List of Securities Quotation: IDX SMC Composite Date: Wednesday, 16 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 10,600 10,750 10,500 10,500 -100 588,300 6,215,837,500 609 852.993 10,525 J 1,600 10,500 T/B 19,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,515 1,515 1,515 1,515 0 500 757,500 4 40.400 1,515 T/J 4,900 1,435 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,820 1,790 1,815 10 8,276,100 14,976,614,000 2,375 2,213.415 1,820 J 294,600 1,815 T/B 2,012,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,245 1,265 1,235 1,245 0 9,569,600 11,978,103,500 1,655 977.751 1,245 T/J 147,200 1,240 B 725,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,575 10,700 10,575 10,650 75 366,300 3,892,075,000 39 458.065 10,650 T/J 2,500 10,600 B 500 7 ADMG Polychem Indonesia Tbk --U3---1 187 198 185 195 8 990,700 190,400,700 274 17.405 195 T/J 13,900 193 B 100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,365 1,300 1,315 -15 46,976,400 62,559,986,500 5,293 119.545 1,315 T/J 84,700 1,310 B 281,300 9 AGII Aneka Gas Industri Tbk. --S3---1 595 600 590 590 -5 46,900 27,902,500 30 53.636 600 J 4,700 590 T/B 57,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 212 218 212 214 2 1,567,300 335,949,400 288 349.628 216 J 474,900 214 T/B 1,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 178 184 179 179 1 31,600 5,688,700 15 162.727 179 T/J 5,700 178 B 11,100 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,180 4,270 4,180 4,230 50 5,100,900 21,565,423,000 1,328 3,371.297 4,230 T/J 2,401,200 4,210 B 60,400 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 310 310 310 0 100 31,000 1 295.238 316 J 1,600 288 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,950 4,050 3,930 3,940 -10 70,200 279,262,000 25 160.816 4,040 J 100 3,940 T/B 2,300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 930 955 930 930 0 25,800 24,261,500 41 2,373.115 940 J 7,100 905 B 100 16 ANDI Andira Agro Tbk. --U1---2 1,885 1,930 1,810 1,815 -70 14,843,400 28,042,979,500 173 907.500 1,820 J 1,000 1,815 T/B 1,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 830 830 815 830 0 110,800 91,959,500 12 69.167 830 T/J 1,100 810 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 985 1,005 960 960 -25 85,270,100 83,162,244,000 6,075 632.953 965 J 795,600 960 T/B 401,200 19 APEX Apexindo Pratama Duta Tbk. --U2---2 535 535 505 530 -5 5,600 2,964,500 12 33.931 530 T/J 100 505 B 3,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 735 720 720 -10 20,116,700 14,633,400,500 1,481 765.827 720 T/J 13,800 715 B 108,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 232 242 230 232 0 43,749,100 10,389,723,600 2,300 63.562 234 J 880,000 232 T/B 1,403,500 22 ARII Atlas Resources Tbk. --U2---2 705 720 705 705 0 10,100 7,122,000 2 47.000 710 J 36,800 705 T/B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,715 1,750 1,720 1,720 5 253,400 436,831,500 142 728.814 1,720 T/J 200 1,700 B 600 24 ARMY Armidian Karyatama Tbk. --U6---2 202 202 199 202 0 62,353,500 12,471,012,100 97 67.333 202 T/J 635,900 199 B 101,300 25 ARNA Arwana Citramulia Tbk. --S3---1 500 515 510 515 15 6,300 3,223,000 7 3,500.306 510 J 1,200 500 B 11,400 26 ASGR Astra Graphia Tbk. XDU9---1 995 1,005 995 1,000 5 19,900 19,893,500 23 207.331 1,000 T/J 600 995 B 126,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 0 0 970 0 0 0 0 1,796.296 975 J 8,300 970 B 7,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 276 288 278 284 8 9,456,500 2,683,233,000 807 270.476 284 T/J 14,900 282 B 831,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 745 760 745 755 10 616,900 465,723,500 58 193.590 760 J 281,500 755 T/B 72,900 30 ATIC Anabatic Technologies Tbk. XRU9---1 770 820 770 795 25 4,300 3,416,000 8 113.571 795 T/J 100 720 B 1,500 31 AUTO Astra Otoparts Tbk. XDM4---1 1,150 1,175 1,140 1,160 10 862,000 1,000,413,000 525 1,049.109 1,160 T/J 40,100 1,155 B 21,400 32 BABP Bank MNC Internasional Tbk. --U8---2 50 52 50 50 0 10,331,600 518,951,700 588 57.388 51 J 1,398,200 50 T/B 2,119,500 33 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 284 J 100 274 B 200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,390 0 0 1,390 0 0 0 0 1,737.500 1,390 J 20,500 1,300 B 12,500 35 BBKP Bank Bukopin Tbk. --S8---1 270 276 270 272 2 2,940,900 800,192,400 370 80.691 272 T/J 77,400 270 B 430,000 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,450 2,430 2,430 2,430 -20 200 486,000 1 176.087 2,430 T/J 51,100 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,905 1,930 1,890 1,910 5 18,917,800 36,117,916,500 2,648 249.130 1,910 T/J 1,371,800 1,905 B 257,600 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 302 310 292 302 0 46,500 13,769,200 17 307.473 302 T/J 180,500 298 B 15,000 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 150 153 148 148 -2 6,290,200 949,641,700 6,168 419.715 149 J 61,000 148 T/B 61,000 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 5,200 260,000 2 217.306 50 T/J 383,011,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 266 256 258 2 4,861,800 1,267,634,400 669 151.765 260 J 175,500 258 T/B 54,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 560 585 560 565 5 83,800 47,387,500 36 2,895.357 565 T/J 2,300 560 B 18,200 44 BHIT MNC Investama Tbk. --S9K--1 72 74 72 74 2 30,890,800 2,271,148,300 10,688 216.406 74 T/J 4,332,800 73 B 2,590,700 45 BINA Bank Ina Perdana Tbk. --U8---1 860 860 845 845 -15 65,700 55,714,000 10 477.412 875 J 25,000 845 T/B 12,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 12,700 635,000 12 35.714 50 T/J 26,801,500 