Kirana Megatara Tbk. --U3---2 318 316 310 316 -2 16,000 4,991,800 7 68.996 314 J 5,000 308 B 400 192 KOTA DMS Propertindo Tbk. --U6---1 625 625 615 620 -5 1,792,800 1,114,843,500 293 310.000 620 T/J 24,400 615 B 1,104,800 193 KPIG MNC Land Tbk. --S9---2 130 138 125 133 3 41,625,800 5,615,845,900 28,977 286.188 133 T/J 165,000 132 B 342,200 194 KRAH Grand Kartech Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 543.636 1,495 J 8,400 0 B 0 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 334 338 334 336 2 3,074,700 1,032,049,800 219 41.772 336 T/J 138,700 334 B 1,424,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 510 520 505 510 0 81,413,000 41,706,623,000 1,079 5,305.868 510 T/J 188,500 505 B 2,354,700 197 LAND Trimitra Propertindo Tbk. --U6---2 1,400 1,400 1,400 1,400 0 10,000 14,000,000 3 358.974 1,400 T/J 63,400 1,230 B 1,000 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,900 5,850 5,900 0 200 1,175,000 2 97.521 5,900 T/J 100 5,850 B 200 199 LINK Link Net Tbk. --S9K--1 4,250 4,300 4,200 4,220 -30 670,700 2,826,261,000 539 263.750 4,220 T/J 19,500 4,200 B 189,000 200 LPCK Lippo Cikarang Tbk --M6---1 1,310 1,320 1,275 1,290 -20 626,700 813,050,500 566 145.443 1,300 J 24,100 1,290 T/B 37,900 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 228 230 0 27,017,300 6,209,231,800 842 74.271 232 J 6,784,500 230 T/B 1,736,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,980 4,050 3,930 4,030 50 11,307,000 45,268,012,000 2,801 91.319 4,030 T/J 255,300 4,020 B 4,200 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,235 1,255 1,225 1,235 0 11,546,800 14,272,121,500 774 318.710 1,240 J 7,000 1,235 T/B 488,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,465 1,470 1,460 1,465 0 1,746,200 2,560,977,500 101 512.238 1,465 T/J 7,500 1,460 B 2,900 205 MAIN Malindo Feedmill Tbk. --S3K--1 880 950 890 945 65 11,996,000 11,118,880,500 2,218 536.932 950 J 321,500 945 T/B 133,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 212 228 210 220 8 294,041,900 64,701,154,400 30,440 30.074 220 T/J 4,620,600 218 B 2,368,700 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,025 5,025 5,000 5,025 0 1,016,300 5,106,457,500 67 239.286 5,075 J 900 5,025 T/B 135,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,730 1,700 1,730 -50 500 853,000 2 102.976 1,740 J 100 1,730 T/B 500 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,010 1,055 1,010 1,050 40 18,598,200 19,363,083,000 1,803 1,684.988 1,055 J 162,000 1,050 T/B 1,190,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 250 254 254 254 4 10,000 2,540,000 5 338.667 254 T/J 69,500 240 B 15,300 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 478 472 474 -4 1,369,300 649,302,000 517 948.000 474 T/J 107,600 472 B 120,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 575 535 520 535 -40 10,700 5,702,500 9 380.404 560 J 2,400 520 B 3,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,950 0 0 6,950 0 0 0 0 2,996.839 6,950 J 3,500 6,625 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,850 1,920 1,850 1,915 65 12,500 23,331,500 20 147.308 1,915 T/J 1,700 1,860 B 200 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 498 510 496 496 -2 345,900 172,582,200 129 31.000 498 J 8,500 496 T/B 48,200 216 MCAS M Cash Integrasi Tbk. --S9---2 3,340 3,360 3,330 3,340 0 878,000 2,935,178,000 207 241.155 3,340 T/J 36,800 3,330 B 26,200 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 131 127 130 0 1,231,600 160,477,100 60 116.600 131 J 552,600 130 T/B 40,100 218 MDIA Intermedia Capital Tbk. --U9---1 107 113 105 105 -2 564,200 59,338,800 39 76.087 108 J 2,500 106 B 5,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 6,375 6,400 6,225 6,375 0 14,141,300 88,777,392,500 2,750 