List of Securities Quotation: IDX SMC Composite Date: Tuesday, 22 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 10,300 10,500 10,275 10,400 100 638,600 6,649,310,000 543 844.870 10,400 T/J 4,000 10,300 B 500 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 3,100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,555 1,550 1,540 1,540 -15 700 1,079,000 5 41.067 1,550 J 200 1,540 T/B 9,600 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,880 1,880 1,810 1,850 -30 20,670,200 38,161,547,000 3,542 2,256.098 1,850 T/J 24,300 1,835 B 2,200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,290 1,300 1,265 1,270 -20 8,690,000 11,082,587,000 1,551 997.385 1,275 J 16,200 1,270 T/B 595,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,775 10,800 10,675 10,800 25 393,000 4,195,862,500 33 464.516 10,800 T/J 4,600 10,650 B 500 7 ADMG Polychem Indonesia Tbk --U3---1 202 202 198 200 -2 2,415,500 482,949,900 83 17.852 200 T/J 5,900 199 B 5,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,365 1,375 1,345 1,365 0 29,111,700 39,585,111,500 3,428 124.091 1,365 T/J 153,000 1,360 B 188,300 9 AGII Aneka Gas Industri Tbk. --S3---1 600 610 590 590 -10 138,800 83,083,000 67 53.636 610 J 10,000 590 T/B 52,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 218 220 216 216 -2 1,730,500 377,277,200 256 352.895 218 J 129,100 216 T/B 134,200 11 AGRS Bank IBK Indonesia Tbk. --U8---2 194 204 194 198 4 106,600 21,194,900 63 180.000 198 T/J 64,900 194 B 1,300 12 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,140 4,050 4,080 0 3,030,800 12,417,180,000 995 3,251.747 4,080 T/J 821,000 4,070 B 8,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 308 308 308 0 400 123,200 1 293.333 308 T/J 600 272 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,980 4,010 3,990 3,990 10 3,600 14,426,000 4 162.857 4,000 J 1,900 3,830 B 2,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 935 945 935 945 10 20,100 18,854,500 27 2,411.391 950 J 20,100 935 B 54,200 16 ANDI Andira Agro Tbk. --U1---2 1,495 1,495 1,345 1,455 -40 8,661,700 12,038,914,500 1,306 727.500 1,455 T/J 82,500 1,425 B 1,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 815 815 800 815 0 31,200 25,350,000 7 67.917 815 T/J 6,100 800 B 7,300 18 ANTM Aneka Tambang Tbk. --S2BXO1 925 940 915 930 5 50,069,600 46,341,384,500 4,603 613.173 935 J 2,584,700 930 T/B 1,584,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 505 505 505 505 0 600 303,000 2 32.330 545 J 200 510 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 740 745 735 740 0 21,293,200 15,708,591,500 1,192 787.100 740 T/J 68,200 735 B 9,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 230 234 226 228 -2 9,061,300 2,075,201,400 834 62.466 228 T/J 329,400 226 B 936,700 22 ARII Atlas Resources Tbk. --U2---2 660 645 645 645 -15 10,000 6,450,000 3 43.000 650 J 10,000 640 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,720 1,720 1,715 1,720 0 227,000 389,514,000 84 728.814 1,720 T/J 400 1,615 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 214 218 212 218 4 44,977,000 9,714,264,400 115 72.667 218 T/J 48,900 216 B 2,600 25 ARNA Arwana Citramulia Tbk. --S3---1 515 520 498 520 5 418,800 213,377,300 81 3,534.289 520 T/J 50,300 510 B 687,300 26 ASGR Astra Graphia Tbk. XDU9---1 985 1,000 985 990 5 342,500 339,128,500 123 205.258 1,000 J 1,000 990 T/B 3,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 970 965 965 0 7,700 7,431,000 18 1,787.037 970 J 7,900 965 T/B 4,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 284 288 282 286 2 2,442,200 695,514,000 347 272.381 286 T/J 131,000 284 B 857,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 765 780 765 775 10 4,135,300 3,191,786,500 424 198.718 775 T/J 338,000 770 B 118,000 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 800 J 1,800 720 B 600 31 AUTO Astra Otoparts Tbk. XDM4---1 1,140 1,290 1,140 1,240 100 5,405,400 6,693,407,000 2,121 1,121.462 1,245 J 148,400 1,240 T/B 234,400 32 BABP Bank MNC Internasional Tbk. --U8---2 50 53 50 50 0 12,434,400 629,553,000 256 57.388 51 J 108,000 50 T/B 6,144,400 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 108,000 28,944,000 9 197.589 268 T/J 8,800 266 B 103,200 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,295 1,295 1,280 1,280 -15 20,000 25,601,500 5 1,600.000 1,400 J 13,500 1,280 T/B 3,400 35 BBKP Bank Bukopin Tbk. --S8---1 272 274 270 270 -2 1,678,600 455,795,800 236 80.097 272 J 415,100 270 T/B 1,135,900 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 2,430 2,430 2,430 0 100 243,000 1 176.087 2,430 T/J 50,900 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,945 1,910 1,915 -5 14,790,800 28,433,823,000 2,559 249.782 1,920 J 22,100 1,915 T/B 1,738,800 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 302 300 298 298 -4 67,000 19,970,000 7 303.401 300 J 49,100 298 T/B 2,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 147 148 145 146 -1 548,500 80,606,700 78 414.043 147 J 42,200 146 T/B 15,900 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 14,100 705,000 7 217.306 50 T/J 465,481,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 278 280 270 270 -8 15,049,900 4,108,401,600 997 158.824 272 J 325,600 270 T/B 733,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 580 585 570 585 5 50,200 29,047,000 23 2,997.848 585 T/J 13,600 580 B 20,700 44 BHIT MNC Investama Tbk. --S9K--1 73 76 73 74 1 27,737,300 2,057,543,700 355 216.406 74 T/J 4,402,700 73 B 8,580,300 45 BINA Bank Ina Perdana Tbk. --U8---1 835 835 835 835 0 100 83,500 1 471.762 880 J 8,000 830 B 21,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 38,700 1,935,000 9 35.714 50 T/J 