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,450 2,450 2,370 2,400 -50 324,600 778,922,000 142 36.923 2,400 T/J 56,400 2,390 B 9,600 48 BISI BISI International Tbk. --U1---1 1,365 1,380 1,360 1,375 10 14,200 19,453,500 21 687.500 1,380 J 100 1,360 B 7,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,680 1,640 1,665 25 8,620,400 14,324,889,500 334 277.500 1,670 J 15,400 1,660 B 23,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 640 640 -5 1,345,400 866,094,500 256 148.837 645 J 140,000 640 T/B 692,500 51 BKSL Sentul City Tbk. --S6K--1 115 119 115 117 2 71,450,900 8,362,700,300 2,899 8.085 117 T/J 11,263,400 116 B 3,741,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 230 230 177 230 0 35,400 8,118,100 20 527.765 230 T/J 6,600 200 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 272,415,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 0 J 0 2,900 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 292 274 286 -8 3,700 1,064,800 10 89.375 284 J 10,500 258 B 400 56 BMTR Global Mediacom Tbk. --S9K--1 356 374 356 372 16 66,472,900 24,490,982,000 4,069 302.784 372 T/J 139,700 370 B 148,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 110,200 5,510,000 4 0.172 50 T/J 56,639,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 980 1,010 980 995 15 3,419,800 3,387,510,000 604 7.347 995 T/J 61,500 990 B 2,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 218 220 216 216 -2 449,000 97,993,200 99 2.574 218 J 34,500 216 T/B 159,900 60 BNLI Bank Permata Tbk. --M8K--1 1,200 1,230 1,180 1,180 -20 27,097,300 32,557,110,000 1,531 12.848 1,185 J 700 1,180 T/B 790,700 61 BOGA Bintang Oto Global Tbk. --U9---2 815 820 810 810 -5 5,164,100 4,212,200,000 1,296 786.408 810 T/J 26,200 805 B 109,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 358 360 -2 40,500 14,586,200 30 205.714 360 T/J 5,000 358 B 24,200 63 BOLT Garuda Metalindo Tbk. --U4---2 880 880 875 880 0 103,900 91,023,500 121 160.000 880 T/J 5,400 875 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 680 695 650 675 -5 2,531,000 1,715,042,000 294 168.750 675 T/J 15,900 660 B 53,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 1,145 1,145 1,145 0 18,700 21,411,500 5 1,221.073 1,155 J 16,300 1,145 T/B 12,500 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 13,600 J 100 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 388 394 386 390 2 3,228,300 1,257,317,600 610 76.471 390 T/J 252,100 388 B 93,100 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,113,800 55,690,000 66 7.874 50 T/J 39,291,900 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,075 J 200 1,020 B 3,300 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,420 1,390 1,410 20 14,009,100 19,735,622,000 1,935 276.197 1,415 J 88,400 1,405 B 10,200 72 BSIM Bank Sinarmas Tbk. --U8---1 590 0 0 590 0 0 0 0 402.404 585 J 8,400 560 B 4,500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 0 0 1,825 0 0 0 0 93.590 1,805 J 1,700 1,420 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 67 69 64 68 1 42,626,500 2,781,389,400 785 520.993 68 T/J 101,900 67 B 5,400 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 3,180 3,190 3,130 3,190 10 4,000 12,579,000 14 617.544 3,180 J 6,700 3,160 B 200 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,840 3,880 3,610 3,620 -220 31,671,700 116,373,778,000 5,516 371.282 3,630 J 100 3,620 T/B 407,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,790 1,790 1,710 1,790 0 12,400 21,674,500 22 303.390 1,750 J 200 1,710 B 200 80 BULL Buana Lintas Lautan Tbk. --S7---1 193 198 193 196 3 61,425,800 11,982,072,300 575 19.167 196 T/J 979,000 195 B 478,400 81 BUMI Bumi Resources Tbk. --S2K--2 83 88 83 84 1 334,816,900 28,641,396,200 3,643 4.875 85 J 5,098,300 84 T/B 1,002,700 82 BVIC Bank Victoria International Tbk. --U8---1 182 184 171 173 -9 169,500 29,751,000 60 163.589 177 J 8,500 173 T/B 8,500 83 BWPT Eagle High Plantations Tbk. --U1K--1 117 119 116 118 1 12,955,200 1,520,576,600 686 25.808 119 J 606,600 118 T/B 1,126,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 414 418 410 414 0 792,600 328,654,400 277 125.455 416 J 4,300 414 T/B 33,900 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 228 220 224 -2 547,700 122,693,800 57 128.000 224 T/J 17,800 220 B 25,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 400 404 400 400 0 10,798,500 4,346,354,000 554 730.767 400 T/J 66,000 398 B 100,400 87 CASS Cardig Aero Services Tbk. --U7---2 625 0 0 625 0 0 0 0 156.250 620 J 1,700 590 B 25,000 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,595 1,550 1,585 35 18,700 29,207,000 12 327.479 1,585 T/J 13,700 1,555 B 59,300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 76 77 76 76 0 2,518,600 191,574,500 70 486.400 77 J 479,500 76 T/B 154,600 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 296 292 292 -4 133,000 38,882,000 25 22.849 296 J 5,000 292 T/B 19,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,985 1,985 1,985 -15 200 397,000 1 7,202.990 1,985 T/J 19,200 1,850 B 200 92 CITY Natura City Developments Tbk. --U6---1 180 194 194 194 14 100 19,400 1 161.667 190 J 12,500 172 B 100 93 CLAY Citra Putra Realty Tbk. --U9---2 5,450 5,500 5,450 5,500 50 1,943,700 10,660,732,500 2,575 3,055.556 5,500 T/J 32,600 5,475 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 550 565 550 555 5 10,779,700 6,000,320,000 925 2,413.043 560 J 539,800 555 T/B 3,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,930 2,180 1,870 2,130 200 210,900 430,890,000 130 203.816 2,130 T/J 211,900 2,000 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---2 