332.471 6,400 J 233,900 6,375 T/B 145,400 220 MDLN Modernland Realty Tbk. --S6---1 234 236 228 232 -2 1,112,400 258,032,800 206 68.852 232 T/J 1,580,600 230 B 1,094,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 690 645 665 -10 22,636,900 15,077,011,500 2,157 1,171.249 670 J 154,700 665 T/B 145,500 222 MEGA Bank Mega Tbk. --U8---1 5,600 5,625 5,625 5,625 25 100 562,500 1 4,100.213 5,625 T/J 300 5,175 B 100 223 MERK Merck Tbk. --U5---2 2,700 2,710 2,680 2,690 -10 17,400 46,821,000 39 7,092.573 2,680 J 200 2,670 B 4,500 224 META Nusantara Infrastructure Tbk. --U7---1 193 192 189 192 -1 800 151,500 4 58.168 192 T/J 27,900 189 B 9,900 225 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,145 1,100 1,145 5 804,000 918,980,000 6 1,174.359 1,140 J 500,000 1,100 B 400 226 MGRO Mahkota Group Tbk. --S1---1 875 875 865 875 0 4,012,500 3,494,653,500 1,394 388.889 875 T/J 139,700 870 B 12,300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,105 1,100 1,100 1,100 -5 200 220,000 1 400.000 1,150 J 96,800 1,100 T/B 49,800 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,780 2,820 2,700 2,720 -60 14,257,000 39,012,399,000 3,097 160.143 2,730 J 25,000 2,720 T/B 142,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,680 1,680 1,605 1,610 -70 38,113,600 63,369,345,500 91 7,666.667 1,610 T/J 30,200 1,560 B 5,000 230 MKPI Metropolitan Kentjana Tbk. --U6---2 14,150 0 0 14,150 0 0 0 0 673.810 16,950 J 100 13,425 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,300 17,450 17,050 17,450 150 900 15,410,000 3 111,146.497 17,475 J 400 17,450 T/B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,315 1,300 1,310 5 3,285,400 4,307,927,500 976 218.789 1,310 T/J 52,400 1,305 B 6,900 233 MLPL Multipolar Tbk. --U9---1 91 92 89 90 -1 4,216,500 379,102,200 192 10.323 90 T/J 435,600 89 B 2,020,200 234 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 850 J 25,600 580 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 332 328 330 0 175,400 57,862,000 20 56.410 330 T/J 4,955,200 328 B 500 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,345 1,295 1,310 0 26,962,700 35,663,064,500 9,914 145.556 1,310 T/J 158,100 1,305 B 57,100 237 MOLI Madusari Murni Indah Tbk. --U3---2 840 825 820 825 -15 50,100 41,332,000 3 142.241 825 T/J 29,900 810 B 25,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 685 735 685 685 0 5,368,000 3,812,698,500 915 45.667 690 J 87,600 685 T/B 17,400 239 MPPA Matahari Putra Prima Tbk. --U9---1 179 182 177 177 -2 2,216,200 395,598,100 232 74.417 177 T/J 62,300 176 B 331,100 240 MPRO Maha Properti Indonesia Tbk. --U6---2 845 830 830 830 -15 100 83,000 1 754.545 830 T/J 1,400 700 B 500 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,700 4,870 4,000 4,400 -300 61,100 252,816,000 46 399.099 4,400 T/J 900 4,210 B 500 242 MSIN MNC Studios International Tbk. --M9---2 432 468 440 454 22 11,737,100 5,398,950,000 13,565 90.800 454 T/J 196,500 452 B 46,200 243 MSKY MNC Sky Vision Tbk. --U9---1 950 970 960 960 10 1,000 961,500 4 63.158 960 T/J 500 955 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,360 1,365 1,340 1,360 0 2,883,100 3,902,482,500 938 2,448.333 1,365 J 120,900 1,360 T/B 33,200 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 46,684,800 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 450 456 452 456 6 400 182,000 3 191.717 456 T/J 2,200 452 B 400 247 MTPS Meta Epsi Tbk. --U7---2 1,375 1,390 1,330 1,375 0 556,500 751,903,500 123 429.688 1,380 J 20,400 1,375 T/B 5,900 248 MYOH Samindo Resources Tbk. --S2---1 1,255 1,250 1,230 1,245 -10 243,300 301,607,000 40 148.289 1,245 T/J 2,205,500 1,230 B 400 249 MYRX Hanson International Tbk. --S6---2 92 93 91 93 1 79,127,200 7,270,835,700 215 63.424 93 T/J 4,790,000 92 B 