24,671,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,330 2,350 2,310 2,320 -10 87,000 202,701,000 137 35.692 2,340 J 100 2,320 T/B 48,300 48 BISI BISI International Tbk. --U1---1 1,350 1,350 1,335 1,350 0 15,500 20,867,000 31 675.000 1,350 T/J 1,000 1,345 B 700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,840 1,905 1,840 1,870 30 9,033,200 16,756,008,500 905 311.667 1,870 T/J 2,800 1,865 B 500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 685 670 675 0 11,807,700 8,002,265,000 1,056 156.977 680 J 6,408,300 675 T/B 53,400 51 BKSL Sentul City Tbk. --S6K--1 119 121 117 118 -1 24,933,200 2,964,057,800 1,609 8.154 119 J 1,542,400 118 T/B 3,131,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 0 0 228 0 0 0 0 523.176 228 J 10,200 210 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 600 30,000 2 0.658 50 T/J 204,227,200 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 2,880 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 288 288 288 -2 100 28,800 1 90.000 286 J 24,400 280 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 392 406 386 388 -4 56,036,300 22,291,174,600 3,410 315.807 390 J 1,155,300 388 T/B 312,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 45,785,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 995 995 985 990 -5 501,200 495,265,500 169 7.310 995 J 80,800 990 T/B 135,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 220 222 220 222 2 274,200 60,642,400 104 2.645 222 T/J 200,300 218 B 168,500 60 BNLI Bank Permata Tbk. --M8K--1 1,195 1,260 1,195 1,260 65 70,215,100 86,684,477,000 2,168 13.719 1,265 J 471,900 1,260 T/B 5,860,000 61 BOGA Bintang Oto Global Tbk. --U9---2 800 800 790 795 -5 5,999,500 4,756,328,500 379 771.845 795 T/J 136,600 790 B 168,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 370 358 362 0 350,000 127,459,400 65 206.857 362 T/J 21,700 358 B 20,300 63 BOLT Garuda Metalindo Tbk. --U4---2 875 880 870 880 5 116,700 101,908,500 113 160.000 880 T/J 25,500 875 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 590 595 555 580 -10 672,400 385,202,500 239 145.000 580 T/J 8,500 565 B 11,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 1,155 1,145 1,155 10 11,000 12,698,000 4 1,231.737 1,155 T/J 6,100 1,145 B 22,800 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 9,500 0 0 9,500 0 0 0 0 1,900.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. --U4---1 16,500 0 0 16,500 0 0 0 0 642.161 15,875 J 400 13,200 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 392 396 388 390 -2 3,981,600 1,559,258,000 869 76.471 392 J 337,300 390 T/B 212,700 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,876,600 293,830,000 86 7.874 50 T/J 20,598,800 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,075 1,075 1,075 1,075 0 100 107,500 1 806.573 1,075 T/J 200 1,020 B 3,200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,430 1,395 1,420 5 7,601,100 10,730,773,000 1,063 278.156 1,420 T/J 511,400 1,410 B 700 72 BSIM Bank Sinarmas Tbk. --U8---1 550 580 560 575 25 52,900 29,642,000 10 392.173 575 T/J 2,000 565 B 100 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,790 1,790 1,750 1,780 -10 1,500 2,641,000 5 91.282 1,780 T/J 1,100 1,750 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 71 71 68 71 0 3,972,200 276,257,300 189 543.978 71 T/J 1,530,700 69 B 120,300 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 3,130 3,150 3,140 3,150 20 5,600 17,635,000 16 609.801 3,150 T/J 1,100 3,140 B 1,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,580 3,630 3,510 3,550 -30 30,848,600 109,745,618,000 4,070 364.103 3,550 T/J 24,200 3,540 B 11,900 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,860 1,900 1,760 1,860 0 4,400 7,982,500 14 315.254 1,860 T/J 3,700 1,740 B 2,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 193 195 188 192 -1 33,111,500 6,392,282,300 264 18.776 192 T/J 746,600 190 B 76,000 81 BUMI Bumi Resources Tbk. --S2K--2 84 85 82 83 -1 100,352,300 8,352,100,000 1,266 4.817 83 T/J 5,318,400 82 B 21,958,800 82 BVIC Bank Victoria International Tbk. --U8---1 166 181 166 170 4 198,800 34,767,400 34 160.752 170 T/J 31,900 168 B 600 83 BWPT Eagle High Plantations Tbk. --U1K--1 118 123 116 118 0 34,592,300 4,108,410,000 1,157 25.808 119 J 94,800 118 T/B 1,209,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 412 418 400 404 -8 908,600 364,281,400 317 122.424 404 T/J 22,700 402 B 12,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 228 224 228 4 560,000 126,240,000 18 130.286 228 T/J 530,400 226 B 250,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 392 394 388 394 2 10,097,600 3,956,558,000 511 719.806 394 T/J 100,800 392 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 545 630 575 630 85 800 493,000 7 157.500 630 T/J 31,900 585 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,620 1,500 1,500 -80 158,900 240,888,000 90 309.917 1,500 T/J 85,000 1,495 B 1,200 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 87 81 83 2 30,525,300 2,559,955,700 2,694 531.200 83 T/J 1,018,100 82 B 908,600 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 300 294 300 4 10,100 3,006,400 8 23.476 300 T/J 134,000 294 B 3,700 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,960 0 0 1,960 0 0 0 0 7,112.272 1,960 J 8,000 1,900 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 190 197 197 197 7 100 19,700 1 164.167 195 J 500 181 B 17,700 93 CLAY Citra Putra Realty Tbk. --U9---2 5,025 5,175 4,950 5,050 25 2,077,200 10,535,325,500 3,072 2,805.556 5,050 T/J 26,500 5,025 B 400 94 CLEO Sariguna Primatirta Tbk. --M5K--1 540 550 535 540 0 10,763,700 5,836,874,500 891 2,347.826 545 J 251,900 540 T/B 