202 200 199 200 -2 5,600 1,119,900 7 153.846 202 J 2,200 199 B 34,900 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 4 45.455 50 T/J 191,600,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 448 432 446 0 1,075,300 480,948,800 34 225.065 450 J 50,000 446 T/B 200,000 100 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 1,150 1,185 1,150 1,165 15 29,295,300 34,228,972,500 2,908 260.837 1,170 J 190,300 1,165 T/B 155,300 102 DART Duta Anggada Realty Tbk. --U6---1 332 0 0 332 0 0 0 0 61.375 312 J 200 302 B 500 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,635 1,835 1,635 1,790 155 46,336,800 79,504,656,500 3,505 1,193.333 1,790 T/J 23,800 1,785 B 220,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,810 1,805 1,805 1,805 -5 500 902,500 1 3,622.898 1,810 J 900 1,805 T/B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100,000 5,000,000 1 16.496 50 T/J 114,232,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,005 1,005 975 1,000 -5 5,370,500 5,320,605,500 677 869.565 1,005 J 70,200 985 B 4,000 107 DILD Intiland Development Tbk. --U6---1 380 380 374 376 -4 1,741,300 656,925,400 209 65.521 378 J 59,100 376 T/B 5,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,770 3,780 3,740 3,750 -20 506,400 1,906,871,000 153 127.119 3,750 T/J 13,700 3,740 B 107,400 109 DKFT Central Omega Resources Tbk. --S2---2 208 214 202 202 -6 17,282,000 3,547,807,200 2,516 518.880 204 J 245,100 202 T/B 3,996,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,950 6,950 6,700 6,900 -50 500 3,435,000 3 41,245.741 6,900 T/J 2,700 6,750 B 5,200 111 DMAS Puradelta Lestari Tbk. --M6K--1 308 310 304 306 -2 14,346,900 4,392,660,800 565 145.714 306 T/J 918,500 304 B 206,800 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 209.091 266 J 100 202 B 2,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 2,600 7,981,000 3 2,696.791 3,070 T/J 3,500 2,910 B 5,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 322 328 320 320 -2 4,619,600 1,494,124,200 472 433.229 322 J 96,600 320 T/B 496,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 330 332 330 332 2 325,600 107,552,200 24 89.730 332 T/J 44,000 330 B 800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,375 0 0 18,375 0 0 0 0 1,225.000 18,200 J 200 14,700 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,720 1,725 1,710 1,720 0 11,537,400 19,841,515,000 74 340.594 1,720 T/J 10,000 1,700 B 3,000 118 DUTI Duta Pertiwi Tbk --U6---2 5,350 5,250 5,250 5,250 -100 100 525,000 1 528.010 5,250 T/J 11,100 4,300 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,210 2,210 2,210 10 100 221,000 1 813.482 2,210 T/J 1,800 2,140 B 2,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,115 1,120 1,115 1,120 5 12,100 13,541,500 2 27.654 1,120 T/J 104,700 1,115 B 900 121 ELSA Elnusa Tbk. --S2K--1 324 326 322 322 -2 8,163,800 2,635,681,000 471 80.500 324 J 680,300 322 T/B 134,100 122 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 5,525 5,600 0 300 1,672,500 3 777.778 5,600 T/J 3,900 5,375 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,050 2,120 2,050 2,110 60 19,069,200 39,956,385,000 2,730 570.270 2,120 J 487,500 2,110 T/B 457,800 125 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 10,300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,610 1,645 1,580 1,590 -20 20,981,500 33,627,922,500 4,639 159.000 1,595 J 35,100 1,590 T/B 20,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 250 270 252 266 16 20,673,000 5,467,684,600 1,559 495.243 268 J 1,919,600 266 T/B 487,100 128 EXCL XL Axiata Tbk. --S7XXO1 3,530 3,550 3,400 3,530 0 9,894,100 34,701,993,000 4,079 179.150 3,530 T/J 353,200 3,520 B 200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,830 2,830 2,800 2,830 0 10,700 30,278,000 5 4,450.735 2,830 T/J 1,600 2,560 B 2,800 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,725 7,700 7,650 7,650 -75 18,500 141,905,000 19 1,753.140 7,900 J 100 7,700 B 100 131 FILM MD Pictures Tbk. --U9---1 238 268 242 260 22 40,111,700 10,305,539,000 5,014 123.810 260 T/J 577,400 258 B 102,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,480 2,510 2,420 2,480 0 41,183,500 102,780,001,000 270 496.000 2,480 T/J 34,300 2,450 B 104,100 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,900 J 100 2,500 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 0 0 730 0 0 0 0 730.000 725 J 2,500 550 B 200 135 FORZ Forza Land Indonesia Tbk. --U6---1 975 980 960 980 5 5,762,200 5,557,067,500 152 445.455 980 T/J 5,400 955 B 29,000 136 FREN Smartfren Telecom Tbk. --U7---1 180 183 158 159 -21 505,534,900 83,939,993,800 25,493 8.833 160 J 11,789,000 159 T/B 9,039,100 137 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--1 560 615 550 605 45 80,051,900 47,460,418,500 4,144 81.328 610 J 1,098,200 605 T/B 245,400 139 GJTL Gajah Tunggal Tbk. --S4K--1 625 630 620 625 0 618,900 388,261,500 99 122.703 630 J 156,900 625 T/B 193,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 190 192 185 190 0 12,203,600 2,318,127,600 731 47.500 190 T/J 577,800 189 B 227,000 141 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 7,100 14,500 B 200 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,580 1,570 1,575 5 344,100 541,931,000 141 122.568 1,575 T/J 300 1,570 B 700 143 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---1 175 178 170 175 0 425,900 72,521,800 26 70.000 175 T/J 7,600 171 B 30,400 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 785 760 785 5 32,800 25,412,000 11 149.524 780 J 6,200 760 B 300 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,480 3,430 3,430 -10 55,500 