369,900 250 NASA Ayana Land International Tbk. --U9---2 800 805 785 785 -15 4,634,000 3,711,951,000 738 762.136 785 T/J 24,700 780 B 142,400 251 NATO Nusantara Properti Internasional Tbk. --U9---2 885 915 880 905 20 11,814,700 10,656,300,500 1,024 878.641 905 T/J 58,000 900 B 138,800 252 NFCX NFC Indonesia Tbk. --S9---2 3,340 3,380 3,270 3,370 30 7,819,100 25,908,224,000 441 182.162 3,370 T/J 40,800 3,350 B 10,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 990 1,035 980 990 0 618,600 619,572,500 374 304.615 990 T/J 100 985 B 10,900 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 140,700 19,698,000 4 133.333 145 J 50,200 140 T/B 366,600 255 NISP Bank OCBC NISP Tbk. --U8---1 835 845 845 845 10 25,400 21,463,000 4 1,023.945 855 J 100,800 845 T/B 900 256 NOBU Bank Nationalnobu Tbk. --U8---1 985 940 940 940 -45 100 94,000 1 250.667 980 J 200 890 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,610 0 0 1,610 0 0 0 0 77.099 1,590 J 2,500 1,250 B 500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 690 690 690 0 11,400 7,866,000 6 1,365.120 695 J 12,300 690 T/B 21,700 259 PALM Provident Agro Tbk. --U1---2 210 238 210 238 28 9,100 2,127,200 14 65.050 238 T/J 9,000 212 B 4,800 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 139 156 136 144 5 10,631,000 1,587,005,400 498 144.000 144 T/J 23,400 143 B 5,500 261 PANS Panin Sekuritas Tbk. --U8---1 1,535 1,600 1,550 1,590 55 28,300 44,313,000 23 1,156.364 1,590 T/J 27,200 1,540 B 5,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,015 995 995 -5 2,000 2,010,500 8 117.059 1,005 J 34,900 990 B 900 263 PBRX Pan Brothers Tbk. --S4---1 755 755 745 755 0 133,400 100,049,500 31 1,336.283 760 J 100,000 755 T/B 36,600 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 374 394 350 364 -10 55,000 19,688,600 34 30.333 364 T/J 280,800 352 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,140 2,140 2,080 2,100 -40 2,700 5,669,000 14 1,400.000 2,100 T/J 2,600 2,070 B 200 266 PEHA Phapros Tbk. --U5---2 1,265 1,275 1,220 1,250 -15 128,800 160,309,500 88 104.341 1,250 T/J 8,500 1,230 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,190 2,220 2,160 2,180 -10 23,101,200 50,404,602,000 3,449 726.667 2,190 J 743,600 2,180 T/B 184,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 995 995 990 990 -5 600 594,500 6 193.171 1,010 J 100 990 T/B 12,900 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 0 0 3,050 0 0 0 0 1,265.613 3,190 J 200 2,940 B 2,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,280 1,255 1,260 5 3,229,700 4,096,011,500 444 2,097.902 1,270 J 322,500 1,260 T/B 59,300 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 431,500 21,575,000 42 50.000 50 T/J 5,923,500 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,130 1,150 1,125 1,125 -5 234,200 266,137,000 51 1,196.299 1,130 J 88,200 1,125 T/B 3,900 273 PNLF Panin Financial Tbk. --S8K--1 270 274 268 268 -2 23,468,200 6,342,942,400 868 289.667 270 J 5,225,500 268 T/B 929,100 274 POLA Pool Advista Finance Tbk. --U8---2 915 935 910 935 20 7,200 6,640,000 8 692.593 935 T/J 1,300 915 B 1,600 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,270 1,355 1,270 1,330 60 7,000 9,006,000 15 81.346 1,315 J 100 1,280 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,000 7,000 6,950 6,975 -25 214,400 1,499,672,500 465 1,134.146 6,975 T/J 2,300 6,950 B 108,200 277 POLU Golden Flower Tbk. --U4---2 2,510 2,790 2,450 2,520 10 61,100 161,243,000 50 875.000 2,530 J 200 2,520 T/B 100 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,755 1,780 1,695 1,750 -5 128,569,500 225,568,217,000 587 1,110.751 1,750 T/J 46,700 1,705 B 3,600 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 600 600 600 -50 1,000 600,000 1 112.150 590 J 7,000 