352,300 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,020 2,040 1,970 2,020 0 10,300 20,782,500 25 193.291 2,020 T/J 69,000 1,975 B 1,000 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---2 200 202 202 202 2 100 20,200 1 155.385 202 T/J 1,700 199 B 1,500 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,200 110,000 4 45.455 50 T/J 99,676,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 448 448 448 2 172,200 77,145,600 20 226.074 448 T/J 500 442 B 1,500 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,155 1,190 1,160 1,180 25 20,400,400 24,049,690,500 2,706 264.195 1,185 J 1,110,900 1,180 T/B 2,248,700 102 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 308 J 800 302 B 1,300 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,860 1,875 1,845 1,845 -15 16,771,300 31,312,753,000 1,223 1,230.000 1,845 T/J 142,700 1,840 B 241,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,790 1,785 1,785 1,785 -5 500 892,500 1 3,582.755 1,790 J 10,700 1,785 T/B 300 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 134,268,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,070 1,105 1,060 1,065 -5 6,165,400 6,633,873,500 1,927 926.087 1,065 T/J 2,800 1,060 B 24,300 107 DILD Intiland Development Tbk. --U6---1 362 364 352 352 -10 2,980,300 1,064,310,200 236 61.339 360 J 300 352 T/B 443,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,650 3,650 3,600 3,630 -20 675,800 2,447,739,000 68 123.051 3,630 T/J 33,100 3,600 B 80,000 109 DKFT Central Omega Resources Tbk. --S2---2 204 208 204 206 2 9,080,300 1,869,022,200 906 529.155 208 J 1,678,200 206 T/B 30,200 110 DLTA Delta Djakarta Tbk. --U5---1 6,900 6,900 6,900 6,900 0 300 2,070,000 1 41,245.741 6,900 T/J 3,200 6,625 B 600 111 DMAS Puradelta Lestari Tbk. --M6K--1 302 308 300 304 2 2,946,700 892,319,200 434 144.762 304 T/J 474,800 302 B 101,000 112 DNAR Bank Oke Indonesia Tbk. --U8---1 230 240 234 238 8 1,500 356,800 6 216.364 240 J 2,000 238 T/B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,070 3,070 0 3,500 10,745,000 3 2,696.791 3,070 T/J 12,900 2,920 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 318 322 314 316 -2 3,866,600 1,226,277,000 554 427.813 318 J 130,200 316 T/B 24,500 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 332 330 330 330 -2 1,300 429,000 4 89.189 330 T/J 99,700 328 B 300 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,600 18,575 17,850 18,575 975 500 9,087,500 5 1,238.333 17,900 J 2,200 14,275 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,720 1,730 1,695 1,725 5 12,360,600 21,197,372,000 85 341.584 1,730 J 36,200 1,700 B 5,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 30,000 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 0 0 2,190 0 0 0 0 806.121 2,190 J 500 2,180 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 0 0 1,120 0 0 0 0 27.654 1,120 J 54,600 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 332 334 324 328 -4 6,703,800 2,195,149,000 585 82.000 328 T/J 324,400 326 B 826,500 122 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 5,550 5,550 5,550 -50 300 1,665,000 2 770.833 5,550 T/J 2,800 5,175 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,150 2,230 2,130 2,210 60 17,469,300 38,120,343,000 3,344 597.297 2,220 J 101,600 2,210 T/B 570,000 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,100 2,100 0 1,600 3,360,000 3 1,469.261 2,150 J 100 2,100 T/B 10,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,790 1,840 1,795 1,815 25 24,560,100 44,630,228,500 4,950 181.500 1,820 J 307,700 1,815 T/B 195,400 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 272 286 272 278 6 33,138,200 9,288,298,800 1,598 517.585 280 J 155,700 278 T/B 990,400 128 EXCL XL Axiata Tbk. --S7XXO1 3,500 3,540 3,470 3,520 20 7,836,700 27,496,286,000 2,373 178.643 3,520 T/J 515,400 3,510 B 1,600 129 FAST Fast Food Indonesia Tbk. --U9---2 2,830 2,830 2,830 2,830 0 300 849,000 2 4,450.735 2,830 T/J 11,900 2,570 B 100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,550 7,550 7,550 -50 2,500 18,875,000 9 1,730.223 7,800 J 100 7,575 B 100 131 FILM MD Pictures Tbk. --U9---1 252 256 234 238 -14 7,511,600 1,820,717,800 1,337 113.333 240 J 217,000 238 T/B 383,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,490 2,510 2,430 2,490 0 48,478,400 120,704,880,000 338 498.000 2,490 T/J 13,200 2,450 B 2,400 133 FISH FKS Multi Agro Tbk. --U9---2 2,900 3,000 3,000 3,000 100 100 300,000 1 2,400.000 3,000 T/J 200 2,500 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 730 0 0 730 0 0 0 0 730.000 710 J 1,500 0 B 0 135 FORZ Forza Land Indonesia Tbk. --U6---1 965 970 950 970 5 14,013,000 13,341,803,500 115 440.909 975 J 141,900 935 B 1,000 136 FREN Smartfren Telecom Tbk. --U7---1 160 162 157 157 -3 112,847,600 17,960,812,500 7,309 8.722 158 J 314,800 157 T/B 6,494,100 137 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--1 605 630 565 570 -35 39,884,600 23,636,262,500 3,653 76.623 575 J 327,500 570 T/B 902,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 640 645 630 635 -5 728,100 462,703,000 312 124.666 640 J 344,200 635 T/B 90,300 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 188 191 188 188 0 2,024,000 384,199,000 223 47.000 189 J 103,800 188 T/B 141,700 141 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 13,700 14,400 B 300 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,545 1,545 1,530 1,535 -10 220,900 338,826,500 143 119.455 1,535 T/J 1,700 1,530 B 17,400 143 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---1 178 183 177 177 -1 30,400 5,382,500 5 70.800 180 J 25,600 177 T/B 49,900 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 