191,299,000 22 92.703 3,470 J 98,000 3,430 T/B 600 147 HERO Hero Supermarket Tbk. --U9---1 745 775 710 710 -35 15,100 11,536,500 28 1,482.007 765 J 200 710 T/B 900 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,920 2,930 2,910 2,920 0 48,600 141,935,000 41 893.896 2,920 T/J 12,700 2,910 B 4,400 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 625 625 0 10,000 6,250,000 2 961.538 615 J 200 605 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 318 320 312 318 0 2,166,400 684,574,600 117 138.261 318 T/J 1,900 316 B 126,100 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 930 950 925 950 20 61,824,200 58,099,415,500 2,027 306.452 950 T/J 480,700 945 B 2,170,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 80 81 79 80 0 3,253,430,300 260,273,141,400 2,319 85.044 80 T/J 75,500 79 B 8,548,600 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,080 1,120 985 995 -85 18,814,300 20,143,356,000 3,898 947.619 995 T/J 17,100 990 B 431,400 154 HRTA Hartadinata Abadi Tbk. --S5---1 320 320 310 314 -6 186,800 58,491,200 33 104.667 316 J 1,994,500 314 T/B 76,100 155 HRUM Harum Energy Tbk. --M2K--1 1,270 1,320 1,270 1,285 15 757,900 973,335,500 328 24.712 1,290 J 12,900 1,285 T/B 9,600 156 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 37,400 1,870,000 58 95.973 50 T/J 18,172,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 168 169 156 162 -6 22,594,800 3,649,843,600 646 46.286 162 T/J 359,600 159 B 31,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,455 1,610 1,455 1,580 125 2,301,900 3,530,851,000 1,099 212.116 1,585 J 17,000 1,580 T/B 9,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 380 404 382 394 14 1,059,200 416,897,800 187 78.800 394 T/J 20,000 392 B 14,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,030 1,040 0 379,800 395,457,000 39 273.684 1,045 J 9,400 1,030 B 11,100 162 INAF Indofarma (Persero) Tbk. --U5---1 1,210 1,335 1,135 1,140 -70 1,835,000 2,171,380,000 891 456.000 1,150 J 76,200 1,140 T/B 11,100 163 INCO Vale Indonesia Tbk. --S2BXO1 3,680 3,730 3,570 3,590 -90 23,951,100 86,819,710,000 4,560 1,465.306 3,600 J 138,400 3,590 T/B 372,400 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,480 3,480 3,400 3,410 -70 9,300 31,788,000 8 459.265 3,480 J 34,400 3,430 B 400 165 INDS Indospring Tbk. --M4---1 2,680 2,680 2,650 2,650 -30 701,200 1,870,261,000 186 248.437 2,660 J 6,700 2,650 T/B 10,700 166 INDY Indika Energy Tbk. --S2XXO1 1,305 1,330 1,300 1,300 -5 10,191,800 13,349,093,500 1,496 44.068 1,300 T/J 3,200 1,295 B 204,100 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,000 7,225 6,700 6,975 -25 21,082,600 146,829,282,500 9,465 359.412 7,000 J 182,900 6,975 T/B 740,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 68 0 392,500 26,498,000 16 0.388 68 T/J 426,900 67 B 485,400 169 INPP Indonesian Paradise Property Tbk. --U9---2 835 835 755 835 0 8,400 6,774,500 9 795.238 835 T/J 3,600 805 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,520 3,520 3,500 3,520 0 144,000 504,120,000 94 1,275.362 3,520 T/J 5,400 3,300 B 3,500 171 INTA Intraco Penta Tbk. --U9---2 468 468 458 468 0 1,100 513,800 2 329.900 466 J 1,400 458 B 16,100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,100 1,110 1,050 1,095 -5 166,800 181,063,500 84 66.768 1,100 J 100 1,075 B 300 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 202 212 202 204 2 3,084,200 636,366,800 227 53.684 204 T/J 119,500 202 B 16,700 174 IPTV MNC Vision Networks Tbk. --U9---1 515 520 505 510 -5 24,954,500 12,838,585,500 8,471 212.500 515 J 1,109,500 510 T/B 1,173,200 175 ISAT Indosat Tbk. --S7K--1 3,260 3,460 3,260 3,310 50 14,107,600 47,327,550,000 5,397 236.429 3,320 J 75,100 3,310 T/B 1,006,900 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,000 13,075 12,650 12,675 -325 1,409,200 17,966,772,500 1,947 90.536 12,725 J 4,400 12,675 T/B 12,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 226,121,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 535 J 2,500 525 B 10,000 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 520 515 520 0 600 311,500 4 430.403 520 T/J 22,400 394 B 100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,615 1,625 1,575 1,580 -35 11,762,300 18,662,026,500 2,949 431.930 1,580 T/J 239,500 1,575 B 331,300 181 JRPT Jaya Real Property Tbk. --S6---1 640 675 625 665 25 5,482,600 3,527,659,000 338 639.423 665 T/J 18,200 660 B 1,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 428 440 418 430 2 71,927,500 30,467,188,800 1,412 215.000 430 T/J 200 428 B 70,400 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,600 5,675 -25 2,668,000 15,170,347,500 1,709 334.650 5,675 T/J 22,100 5,650 B 27,400 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 995 J 100 790 B 600 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 910 905 910 0 561,400 510,217,000 44 2,022.222 910 T/J 15,000 905 B 37,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,810 2,850 2,800 2,810 0 64,300 181,351,000 104 2,810.000 2,850 J 54,700 2,810 T/B 3,200 187 KBLI KMI Wire & Cable Tbk. --S4K--1 630 640 620 625 -5 6,859,300 4,295,218,000 366 75.943 625 T/J 408,900 620 B 456,200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 82 84 81 83 1 795,800 64,872,100 60 3.018 83 T/J 900 81 B 374,500 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 310 312 -2 8,799,000 2,743,904,800 1,969 10.825 312 T/J 249,200 310 B 632,300 190 KINO Kino Indonesia Tbk. --U5---1 3,870 4,150 3,870 4,150 280 1,930,100 7,789,575,000 599 109.211 4,160 J 11,500 4,150 T/B 2,600 191 KMTR Kirana Megatara Tbk. --U3---2 312 318 312 312 0 12,900 