492 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 111 113 107 111 0 179,748,800 19,878,832,900 1,707 74.000 111 T/J 364,800 110 B 1,585,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,100 1,125 1,095 1,100 0 44,300 48,621,500 54 73.333 1,100 T/J 380,900 1,090 B 5,000 282 PPRE PP Presisi Tbk. --M7---1 316 318 310 314 -2 4,213,000 1,323,829,200 2,015 73.023 314 T/J 69,300 312 B 25,000 283 PPRO PP Properti Tbk. --S6K--1 99 102 99 100 1 51,172,300 5,135,711,400 1,716 216.216 101 J 3,866,400 100 T/B 515,100 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,860 4,860 4,780 4,800 -60 180,200 864,965,000 19 73.846 4,810 J 500 4,570 B 1,200 285 PRIM Royal Prima Tbk. --U9---2 332 330 316 330 -2 27,600 8,756,600 10 66.000 330 T/J 46,600 316 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 350 358 314 330 -20 36,747,500 12,185,047,400 2,531 1,070.629 332 J 109,300 330 T/B 16,300 287 PTBA Bukit Asam Tbk. --S2BXO1 2,270 2,310 2,230 2,250 -20 8,465,600 19,132,821,000 3,156 1,956.522 2,260 J 9,400 2,250 T/B 796,400 288 PTPP PP (Persero) Tbk. --S6XXO1 1,600 1,660 1,615 1,630 30 14,742,100 24,075,521,000 2,269 306.391 1,635 J 207,000 1,630 T/B 13,800 289 PTRO Petrosea Tbk. --S2---1 1,340 1,355 1,330 1,350 10 173,500 233,073,000 118 1,080.000 1,350 T/J 48,200 1,325 B 6,200 290 PTSN Sat Nusapersada Tbk --U4---1 376 380 368 370 -6 498,700 186,333,800 138 191.380 370 T/J 2,400 368 B 5,400 291 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 630 650 610 635 5 20,887,900 13,115,713,000 1,615 2,448.051 635 T/J 296,100 630 B 9,200 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,070 1,080 1,060 1,080 10 54,800 58,622,000 19 98.182 1,085 J 7,200 1,080 T/B 1,200 294 RAJA Rukun Raharja Tbk. --S7---1 244 248 242 246 2 762,900 186,782,600 115 845.012 246 T/J 206,400 244 B 34,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,300 1,245 1,275 10 3,057,900 3,897,187,000 884 796.875 1,275 T/J 493,700 1,270 B 132,100 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 8,000 J 2,400 6,225 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 134 143 124 124 -10 403,679,400 55,013,542,700 3,866 68.078 125 J 213,100 124 T/B 8,143,300 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 645 660 645 660 15 1,893,800 1,233,195,500 184 404.908 660 T/J 114,800 655 B 34,100 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 344 344 344 4 900 309,600 2 2,691.706 344 T/J 9,200 342 B 100 300 RODA Pikko Land Development Tbk. --U6---2 200 206 200 204 4 2,617,800 533,964,800 15 325.722 204 T/J 4,700 202 B 2,100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,275 1,280 0 179,600 229,147,500 122 501.961 1,285 J 21,000 1,280 T/B 15,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 466 468 460 464 -2 206,400 95,551,800 56 580.000 464 T/J 558,400 460 B 32,400 303 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 9,050 9,050 9,025 9,050 0 7,200 65,155,000 7 5,838.710 9,050 T/J 9,800 8,825 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,115 1,125 1,090 1,100 -15 12,546,300 13,829,916,000 2,435 497.618 1,105 J 64,900 1,100 T/B 470,500 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 800 J 4,900 660 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,190 2,000 2,070 -120 60,900 125,865,000 29 88.462 2,100 J 100 2,070 T/B 453,300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 0 0 3,390 0 0 0 0 157.536 3,270 J 1,000 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 805 785 805 10 1,285,000 1,023,519,500 128 575.000 805 T/J 2,600 800 B 13,100 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,210 1,185 1,185 -15 1,291,300 1,554,481,500 630 204.310 1,190 J 1,200 1,185 T/B 326,900 311 SILO Siloam International Hospitals Tbk. --S9---1 7,600 