765 770 740 750 -15 33,500 25,593,000 10 142.857 750 T/J 2,800 740 B 1,300 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,450 3,470 3,340 3,430 -20 100,100 341,619,000 64 92.703 3,430 T/J 29,300 3,410 B 400 147 HERO Hero Supermarket Tbk. --U9---1 730 775 755 760 30 7,300 5,571,000 12 1,586.374 765 J 2,000 760 T/B 900 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,940 2,940 2,910 2,930 -10 21,900 63,887,000 37 896.957 2,930 T/J 1,300 2,920 B 700 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 640 645 0 17,600 11,351,500 4 992.308 640 J 200 630 B 500 150 HKMU HK Metals Utama Tbk. --U9---1 324 324 320 322 -2 5,875,100 1,893,038,200 219 140.000 322 T/J 46,300 320 B 138,700 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 945 955 920 940 -5 26,832,900 25,211,598,000 1,001 303.226 940 T/J 178,900 935 B 6,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 84 90 83 86 2 4,396,319,700 385,542,407,900 6,071 91.422 87 J 3,175,000 86 T/B 356,800 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,070 1,030 1,070 40 17,002,100 17,762,038,500 2,941 1,019.048 1,075 J 178,300 1,070 T/B 30,100 154 HRTA Hartadinata Abadi Tbk. --S5---1 286 294 286 294 8 9,700 2,827,600 14 98.000 294 T/J 1,800 288 B 1,500 155 HRUM Harum Energy Tbk. --M2K--1 1,295 1,305 1,295 1,300 5 197,200 255,825,500 103 25.000 1,300 T/J 34,100 1,295 B 4,700 156 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 22,700 1,135,000 7 95.973 50 T/J 22,477,000 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 158 159 152 152 -6 7,237,600 1,118,813,500 310 43.429 154 J 40,000 152 T/B 670,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,565 1,590 1,525 1,535 -30 439,800 684,904,500 194 206.075 1,540 J 2,100 1,535 T/B 8,800 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 380 386 378 378 -2 304,600 115,983,600 49 75.600 380 J 288,200 378 T/B 19,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,040 -5 392,900 409,659,500 35 273.684 1,045 J 12,000 1,035 B 13,200 162 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,165 1,110 1,110 -30 526,700 594,986,500 390 444.000 1,115 J 45,000 1,110 T/B 3,300 163 INCO Vale Indonesia Tbk. --S2BXO1 3,440 3,440 3,370 3,400 -40 12,913,400 43,871,889,000 2,614 1,387.755 3,410 J 465,300 3,400 T/B 548,900 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,440 3,470 3,430 3,430 -10 46,500 159,797,000 21 461.959 3,440 J 1,100 3,430 T/B 12,100 165 INDS Indospring Tbk. --M4---1 2,560 2,570 2,530 2,570 10 2,211,500 5,624,215,000 310 240.937 2,580 J 44,200 2,550 B 3,600 166 INDY Indika Energy Tbk. --S2XXO1 1,380 1,395 1,340 1,350 -30 2,415,600 3,281,579,000 867 45.763 1,355 J 148,800 1,350 T/B 519,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,050 7,150 6,925 7,125 75 4,473,000 31,453,257,500 2,201 367.141 7,125 T/J 235,200 7,100 B 3,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 70 68 69 1 274,100 19,013,700 29 0.394 70 J 330,400 69 T/B 2,843,400 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 730 800 0 300 231,000 3 761.905 790 J 1,500 780 B 300 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,510 3,510 3,500 3,510 0 131,400 459,905,000 82 1,271.739 3,510 T/J 2,800 3,300 B 3,400 171 INTA Intraco Penta Tbk. --U9---2 460 460 458 460 0 120,600 55,276,000 10 324.261 460 T/J 29,400 456 B 37,100 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,095 1,095 1,055 1,070 -25 20,400 21,996,500 16 65.244 1,080 J 90,800 1,065 B 300 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 212 226 208 226 14 562,700 123,353,400 144 59.474 226 T/J 158,500 220 B 69,300 174 IPTV MNC Vision Networks Tbk. --U9---1 500 510 494 494 -6 18,770,400 9,438,383,700 4,324 205.833 494 T/J 170,600 492 B 717,800 175 ISAT Indosat Tbk. --S7K--1 3,090 3,390 3,100 3,390 300 27,646,900 91,184,003,000 8,265 242.143 3,400 J 428,600 3,390 T/B 1,016,400 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 12,750 12,850 12,475 12,700 -50 831,600 10,533,790,000 1,741 90.714 12,725 J 6,100 12,700 T/B 18,900 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 227,603,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 555 J 5,000 525 B 20,100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 520 J 20,200 510 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,645 1,675 1,620 1,655 10 33,265,600 55,041,975,500 4,965 452.433 1,655 T/J 975,700 1,650 B 886,600 181 JRPT Jaya Real Property Tbk. --S6---1 630 705 630 640 10 9,154,500 5,993,100,000 1,024 615.385 645 J 20,000 635 B 106,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 464 464 440 444 -20 69,481,100 31,054,439,000 876 222.000 446 J 5,000 444 T/B 32,900 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,575 5,700 5,550 5,650 75 2,323,500 13,061,575,000 990 333.176 5,675 J 3,100 5,650 T/B 19,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 850 850 850 -100 200 170,000 2 183.063 1,065 J 900 865 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 910 910 905 905 -5 42,600 38,680,000 23 2,011.111 910 J 201,600 905 T/B 111,500 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,810 2,820 2,790 2,810 0 19,600 54,914,000 52 2,810.000 2,810 T/J 4,100 2,800 B 1,500 187 KBLI KMI Wire & Cable Tbk. --S4K--1 645 650 635 640 -5 3,812,000 2,448,301,000 450 77.765 640 T/J 119,200 635 B 457,600 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 83 80 81 1 287,500 23,438,900 83 2.945 81 T/J 435,500 80 B 616,000 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 314 310 312 -2 10,721,000 3,335,224,600 1,770 10.825 312 T/J 2,200 310 B 800,000 190 KINO Kino Indonesia Tbk. --U5---1 3,920 3,940 3,870 3,880 -40 630,100 2,467,349,000 206 102.105 3,880 T/J 