4,034,800 8 68.122 312 T/J 10,400 310 B 200 192 KOTA DMS Propertindo Tbk. --U6---1 620 700 615 670 50 20,250,400 12,985,208,500 1,040 335.000 670 T/J 84,300 665 B 260,700 193 KPIG MNC Land Tbk. --S9---2 138 142 138 139 1 70,231,500 9,842,799,900 10,375 299.098 140 J 614,600 139 T/B 50,600 194 KRAH Grand Kartech Tbk. --U4---2 1,495 1,495 1,125 1,125 -370 400 561,000 2 409.091 1,495 J 9,700 1,125 T/B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 342 352 338 338 -4 3,606,800 1,245,017,000 591 42.021 340 J 45,800 338 T/B 397,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 530 510 515 -10 94,633,700 49,300,441,500 1,202 5,357.886 520 J 234,700 515 T/B 1,109,700 197 LAND Trimitra Propertindo Tbk. --U6---2 1,385 1,380 1,380 1,380 -5 3,700 5,106,000 1 353.846 1,380 T/J 100 1,305 B 200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 0 0 5,900 0 0 0 0 97.521 6,025 J 200 5,800 B 5,000 199 LINK Link Net Tbk. --S9K--1 4,250 4,290 4,150 4,170 -80 517,300 2,169,249,000 396 260.625 4,170 T/J 9,500 4,160 B 200 200 LPCK Lippo Cikarang Tbk --M6---1 1,330 1,335 1,295 1,295 -35 553,100 726,178,000 325 146.007 1,300 J 16,600 1,295 T/B 33,900 201 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 232 238 4 53,420,100 12,588,290,200 2,404 76.854 238 T/J 5,348,600 236 B 5,000,000 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,250 4,270 4,180 4,220 -30 9,374,500 39,661,802,000 3,462 95.624 4,230 J 13,000 4,220 T/B 133,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,240 1,190 1,200 -15 14,517,500 17,619,269,000 1,411 309.677 1,205 J 49,600 1,200 T/B 155,500 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,470 1,475 1,455 1,455 -15 720,300 1,060,260,500 60 508.741 1,465 J 5,000 1,455 T/B 18,500 205 MAIN Malindo Feedmill Tbk. --S3K--1 950 955 925 925 -25 3,493,600 3,263,363,500 719 525.568 930 J 22,300 925 T/B 591,600 206 MAMI Mas Murni Indonesia Tbk --U9---1 216 222 214 220 4 219,528,900 47,977,148,800 16,957 30.074 220 T/J 10,413,700 218 B 1,862,400 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,050 5,250 5,050 5,250 200 39,200 205,430,000 12 250.000 5,250 T/J 100 5,225 B 50,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,735 1,730 1,730 1,730 -5 400 692,000 3 102.976 1,750 J 10,000 1,730 T/B 1,100 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,095 1,185 1,090 1,145 50 22,444,900 25,333,201,500 6,000 1,837.439 1,145 T/J 4,266,400 1,140 B 13,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 250 250 0 6,000 1,500,000 3 333.333 250 T/J 900 242 B 5,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 476 472 474 -2 1,160,000 551,056,800 245 948.000 476 J 3,600 474 T/B 35,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 535 520 520 520 -15 200 104,000 2 369.738 560 J 2,400 530 B 7,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,950 7,000 6,950 7,000 50 3,100 21,550,000 2 3,018.399 7,000 T/J 900 6,650 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,880 1,925 1,890 1,895 15 13,600 25,852,000 12 145.769 1,900 J 11,600 1,880 B 800 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 496 505 492 498 2 310,000 153,925,900 104 31.125 498 T/J 32,100 496 B 159,700 216 MCAS M Cash Integrasi Tbk. --S9---2 3,400 3,450 3,370 3,390 -10 3,516,900 12,015,208,000 1,122 244.765 3,390 T/J 25,800 3,380 B 6,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 138 140 135 135 -3 3,059,000 419,041,600 236 121.085 136 J 207,100 135 T/B 31,791,700 218 MDIA Intermedia Capital Tbk. --U9---1 105 108 105 108 3 22,300 2,371,200 7 78.261 107 J 30,000 104 B 2,100 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 6,425 6,450 6,275 6,350 -75 11,665,300 73,945,412,500 2,767 331.167 6,375 J 235,400 6,350 T/B 9,300 220 MDLN Modernland Realty Tbk. --S6---1 234 234 228 232 -2 8,465,600 1,957,473,400 105 68.852 232 T/J 600 230 B 816,100 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 665 645 650 -5 13,735,600 8,970,370,000 1,279 1,144.830 650 T/J 974,100 645 B 722,400 222 MEGA Bank Mega Tbk. --U8---1 5,625 0 0 5,625 0 0 0 0 4,100.213 5,625 J 300 5,225 B 100 223 MERK Merck Tbk. --U5---2 2,710 2,710 2,670 2,680 -30 19,500 52,290,000 26 7,066.206 2,700 J 600 2,680 T/B 500 224 META Nusantara Infrastructure Tbk. --U7---1 192 191 189 191 -1 95,600 18,092,100 22 57.865 191 T/J 246,800 188 B 23,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,174.359 1,145 J 500,000 1,000 B 20,000 226 MGRO Mahkota Group Tbk. --S1---1 885 885 875 885 0 2,135,300 1,884,621,500 467 393.333 885 T/J 174,600 875 B 52,500 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,110 J 400 900 B 1,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,670 2,850 2,640 2,660 -10 19,396,100 53,683,683,000 4,686 156.610 2,680 J 7,500 2,660 T/B 176,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,525 1,580 1,525 1,570 45 5,988,600 9,363,456,000 67 7,476.190 1,570 T/J 11,500 1,455 B 100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 14,150 0 0 14,150 0 0 0 0 673.810 14,150 J 65,400 13,400 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,450 17,500 17,350 17,450 0 1,600 27,900,000 10 111,146.497 17,475 J 100 17,300 B 300 232 MLIA Mulia Industrindo Tbk --S3---2 1,305 1,315 1,290 1,300 -5 3,563,400 4,634,789,500 1,321 217.119 1,300 T/J 203,000 1,295 B 14,700 233 MLPL Multipolar Tbk. --U9---1 91 97 90 90 -1 24,100,200 2,242,196,900 902 10.323 91 J 500,500 90 T/B 2,146,300 234 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 690 J 1,267,200 525 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 350 328 330 0 466,100 154,329,600 72 56.410 340 J 200 330 T/B 