7,625 7,425 7,550 -50 152,300 1,146,495,000 288 85.748 7,550 T/J 4,400 7,475 B 900 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 330 334 328 328 -2 3,853,100 1,277,428,200 242 29.818 330 J 50,000 328 T/B 559,800 313 SIPD Sierad Produce Tbk. --U3---2 1,080 1,070 1,070 1,070 -10 200 214,000 2 1.189 1,100 J 10,800 1,070 T/B 200 314 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 3,840 4,000 3,830 3,870 30 2,700 10,491,000 15 1,278.663 3,860 J 600 3,850 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 610 625 600 605 -5 7,334,200 4,490,900,000 1,273 108.036 610 J 288,400 605 T/B 141,800 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,290 1,335 1,290 1,335 45 14,900 19,807,000 33 1,612.319 1,335 T/J 3,300 1,300 B 5,000 318 SMDR Samudera Indonesia Tbk. --S7---1 270 274 266 270 0 83,300 22,392,000 55 1,083.554 270 T/J 9,800 268 B 1,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,145 1,190 1,150 1,165 20 16,667,500 19,576,293,500 2,715 1,914.229 1,170 J 500 1,165 T/B 1,486,100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 187,300 9,365,000 17 12.227 50 T/J 8,706,300 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,475 1,495 1,475 1,475 0 2,108,700 3,130,564,000 973 3,939.742 1,480 J 500 1,475 T/B 23,100 322 SOCI Soechi Lines Tbk. --M7---1 195 200 194 196 1 4,547,400 891,284,700 677 35.636 196 T/J 277,000 195 B 207,300 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 0 0 4,700 0 0 0 0 455.758 5,225 J 100 3,570 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 985 985 985 985 0 2,243,700 2,210,044,500 132 84.914 990 J 182,800 985 T/B 4,200 325 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 -2 700 174,000 2 264.672 248 T/J 4,700 232 B 500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 284 288 282 286 2 18,894,800 5,394,652,000 867 119.167 286 T/J 1,804,600 284 B 3,351,000 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,680 3,630 3,650 -20 4,500 16,432,000 14 66.364 3,680 J 27,100 3,630 B 600 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 830 805 805 -15 33,770,300 27,710,026,000 1,733 330.256 805 T/J 427,600 800 B 1,180,700 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 890 900 880 900 10 76,774,300 67,669,482,500 568 134.328 900 T/J 631,800 890 B 668,900 331 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 3,210 0 0 3,210 0 0 0 0 98.588 3,210 J 100 3,170 B 200 334 SURE Super Energy Tbk. --U2---2 3,060 3,060 3,060 3,060 0 688,400 2,106,504,000 588 1,974.194 3,070 J 80,300 3,060 T/B 2,600 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 454 468 452 468 14 21,744,900 9,920,330,600 1,533 4,275.925 468 T/J 9,700 456 B 200 336 TARA Sitara Propertindo Tbk. --U6---1 735 760 730 760 25 118,286,500 88,531,706,000 7,558 716.981 760 T/J 108,400 755 B 55,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,775 6,825 6,700 6,825 50 11,887,500 80,508,905,000 3,463 337.037 6,825 T/J 976,300 6,800 B 1,700 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 945 930 940 0 1,518,100 1,428,093,500 375 214.050 945 J 48,500 940 T/B 100,100 339 TCID Mandom Indonesia Tbk. --U5---1 11,800 11,800 11,600 11,800 0 1,100 12,920,000 4 1,157.407 11,800 T/J 5,000 11,250 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 6,825 6,950 6,100 6,700 -125 34,541,200 217,493,650,000 10,303 4,855.072 6,700 T/J 39,600 6,650 B 20,300 341 TDPM Tridomain Performance Materials Tbk. --U3---1 292 312 292 304 12 37,420,200 11,281,265,800 946 133.333 306 J 100,800 304 T/B 23,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 338 348 298 304 -34 74,950,300 24,214,483,400 6,740 98.065 304 T/J 269,300 302 B 72,400 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 384 0 0 384 0 0 0 0 87.020 0 J 0 412 B 5,600 