9,400 3,870 B 39,200 191 KMTR Kirana Megatara Tbk. --U3---2 312 318 312 318 6 9,000 2,832,600 8 69.432 312 J 51,000 310 B 100 192 KOTA DMS Propertindo Tbk. --U6---1 660 680 635 650 -10 10,338,200 6,899,943,000 478 325.000 650 T/J 151,900 645 B 3,600 193 KPIG MNC Land Tbk. --S9---2 137 143 136 137 0 26,205,700 3,687,741,400 12,416 294.795 138 J 70,000 137 T/B 318,600 194 KRAH Grand Kartech Tbk. --U4---2 1,150 1,420 950 1,050 -100 9,400 13,103,000 12 381.818 1,350 J 100 1,050 T/B 4,800 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 340 344 336 338 -2 2,595,800 880,830,400 229 42.021 340 J 133,000 338 T/B 107,100 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 515 500 505 0 87,388,000 44,158,022,500 1,363 5,253.849 510 J 1,199,900 505 T/B 422,400 197 LAND Trimitra Propertindo Tbk. --U6---2 1,390 1,390 1,300 1,390 0 51,800 71,840,000 13 356.410 1,390 T/J 49,900 1,300 B 1,200 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,875 5,800 5,875 -25 1,100 6,410,000 6 97.107 5,900 J 16,200 5,800 B 15,200 199 LINK Link Net Tbk. --S9K--1 4,100 4,190 4,050 4,150 50 125,400 519,035,000 132 259.375 4,150 T/J 11,100 4,130 B 300 200 LPCK Lippo Cikarang Tbk --M6---1 1,280 1,300 1,275 1,285 5 264,100 340,034,000 188 144.879 1,285 T/J 249,900 1,280 B 63,700 201 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 234 -2 71,768,100 16,982,016,600 846 75.563 236 J 4,820,500 234 T/B 1,441,100 202 LPPF Matahari Department Store Tbk. --S9XXO1 4,130 4,200 4,000 4,170 40 16,185,200 66,900,792,000 4,228 94.491 4,170 T/J 507,200 4,160 B 100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,225 1,185 1,210 5 4,989,000 6,015,475,500 797 312.258 1,215 J 14,000 1,210 T/B 239,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,475 1,475 1,475 1,475 0 379,300 559,467,500 35 515.734 1,475 T/J 84,100 1,470 B 38,900 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,080 1,130 1,065 1,100 20 15,718,300 17,309,818,500 2,439 625.000 1,105 J 112,700 1,100 T/B 452,100 206 MAMI Mas Murni Indonesia Tbk --U9---1 236 240 232 236 0 290,011,300 68,227,272,800 26,265 32.261 236 T/J 12,382,600 234 B 1,568,200 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,300 5,300 5,300 5,300 0 1,600 8,480,000 2 252.381 5,375 J 10,400 5,250 B 700 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,740 1,740 1,740 10 300 522,000 1 103.571 1,800 J 1,000 1,740 T/B 300 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,140 1,160 1,120 1,150 10 6,602,300 7,526,621,000 849 1,845.463 1,160 J 128,000 1,150 T/B 42,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 230 240 220 228 -2 37,647,500 8,671,500,800 1,114 304.000 228 T/J 409,300 226 B 52,500 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 476 470 474 2 1,474,200 699,697,400 350 948.000 476 J 272,500 474 T/B 102,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 520 515 520 0 5,100 2,651,500 2 369.738 520 T/J 100 510 B 6,600 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,500 7,000 7,500 500 56,800 398,690,000 39 3,233.999 7,875 J 2,500 7,100 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,905 1,915 1,850 1,910 5 22,400 42,230,500 25 146.923 1,910 T/J 5,900 1,890 B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 505 520 505 505 0 264,000 135,161,500 115 31.562 510 J 10,100 505 T/B 48,900 216 MCAS M Cash Integrasi Tbk. --S9---2 3,300 3,350 3,250 3,310 10 1,273,000 4,225,585,000 220 238.989 3,310 T/J 1,700 3,280 B 14,400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 150 154 146 147 -3 8,192,900 1,210,229,100 607 131.848 148 J 41,900 147 T/B 1,597,500 218 MDIA Intermedia Capital Tbk. --U9---1 110 119 105 105 -5 9,422,800 1,053,461,400 611 76.087 107 J 19,800 105 T/B 129,900 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,235 1,235 1,200 1,205 -30 51,318,000 62,221,494,500 3,121 314.218 1,210 J 934,700 1,205 T/B 1,294,400 220 MDLN Modernland Realty Tbk. --S6---1 230 230 224 230 0 3,695,900 842,900,400 197 68.258 230 T/J 4,727,000 226 B 332,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 645 655 645 650 5 7,196,600 4,671,462,000 832 1,144.830 655 J 1,251,300 650 T/B 201,300 222 MEGA Bank Mega Tbk. --U8---1 5,625 0 0 5,625 0 0 0 0 4,100.213 5,625 J 300 5,275 B 300 223 MERK Merck Tbk. --U5---2 2,720 2,720 2,680 2,680 -40 4,000 10,820,000 14 7,066.206 2,710 J 300 2,690 B 3,500 224 META Nusantara Infrastructure Tbk. --U7---1 191 191 190 190 -1 102,600 19,496,100 7 57.562 190 T/J 89,500 189 B 1,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,140 1,145 0 500 571,500 4 1,174.359 1,145 T/J 299,700 1,105 B 300 226 MGRO Mahkota Group Tbk. --S1---1 880 880 865 865 -15 1,862,400 1,623,634,500 385 384.444 870 J 131,400 865 T/B 118,100 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,110 1,110 1,110 1,110 0 400 444,000 2 403.636 1,110 T/J 700 1,000 B 500 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,790 2,830 2,690 2,720 -70 14,880,800 40,518,452,000 3,010 160.143 2,720 T/J 69,000 2,710 B 25,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,410 1,440 1,320 1,375 -35 1,667,100 2,378,279,500 65 6,547.619 1,390 J 4,500 1,375 T/B 5,100 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 200 2,700,000 2 642.857 13,500 T/J 101,000 13,000 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,300 17,500 17,300 17,425 125 2,200 38,295,000 11 110,987.261 17,450 J 100 17,300 B 1,000 232 MLIA Mulia Industrindo Tbk --S3---2 1,300 1,300 1,295 1,300 0 3,651,700 4,732,245,000 1,403 217.119 1,300 T/J 364,500 1,295 B 20,900 233 MLPL Multipolar Tbk. --U9---1 89 94 88 89 0 5,164,900 461,190,000 219 10.208 90 J 610,100 89 T/B 800,000 234 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 