62,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,310 1,345 1,310 1,320 10 31,540,400 41,842,729,000 9,393 146.667 1,320 T/J 161,500 1,315 B 512,700 237 MOLI Madusari Murni Indah Tbk. --U3---2 825 810 755 810 -15 391,500 306,059,500 48 139.655 810 T/J 26,100 760 B 100 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 700 730 690 690 -10 2,590,500 1,829,769,500 675 46.000 695 J 42,100 690 T/B 184,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 186 189 178 179 -7 8,158,700 1,499,548,200 873 75.258 179 T/J 87,700 178 B 419,200 240 MPRO Maha Properti Indonesia Tbk. --U6---2 800 850 795 850 50 6,300 5,042,500 6 772.727 800 J 4,000 720 B 2,500 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,550 4,700 3,920 4,190 -360 119,500 481,749,000 77 380.051 4,190 T/J 2,300 4,130 B 100 242 MSIN MNC Studios International Tbk. --M9---2 450 460 442 454 4 11,740,800 5,369,505,000 7,143 90.800 454 T/J 18,300 452 B 52,300 243 MSKY MNC Sky Vision Tbk. --U9---1 920 955 950 950 30 1,600 1,520,500 3 62.500 950 T/J 64,700 945 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,425 1,485 1,420 1,455 30 9,183,900 13,437,208,000 1,628 2,619.356 1,455 T/J 19,800 1,450 B 84,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 51,276,200 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 9,300 4,185,000 2 189.194 458 J 10,000 450 T/B 71,000 247 MTPS Meta Epsi Tbk. --U7---2 1,375 1,355 1,290 1,300 -75 17,008,100 22,112,025,000 88 406.250 1,330 J 100 1,300 T/B 10,300 248 MYOH Samindo Resources Tbk. --S2---1 1,235 1,240 1,220 1,240 5 355,100 439,633,500 30 147.694 1,240 T/J 2,785,400 1,220 B 41,800 249 MYRX Hanson International Tbk. --S6---2 92 92 90 90 -2 160,406,700 14,473,471,100 587 61.378 91 J 1,942,500 90 T/B 1,759,800 250 NASA Ayana Land International Tbk. --U9---2 780 785 770 775 -5 4,914,600 3,817,675,000 522 752.427 775 T/J 800 770 B 111,500 251 NATO Nusantara Properti Internasional Tbk. --U9---2 905 905 885 895 -10 13,376,700 11,929,114,000 849 868.932 895 T/J 141,500 890 B 6,800 252 NFCX NFC Indonesia Tbk. --S9---2 3,370 3,410 3,350 3,380 10 2,863,800 9,696,890,000 289 182.703 3,380 T/J 8,100 3,370 B 40,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,010 1,025 975 990 -20 253,300 252,753,500 187 304.615 995 J 900 990 T/B 15,200 254 NIRO City Retail Developments Tbk. --U6---2 143 0 0 143 0 0 0 0 136.190 143 J 201,000 140 B 444,100 255 NISP Bank OCBC NISP Tbk. --U8---1 845 855 845 845 0 102,300 87,465,000 5 1,023.945 855 J 14,700 845 T/B 2,400 256 NOBU Bank Nationalnobu Tbk. --U8---1 940 0 0 940 0 0 0 0 250.667 940 J 800 890 B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,585 0 0 1,585 0 0 0 0 75.902 1,570 J 100 1,225 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 695 695 695 695 0 1,500 1,042,500 2 1,375.012 695 T/J 26,900 685 B 30,000 259 PALM Provident Agro Tbk. --U1---2 238 226 222 226 -12 5,100 1,133,400 7 61.771 226 T/J 4,400 224 B 2,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 143 135 139 -3 1,413,600 195,114,300 235 139.000 139 T/J 93,800 138 B 238,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,595 1,595 1,550 1,560 -35 32,900 51,685,500 13 1,134.545 1,585 J 1,000 1,545 B 1,200 262 PBID Panca Budi Idaman Tbk. --U3---1 990 1,015 1,000 1,005 15 2,100 2,104,500 7 118.235 1,005 T/J 30,000 1,000 B 100 263 PBRX Pan Brothers Tbk. --S4---1 755 760 755 760 5 107,100 81,143,000 14 1,345.133 765 J 102,500 760 T/B 13,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 360 384 292 306 -54 547,000 167,866,400 274 25.500 308 J 200 306 T/B 15,100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,100 2,100 2,050 2,090 -10 3,800 7,906,000 16 1,393.333 2,090 T/J 200 2,040 B 100 266 PEHA Phapros Tbk. --U5---2 1,210 1,215 1,185 1,190 -20 60,200 72,074,000 83 99.332 1,190 T/J 200 1,185 B 5,700 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,220 2,250 2,190 2,220 0 38,279,300 84,904,481,000 4,816 740.000 2,230 J 1,120,400 2,220 T/B 2,399,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,000 1,000 990 995 -5 26,900 26,767,000 91 194.146 995 T/J 5,100 990 B 10,300 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,050 3,050 3,050 0 300 915,000 2 1,265.613 3,100 J 100 2,960 B 2,500 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,300 1,260 1,265 -25 4,961,800 6,324,455,500 1,778 2,106.227 1,280 J 50,000 1,265 T/B 67,300 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,269,800 63,490,000 24 50.000 50 T/J 6,598,400 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,155 1,175 1,150 1,165 10 32,500 37,587,000 30 1,238.835 1,160 J 66,900 1,150 B 6,700 273 PNLF Panin Financial Tbk. --S8K--1 300 302 284 290 -10 85,785,400 24,953,332,800 2,391 313.446 292 J 640,500 290 T/B 1,046,200 274 POLA Pool Advista Finance Tbk. --U8---2 950 950 945 945 -5 2,500 2,370,000 3 700.000 950 J 2,200 945 T/B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,400 1,450 1,390 1,440 40 17,300 24,252,000 21 88.073 1,400 J 5,100 1,355 B 16,200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,000 7,100 6,950 7,100 100 344,600 2,416,912,500 753 1,154.472 7,050 J 300 7,000 B 1,300 277 POLU Golden Flower Tbk. --U4---2 2,450 2,430 2,300 2,430 -20 14,700 34,206,000 23 843.750 2,650 J 2,500 2,310 B 1,500 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,735 2,040 1,735 2,000 265 144,752,100 265,424,748,500 2,265 1,269.430 2,000 T/J 8,100 1,995 B 15,300 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 650 675 675 675 25 100 67,500 1 126.168 640 J 7,300 494 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 110 110 105 108 -2 