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,710 4,750 4,710 4,740 30 10,200 48,276,000 3 3,895.143 4,700 J 100 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 875 880 865 880 5 62,668,700 54,489,245,500 178 440.000 880 T/J 627,400 875 B 300 346 TINS Timah Tbk. --U2K--1 895 920 890 905 10 40,230,900 36,457,391,500 3,668 462.450 905 T/J 5,246,700 900 B 269,700 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,700 9,925 9,675 9,925 225 521,500 5,125,792,500 958 613.646 9,925 T/J 22,100 9,825 B 1,700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 370 370 370 2 20,000 7,400,000 8 78.079 370 T/J 424,900 278 B 1,400 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 590 570 590 10 4,446,800 2,599,162,500 261 949.606 590 T/J 1,380,900 580 B 4,000 350 TOTL Total Bangun Persada Tbk. --S6---1 438 442 428 438 0 2,087,600 913,014,000 301 157.426 438 T/J 17,300 436 B 10,000 351 TOTO Surya Toto Indonesia Tbk. --U3---2 308 310 300 304 -4 18,800 5,797,400 20 986.149 310 J 12,000 302 B 6,700 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 640 655 10 9,963,900 6,480,500,500 969 3,120.088 655 T/J 477,400 650 B 153,600 353 TRAM Trada Alam Minera Tbk. --U2---1 120 125 113 114 -6 1,121,609,700 137,972,701,300 2,885 94.220 115 J 687,300 114 T/B 4,138,400 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 160 158 146 158 -2 10,100 1,594,600 3 159.218 158 T/J 10,200 147 B 6,800 355 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 0 214.746 420 J 35,000 360 B 58,300 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,495 1,500 1,485 1,485 -10 58,700 87,343,000 61 264.914 1,485 T/J 363,900 1,480 B 27,000 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,470 3,470 3,470 0 13,000 45,110,000 5 90.130 3,470 T/J 11,700 2,660 B 100 359 TURI Tunas Ridean Tbk. --U9---1 990 990 990 990 0 180,400 178,596,000 3 2,200.000 990 T/J 119,600 985 B 196,200 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,530 1,510 1,530 20 35,500 53,960,000 75 2,966.496 1,530 T/J 11,500 1,525 B 1,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 3,970 3,970 3,970 0 200 794,000 1 147.033 4,020 J 200 3,820 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,120 2,120 2,120 2,120 0 5,300 11,236,000 3 176.667 2,120 T/J 56,900 2,110 B 14,000 363 VIVA Visi Media Asia Tbk. --U9---1 83 92 83 92 9 44,861,400 4,009,908,300 3,385 30.667 93 J 1,417,600 92 T/B 770,200 364 VOKS Voksel Electric Tbk. --U4---1 332 336 326 326 -6 3,943,700 1,306,163,800 1,622 144.207 334 J 4,500 324 B 160,100 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 322 330 316 316 -6 27,260,200 8,792,596,800 2,545 108.966 318 J 395,000 316 T/B 5,714,700 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,865 1,920 1,885 1,905 40 11,712,500 22,254,495,000 2,517 489.651 1,905 T/J 122,500 1,900 B 61,200 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 252 260 254 254 2 7,000 1,806,800 11 38.507 258 J 4,100 252 B 8,800 368 WOOD Integra Indocabinet Tbk. --S5K--1 820 820 810 810 -10 4,457,200 3,636,618,000 306 311.538 815 J 13,100 810 T/B 100 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 326 334 326 330 4 28,621,000 9,432,924,800 1,126 67.347 332 J 4,008,200 330 T/B 3,274,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,530 1,570 1,530 1,545 15 23,722,000 36,756,458,500 2,473 417.004 1,550 J 150,200 1,545 T/B 43,800 371 WTON Wijaya Karya Beton Tbk. --S3K--1 458 470 458 462 4 6,674,300 3,093,614,600 982 78.305 462 T/J 415,000 460 B 729,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 434 442 422 424 -10 55,497,600 24,265,625,600 962 1,511.533 424 T/J 140,700 422 B 244,400 Total 10,146,559,400 3,875,659,867,900 394,639 1,351,579,800 118,558,500 Jakarta, 14 October 2019 Trading Division