200 140,000 2 145.833 695 J 200 620 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 328 330 0 867,900 286,346,200 76 56.410 332 J 30,000 330 T/B 20,700 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,325 1,390 1,325 1,335 10 53,451,900 72,549,587,000 15,752 148.333 1,340 J 613,500 1,335 T/B 2,127,300 237 MOLI Madusari Murni Indah Tbk. --U3---2 810 800 785 800 -10 15,100 12,078,500 2 137.931 800 T/J 25,100 785 B 3,400 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 695 700 685 695 0 603,100 418,969,000 181 46.333 700 J 412,200 695 T/B 211,700 239 MPPA Matahari Putra Prima Tbk. --U9---1 177 179 177 179 2 1,036,400 184,347,300 142 75.258 179 T/J 222,500 178 B 25,000 240 MPRO Maha Properti Indonesia Tbk. --U6---2 825 895 820 870 45 146,800 122,000,500 61 790.909 870 T/J 12,900 840 B 2,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,980 4,140 4,120 4,120 140 3,400 14,053,000 9 373.702 4,120 T/J 400 3,910 B 700 242 MSIN MNC Studios International Tbk. --M9---2 456 464 452 456 0 12,181,700 5,596,892,200 5,683 91.200 456 T/J 47,900 452 B 52,500 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 950 J 64,700 945 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,470 1,515 1,465 1,500 30 9,091,100 13,650,123,500 1,263 2,700.367 1,505 J 258,000 1,500 T/B 679,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 44,698,400 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 460 0 0 460 0 0 0 0 193.398 460 J 12,000 450 B 52,000 247 MTPS Meta Epsi Tbk. --U7---2 1,260 1,310 1,230 1,275 15 21,800 27,421,000 23 398.438 1,270 J 900 1,245 B 100 248 MYOH Samindo Resources Tbk. --S2---1 1,220 1,215 1,195 1,215 -5 145,600 176,518,000 43 144.716 1,215 T/J 2,446,600 1,210 B 1,200 249 MYRX Hanson International Tbk. --S6---2 95 97 93 95 0 174,018,100 16,379,823,100 601 64.788 95 T/J 3,426,800 94 B 790,100 250 NASA Ayana Land International Tbk. --U9---2 775 785 775 785 10 11,915,100 9,298,910,500 366 762.136 785 T/J 93,200 775 B 102,200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 880 880 860 875 -5 12,815,700 11,146,665,500 1,134 849.515 875 T/J 5,500 870 B 107,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,530 3,560 3,530 3,540 10 1,450,000 5,133,901,000 137 191.351 3,540 T/J 13,900 3,530 B 20,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 975 1,025 975 1,005 30 633,800 633,951,000 330 309.231 1,010 J 7,400 1,005 T/B 19,400 254 NIRO City Retail Developments Tbk. --U6---2 143 140 140 140 -3 200 28,000 1 133.333 143 J 250,000 140 T/B 520,100 255 NISP Bank OCBC NISP Tbk. --U8---1 845 855 850 855 10 31,400 26,846,500 9 1,036.062 860 J 245,800 850 B 1,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 975 975 925 950 -25 1,500 1,422,000 8 253.333 950 T/J 2,000 925 B 2,800 257 OMRE Indonesia Prima Property Tbk --U6---2 1,580 1,575 1,575 1,575 -5 100 157,500 1 75.423 1,575 T/J 800 1,225 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 700 0 0 700 0 0 0 0 1,384.905 700 J 14,800 685 B 30,000 259 PALM Provident Agro Tbk. --U1---2 222 238 222 238 16 6,300 1,408,000 7 65.050 236 J 3,800 222 B 800 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 143 129 137 -1 373,100 51,436,900 117 137.000 138 J 13,700 137 T/B 34,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,555 1,550 1,540 1,550 -5 12,100 18,741,500 13 1,127.273 1,575 J 5,200 1,550 T/B 17,700 262 PBID Panca Budi Idaman Tbk. --U3---1 1,000 1,030 995 1,015 15 1,000 1,006,500 6 119.412 1,015 T/J 20,000 1,005 B 100 263 PBRX Pan Brothers Tbk. --S4---1 750 745 745 745 -5 1,100 819,500 2 1,318.584 750 J 9,300 745 T/B 100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 298 308 308 308 10 200 61,600 1 25.667 306 J 1,000 292 B 200 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,150 2,180 2,140 2,180 30 2,101,300 4,538,810,000 13 1,453.333 2,180 T/J 200 2,160 B 100 266 PEHA Phapros Tbk. --U5---2 1,265 1,290 1,220 1,285 20 141,900 179,062,500 68 107.262 1,285 T/J 16,300 1,280 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,220 2,270 2,220 2,240 20 41,053,600 91,987,375,000 4,309 746.667 2,240 T/J 134,800 2,230 B 137,700 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,030 1,150 1,015 1,090 60 12,500 13,180,000 40 212.683 1,090 T/J 14,100 1,035 B 500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 3,050 3,020 3,020 -30 500 1,522,000 3 1,253.164 3,050 J 400 3,020 T/B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,285 1,265 1,275 5 685,800 873,950,500 216 2,122.877 1,280 J 16,000 1,275 T/B 15,900 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 102,900 5,145,000 13 50.000 50 T/J 6,155,900 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,160 1,160 1,120 1,145 -15 179,200 203,631,500 76 1,217.567 1,145 T/J 4,000 1,140 B 14,100 273 PNLF Panin Financial Tbk. --S8K--1 290 292 282 286 -4 22,952,500 6,558,057,000 833 309.122 286 T/J 263,000 284 B 1,011,700 274 POLA Pool Advista Finance Tbk. --U8---2 985 1,020 985 1,010 25 12,900 12,908,500 24 748.148 1,000 J 500 985 B 100 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,490 1,505 1,410 1,505 15 8,200 11,842,000 18 92.049 1,500 J 500 1,445 B 4,800 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,450 7,625 7,450 7,550 100 439,600 3,311,317,500 1,024 1,227.642 7,600 J 100 7,550 T/B 209,800 277 POLU Golden Flower Tbk. --U4---2 2,440 2,440 2,200 2,200 -240 300 708,000 2 763.889 2,430 J 200 2,200 T/B 5,600 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,790 1,975 1,790 1,940 150 127,875,000 233,852,134,000 1,933 1,231.347 1,940 T/J 21,600 1,935 B 9,000 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 580 J 7,100 510 