71,556,000 7,704,865,800 1,642 72.000 108 T/J 171,300 107 B 22,200 281 POWR Cikarang Listrindo Tbk. --M7---2 1,105 1,135 1,060 1,095 -10 974,800 1,066,241,500 155 73.000 1,095 T/J 72,900 1,090 B 100 282 PPRE PP Presisi Tbk. --M7---1 316 320 312 312 -4 4,101,500 1,291,514,400 1,250 72.558 314 J 133,200 312 T/B 200 283 PPRO PP Properti Tbk. --S6K--1 100 104 99 99 -1 82,548,600 8,339,540,500 1,901 214.054 100 J 4,443,500 99 T/B 6,522,200 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,800 0 0 4,800 0 0 0 0 73.846 4,790 J 2,100 4,570 B 300 285 PRIM Royal Prima Tbk. --U9---2 330 340 330 330 0 600 199,000 2 66.000 330 T/J 11,700 320 B 5,100 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 330 334 318 322 -8 28,702,600 9,346,909,600 1,995 1,044.674 322 T/J 406,700 320 B 382,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,260 2,310 2,250 2,260 0 13,826,800 31,482,597,000 3,272 1,965.217 2,270 J 376,100 2,260 T/B 622,000 288 PTPP PP (Persero) Tbk. --S6XXO1 1,695 1,740 1,670 1,685 -10 18,540,500 31,587,268,000 3,659 316.729 1,685 T/J 1,700 1,680 B 43,200 289 PTRO Petrosea Tbk. --S2---1 1,340 1,360 1,340 1,355 15 133,500 180,135,000 100 1,084.000 1,355 T/J 5,500 1,350 B 600 290 PTSN Sat Nusapersada Tbk --U4---1 366 374 366 370 4 200,700 73,915,800 108 191.380 372 J 100,400 370 T/B 700 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,075 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 615 625 615 620 5 15,702,100 9,716,784,500 1,781 2,390.223 620 T/J 1,103,200 615 B 185,100 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,075 1,070 1,075 0 4,500 4,819,500 12 97.727 1,075 T/J 25,000 1,070 B 26,700 294 RAJA Rukun Raharja Tbk. --S7---1 246 248 244 244 -2 520,100 127,662,400 73 838.142 248 J 194,600 244 T/B 374,500 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,295 1,245 1,250 -30 9,751,900 12,388,365,000 1,993 781.250 1,260 J 5,000 1,250 T/B 510,500 296 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 8,000 J 1,400 6,250 B 200 297 RIMO Rimo International Lestari Tbk --U6---2 125 127 124 127 2 806,518,400 100,969,079,700 833 69.725 127 T/J 1,218,800 126 B 461,300 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 660 675 640 640 -20 1,429,300 950,101,000 167 392.638 640 T/J 30,900 635 B 56,700 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 340 338 338 -2 11,000 3,731,400 9 2,644.757 360 J 10,000 338 T/B 3,200 300 RODA Pikko Land Development Tbk. --U6---2 230 230 214 216 -14 20,000 4,395,800 21 344.883 224 J 2,000 216 T/B 7,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,270 1,270 -10 413,900 529,748,000 135 498.039 1,285 J 10,200 1,270 T/B 1,400,000 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 460 468 462 464 4 408,600 190,106,800 190 580.000 464 T/J 9,800 462 B 31,500 303 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 9,100 9,100 9,100 50 20,000 182,000,000 5 5,870.968 9,100 T/J 11,600 8,850 B 100 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,130 1,165 1,115 1,115 -15 18,030,800 20,493,423,000 2,604 504.404 1,115 T/J 117,300 1,110 B 205,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 810 0 0 810 0 0 0 0 905.990 810 J 14,900 780 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,130 2,130 2,120 2,130 0 69,900 148,523,000 4 91.026 2,140 J 36,800 2,130 T/B 30,100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,290 3,280 3,170 3,260 -30 5,200 16,822,000 12 151.495 3,260 T/J 46,300 3,030 B 1,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 795 780 790 -5 983,400 774,729,500 115 564.286 790 T/J 19,800 785 B 1,800 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,185 1,195 1,170 1,195 10 1,460,300 1,725,975,500 1,196 206.034 1,195 T/J 166,900 1,180 B 1,600 311 SILO Siloam International Hospitals Tbk. --S9---1 7,500 7,525 7,350 7,500 0 736,600 5,515,387,500 850 85.180 7,500 T/J 10,000 7,400 B 100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 328 338 330 332 4 5,497,000 1,843,313,800 598 30.182 332 T/J 365,100 330 B 870,100 313 SIPD Sierad Produce Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 1.189 1,070 J 400 1,005 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 0 0 3,870 0 0 0 0 1,278.663 3,860 J 16,500 3,820 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 655 665 630 630 -25 12,850,900 8,314,701,000 2,213 112.500 635 J 78,000 630 T/B 137,800 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,315 1,340 1,310 1,310 -5 36,700 48,164,500 21 1,582.126 1,315 J 900 1,305 B 1,000 318 SMDR Samudera Indonesia Tbk. --S7---1 268 274 270 270 2 65,400 17,699,000 34 1,083.554 272 J 8,000 268 B 116,900 319 SMRA Summarecon Agung Tbk. --S6K--1 1,175 1,225 1,185 1,200 25 29,896,400 36,249,151,000 3,469 1,971.738 1,205 J 342,800 1,200 T/B 1,139,200 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 3,400 170,000 10 12.227 50 T/J 9,712,500 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,475 1,495 1,470 1,470 -5 2,149,500 3,191,389,500 990 3,926.387 1,475 J 46,600 1,465 B 30,700 322 SOCI Soechi Lines Tbk. --M7---1 192 197 191 194 2 2,807,100 541,800,600 397 35.273 194 T/J 206,700 193 B 6,500 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,700 4,900 4,900 4,900 200 10,000 49,000,000 1 475.152 4,900 T/J 44,900 4,700 B 8,000 324 SPTO Surya Pertiwi Tbk. --S9---2 985 990 975 985 0 3,394,800 3,328,643,000 222 84.914 990 J 171,600 985 T/B 147,500 325 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---1 250 258 258 258 8 200 51,600 1 275.344 258 T/J 13,200 244 B 3,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 288 296 288 294 6 32,677,700 