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 103 104 93 97 -6 45,191,600 4,451,614,400 1,435 64.667 97 T/J 13,000 96 B 330,600 281 POWR Cikarang Listrindo Tbk. --M7---2 1,075 1,095 1,060 1,080 5 1,248,000 1,348,187,500 153 72.000 1,080 T/J 242,400 1,075 B 4,200 282 PPRE PP Presisi Tbk. --M7---1 320 324 316 318 -2 5,774,700 1,852,527,600 1,455 73.953 320 J 142,100 318 T/B 2,100 283 PPRO PP Properti Tbk. --S6K--1 102 104 100 102 0 93,675,200 9,573,686,600 1,999 220.541 102 T/J 5,432,900 101 B 880,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,700 4,740 4,600 4,730 30 39,400 181,314,000 16 72.769 4,720 J 600 4,610 B 200 285 PRIM Royal Prima Tbk. --U9---2 330 320 320 320 -10 48,500 15,520,000 11 64.000 320 T/J 59,600 318 B 20,000 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 306 312 302 310 4 41,691,600 12,798,139,200 2,049 1,005.742 310 T/J 78,300 308 B 14,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,380 2,290 2,360 10 13,939,300 32,539,014,000 2,844 2,052.174 2,360 T/J 194,400 2,350 B 63,500 288 PTPP PP (Persero) Tbk. --S6XXO1 1,725 1,745 1,695 1,735 10 14,662,300 25,214,466,000 2,314 326.128 1,735 T/J 69,300 1,730 B 65,000 289 PTRO Petrosea Tbk. --S2---1 1,355 1,375 1,350 1,350 -5 150,900 205,130,500 122 1,080.000 1,365 J 12,500 1,355 B 16,400 290 PTSN Sat Nusapersada Tbk --U4---1 414 416 394 398 -16 1,160,000 470,420,400 288 205.862 400 J 500 398 T/B 58,100 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 5,875 J 100 3,650 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 610 615 600 610 0 22,199,400 13,488,336,000 3,223 2,351.671 610 T/J 339,700 605 B 586,700 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,075 1,065 1,070 -5 66,300 70,969,500 23 97.273 1,075 J 1,000 1,070 T/B 1,900 294 RAJA Rukun Raharja Tbk. --S7---1 248 250 246 248 0 904,500 223,519,800 133 851.882 248 T/J 21,900 246 B 507,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,265 1,275 1,225 1,230 -35 3,058,600 3,785,043,500 1,040 768.750 1,235 J 13,500 1,230 T/B 53,400 296 RDTX Roda Vivatex Tbk --U6---1 6,100 6,300 6,100 6,200 100 600 3,702,500 5 326.627 6,300 J 700 6,125 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 124 130 123 127 3 438,385,400 55,312,597,500 651 69.725 128 J 67,500 127 T/B 34,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 650 640 650 0 1,010,500 655,066,500 162 398.773 650 T/J 1,600 645 B 600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 358 356 356 356 -2 1,200 427,200 3 2,785.603 356 T/J 12,100 336 B 900 300 RODA Pikko Land Development Tbk. --U6---2 214 226 212 212 -2 11,482,500 2,434,398,200 31 338.496 220 J 8,600 212 T/B 5,300 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,300 1,280 1,295 15 466,800 604,188,000 233 507.843 1,300 J 52,200 1,295 T/B 301,900 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 452 452 450 450 -2 12,500 5,645,000 6 562.500 452 J 109,800 450 T/B 11,000 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 9,100 9,100 25 5,000 45,500,000 1 5,870.968 9,100 T/J 6,700 9,000 B 3,000 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,335 1,350 1,285 1,325 -10 29,288,100 38,908,221,000 3,765 599.404 1,330 J 228,400 1,325 T/B 929,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 820 820 820 0 100 82,000 1 917.175 820 T/J 10,800 690 B 200 307 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,200 2,130 2,190 -60 71,700 155,766,000 49 93.590 2,190 T/J 9,100 2,160 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,260 J 1,000 3,010 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 825 805 805 -20 951,900 777,465,000 87 575.000 815 J 16,000 805 T/B 16,200 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,110 1,150 1,105 1,120 10 8,826,800 9,886,226,500 1,603 193.103 1,120 T/J 3,500 1,110 B 46,400 311 SILO Siloam International Hospitals Tbk. --S9---1 7,450 7,500 7,225 7,425 -25 731,300 5,426,875,000 373 84.329 7,425 T/J 25,000 7,325 B 3,000 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 340 344 338 340 0 13,268,100 4,510,428,600 383 30.909 342 J 64,000 340 T/B 88,800 313 SIPD Sierad Produce Tbk. --U3---2 1,070 1,070 1,070 1,070 0 100 107,000 1 1.189 1,075 J 500,000 885 B 1,300 314 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 4,100 0 0 4,100 0 0 0 0 1,354.655 4,020 J 100 3,880 B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 630 645 620 625 -5 5,710,100 3,591,925,500 1,002 111.607 630 J 282,600 625 T/B 80,400 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,325 1,350 1,320 1,325 0 57,900 76,616,500 21 1,600.242 1,325 T/J 9,800 1,320 B 2,900 318 SMDR Samudera Indonesia Tbk. --S7---1 276 276 272 272 -4 73,500 20,139,400 24 1,091.580 274 J 15,100 272 T/B 624,700 319 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,220 1,190 1,220 20 4,799,700 5,816,384,000 1,300 2,004.601 1,220 T/J 806,300 1,215 B 4,100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 17,100 855,000 11 12.227 50 T/J 15,528,800 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,495 1,505 1,455 1,460 -35 1,638,900 2,411,721,000 828 3,899.677 1,470 J 32,000 1,460 T/B 23,200 322 SOCI Soechi Lines Tbk. --M7---1 190 193 188 189 -1 3,539,500 672,693,700 413 34.364 190 J 2,309,700 189 T/B 195,800 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 5,000 4,800 5,000 100 106,300 523,360,000 28 484.848 5,000 T/J 63,700 4,950 B 6,600 324 SPTO Surya Pertiwi Tbk. --S9---2 985 980 980 980 -5 2,975,600 2,916,088,000 168 84.483 985 J 121,200 980 T/B 260,500 325 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---1 260 268 268 268 8 200 53,600 1 286.016 266 J 400 242 B 1,600 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 