9,550,672,600 1,535 122.500 294 T/J 1,110,800 292 B 2,938,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,640 3,930 3,590 3,650 10 278,600 1,060,719,000 153 66.364 3,650 T/J 100 3,640 B 1,300 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 815 795 795 -15 27,469,400 22,159,074,500 1,424 326.154 800 J 94,100 795 T/B 135,700 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 890 890 875 890 0 51,873,000 45,922,285,000 354 132.836 890 T/J 118,700 885 B 18,300 331 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 3,400 J 50,000 3,170 B 200 334 SURE Super Energy Tbk. --U2---2 3,060 0 0 3,060 0 0 0 0 1,974.194 3,060 J 64,400 3,050 B 4,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 478 488 472 480 2 34,820,900 16,678,959,200 759 4,385.564 482 J 55,600 480 T/B 100 336 TARA Sitara Propertindo Tbk. --U6---1 775 775 755 755 -20 47,461,900 36,397,814,000 2,419 712.264 755 T/J 22,600 750 B 623,100 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,650 6,775 6,650 6,675 25 7,433,200 49,901,580,000 4,096 329.630 6,675 T/J 235,100 6,650 B 416,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 935 955 930 950 15 2,070,500 1,958,866,000 407 216.327 950 T/J 22,700 945 B 146,800 339 TCID Mandom Indonesia Tbk. --U5---1 11,800 11,900 11,900 11,900 100 100 1,190,000 1 1,167.216 11,900 T/J 2,900 11,325 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,400 6,400 5,925 6,175 -225 20,902,400 128,126,700,000 18,119 4,474.638 6,175 T/J 17,800 6,150 B 1,500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 302 308 302 304 2 15,271,200 4,654,326,800 281 133.333 304 T/J 58,000 302 B 51,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 332 340 314 326 -6 53,215,300 17,486,302,200 5,123 105.161 328 J 961,500 326 T/B 15,000 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 384 0 0 384 0 0 0 0 87.020 450 J 100 400 B 40,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 4,730 4,730 4,730 -10 200 946,000 2 3,886.926 4,730 T/J 700 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 875 895 0 55,845,200 49,397,010,500 298 447.500 895 T/J 557,000 890 B 500 346 TINS Timah Tbk. --U2K--1 900 915 890 890 -10 28,301,900 25,481,410,000 2,918 454.785 895 J 423,800 890 T/B 1,232,100 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,650 10,750 10,150 10,575 -75 2,047,400 21,514,552,500 2,448 653.834 10,600 J 2,500 10,575 T/B 16,100 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 320 368 -2 46,500 17,012,800 19 77.656 368 T/J 177,100 342 B 12,400 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 585 575 580 -5 4,323,000 2,506,609,000 283 933.511 580 T/J 110,700 575 B 700,200 350 TOTL Total Bangun Persada Tbk. --S6---1 436 440 434 438 2 938,800 409,967,600 152 157.426 438 T/J 701,800 436 B 20,400 351 TOTO Surya Toto Indonesia Tbk. --U3---2 304 308 304 304 0 32,400 9,852,800 12 986.149 304 T/J 3,600 302 B 32,000 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 665 650 655 0 18,846,900 12,375,522,000 1,612 3,120.088 655 T/J 1,045,100 650 B 1,042,700 353 TRAM Trada Alam Minera Tbk. --U2---1 113 124 111 119 6 1,259,958,400 142,644,319,300 3,210 98.352 119 T/J 816,300 118 B 217,000 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 160 150 158 8 2,900 452,200 4 159.218 156 J 20,000 147 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 0 214.746 420 J 35,000 380 B 10,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,485 1,480 1,485 0 31,800 47,200,000 14 264.914 1,485 T/J 375,600 1,480 B 1,100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,470 3,470 3,470 0 3,000 10,410,000 2 90.130 3,470 T/J 6,700 3,010 B 500 359 TURI Tunas Ridean Tbk. --U9---1 990 990 990 990 0 500 495,000 1 2,200.000 990 T/J 176,300 985 B 163,300 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,515 1,525 1,500 1,500 -15 397,600 597,787,500 1,268 2,908.329 1,510 J 50,000 1,500 T/B 543,400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,970 0 0 3,970 0 0 0 0 147.033 3,970 J 400 3,740 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,150 2,130 2,130 0 175,800 375,224,000 25 177.500 2,130 T/J 16,300 2,120 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 90 92 89 91 1 7,367,700 665,889,100 556 30.333 91 T/J 3,131,000 90 B 66,500 364 VOKS Voksel Electric Tbk. --U4---1 326 328 322 324 -2 3,200,500 1,042,349,000 873 143.322 324 T/J 30,300 322 B 118,200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 324 336 326 328 4 28,455,100 9,412,078,600 2,036 113.103 330 J 810,600 328 T/B 17,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,920 1,935 1,885 1,910 -10 14,844,100 28,298,103,500 2,492 490.936 1,910 T/J 406,700 1,905 B 157,900 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 256 268 256 258 2 56,200 14,648,200 22 39.114 258 T/J 2,000 256 B 40,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 815 820 805 810 -5 7,344,000 5,970,071,000 264 311.538 810 T/J 153,700 805 B 741,800 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 334 338 330 332 -2 17,068,700 5,696,945,600 1,138 67.755 332 T/J 610,100 330 B 1,979,100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,560 1,575 5 17,002,000 26,784,476,000 2,351 425.101 1,575 T/J 35,200 1,570 B 64,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 468 478 460 460 -8 16,109,000 7,548,253,200 1,540 77.966 462 J 31,000 460 T/B 1,956,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 426 434 424 426 0 52,085,500 22,329,364,000 1,317 1,518.662 426 T/J 18,200 424 B 278,700 Total 9,690,027,700 3,799,004,860,000 374,427 1,512,386,100 135,696,000 Jakarta, 16 October 2019 Trading Division