298 300 296 296 -2 13,934,900 4,155,872,400 827 123.333 298 J 532,800 296 T/B 3,807,600 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,630 3,550 3,570 30 156,900 563,836,000 67 64.909 3,590 J 20,000 3,570 T/B 1,700 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 815 795 795 5 40,829,800 32,853,583,500 2,155 326.154 800 J 168,100 795 T/B 572,300 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 870 880 850 850 -20 28,513,400 24,865,798,000 506 126.866 855 J 50,100 850 T/B 254,100 331 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 10,000 3,170 B 200 334 SURE Super Energy Tbk. --U2---2 3,050 3,040 3,030 3,030 -20 5,000 15,198,000 10 1,954.839 3,040 J 5,200 3,030 T/B 4,900 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 500 525 496 520 20 31,252,700 15,599,037,800 2,269 4,751.028 525 J 83,200 520 T/B 20,600 336 TARA Sitara Propertindo Tbk. --U6---1 755 755 735 740 -15 47,051,600 34,932,281,000 1,358 698.113 740 T/J 90,100 735 B 37,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,600 6,650 6,350 6,375 -225 9,826,900 63,244,922,500 2,157 314.815 6,375 T/J 14,700 6,350 B 111,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 945 955 915 925 -20 4,961,200 4,610,963,000 728 210.634 935 J 50,000 925 T/B 252,500 339 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 1,400 11,250 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,125 6,175 6,075 6,125 0 14,992,600 91,836,090,000 19,812 4,438.406 6,125 T/J 20,600 6,100 B 500 341 TDPM Tridomain Performance Materials Tbk. --U3---1 306 310 304 304 -2 11,924,900 3,674,260,000 190 133.333 306 J 182,000 304 T/B 27,600 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 338 366 332 364 26 119,885,400 42,468,512,600 8,086 117.419 366 J 1,934,700 364 T/B 1,211,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 422 450 450 450 28 200 90,000 2 101.976 520 J 100 460 B 5,500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,720 4,720 4,610 4,610 -110 300 1,394,000 3 3,788.315 4,710 J 400 4,510 B 11,100 345 TGRA Terregra Asia Energy Tbk. --U7---1 900 900 875 895 -5 65,263,900 58,112,898,500 199 447.500 895 T/J 188,800 890 B 1,200 346 TINS Timah Tbk. --U2K--1 915 920 900 905 -10 15,647,600 14,204,577,000 1,971 462.450 910 J 1,406,900 905 T/B 707,800 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,500 10,675 10,325 10,675 175 656,900 6,924,357,500 850 660.017 10,675 T/J 24,300 10,575 B 12,500 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 368 276 368 0 70,100 25,787,600 5 77.656 368 T/J 145,000 314 B 5,500 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 600 575 580 -5 4,877,600 2,842,397,500 271 933.511 580 T/J 67,700 575 B 600,300 350 TOTL Total Bangun Persada Tbk. --S6---1 442 452 442 444 2 941,500 418,011,200 127 159.582 444 T/J 2,372,400 442 B 359,100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 310 320 310 310 0 254,300 80,659,400 19 1,005.612 310 T/J 2,900 308 B 15,700 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 660 665 650 660 0 24,936,400 16,422,190,500 634 3,143.905 665 J 822,400 660 T/B 64,900 353 TRAM Trada Alam Minera Tbk. --U2---1 113 117 111 111 -2 1,110,846,400 126,619,291,800 1,498 91.740 112 J 63,300 111 T/B 5,149,200 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 153 151 153 8 13,100 2,000,900 6 154.179 152 J 100 146 B 100 355 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---1 380 0 0 380 0 0 0 0 226.676 400 J 10,000 380 B 10,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,490 1,495 1,475 1,495 5 30,500 45,511,500 22 266.698 1,500 J 100,500 1,475 B 4,700 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,440 3,450 -10 1,300 4,484,000 3 89.610 3,450 T/J 16,400 3,020 B 200 359 TURI Tunas Ridean Tbk. --U9---1 990 0 0 990 0 0 0 0 2,200.000 990 J 170,600 985 B 166,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,510 1,490 1,505 0 347,400 520,945,000 189 2,918.024 1,505 T/J 2,800 1,500 B 394,800 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,950 3,940 3,900 3,900 -50 500 1,954,000 3 144.441 3,900 T/J 300 3,710 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,130 2,130 0 4,800 10,224,000 4 177.500 2,130 T/J 57,400 2,120 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 93 98 89 90 -3 100,055,000 9,364,587,100 6,042 30.000 91 J 804,800 90 T/B 8,106,000 364 VOKS Voksel Electric Tbk. --U4---1 328 334 326 330 2 3,152,400 1,041,139,600 795 145.976 332 J 438,000 330 T/B 24,800 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 332 336 328 332 0 10,813,000 3,585,089,800 768 114.483 334 J 995,600 332 T/B 149,900 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,030 1,980 2,000 10 11,383,400 22,794,366,000 2,395 514.069 2,010 J 137,000 2,000 T/B 1,000,600 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 270 262 266 2 27,800 7,400,400 26 40.327 268 J 26,800 266 T/B 1,600 368 WOOD Integra Indocabinet Tbk. --S5K--1 790 800 785 790 0 5,692,900 4,511,289,000 237 303.846 795 J 136,700 790 T/B 1,900 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 346 336 342 -2 12,743,900 4,338,482,800 1,139 69.796 342 T/J 1,046,300 340 B 179,500 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,625 1,640 1,600 1,630 5 11,338,900 18,352,381,000 2,395 439.946 1,630 T/J 289,700 1,625 B 44,600 371 WTON Wijaya Karya Beton Tbk. --S3K--1 478 482 466 472 -6 5,987,200 2,827,358,800 924 80.000 474 J 43,000 472 T/B 125,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 426 434 422 434 8 105,046,000 44,975,521,000 3,645 1,547.182 436 J 188,800 434 T/B 40,400 Total 9,524,358,400 3,438,655,665,400 318,286 1,419,566,600 127,590,600 Jakarta, 22 October 2019 Trading Division