List of Securities Quotation: IDX SMC Composite Date: Friday, 25 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 11,000 11,300 10,875 10,900 -100 1,513,000 16,809,125,000 1,018 885.488 10,900 T/J 3,500 10,875 B 21,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 300 5,700 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,495 1,500 1,495 1,495 0 5,200 7,797,500 6 39.867 1,500 J 500 1,495 T/B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,795 1,810 1,785 1,810 15 5,396,800 9,701,652,000 1,979 2,207.317 1,810 T/J 158,900 1,800 B 3,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,300 1,310 1,275 1,300 0 14,253,100 18,311,002,500 1,319 1,020.945 1,300 T/J 3,827,200 1,290 B 3,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,725 10,750 10,675 10,750 25 358,000 3,839,177,500 24 462.366 10,750 T/J 50,400 10,700 B 3,300 7 ADMG Polychem Indonesia Tbk --U3---1 202 204 199 199 -3 518,300 103,834,900 51 17.762 202 J 21,000 199 T/B 219,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,375 1,335 1,350 -20 38,912,400 52,705,535,000 4,068 122.727 1,355 J 297,600 1,350 T/B 154,900 9 AGII Aneka Gas Industri Tbk. --S3---1 600 600 595 600 0 78,700 46,950,500 61 54.545 600 T/J 1,900 595 B 9,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 218 220 214 218 0 6,466,500 1,417,601,600 291 356.163 218 T/J 28,500 216 B 142,700 11 AGRS Bank IBK Indonesia Tbk. --U8---2 179 189 179 179 0 40,300 7,226,100 17 162.727 179 T/J 20,000 178 B 7,200 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,950 4,050 3,910 3,920 -30 5,879,900 23,328,250,000 2,467 3,124.228 3,940 J 14,400 3,920 T/B 219,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 302 J 7,500 272 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 4,010 3,900 3,980 -20 84,900 340,110,000 24 162.449 3,980 T/J 20,600 3,930 B 1,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 940 940 900 900 -40 37,700 35,218,000 21 2,296.563 940 J 64,100 900 T/B 7,300 16 ANDI Andira Agro Tbk. --U1---2 1,430 1,500 1,395 1,420 -10 5,581,800 8,154,470,500 360 710.000 1,420 T/J 18,900 1,410 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 810 815 810 815 5 197,800 160,223,000 23 67.917 815 T/J 6,900 795 B 200 18 ANTM Aneka Tambang Tbk. --S2BXO1 975 985 955 955 -20 87,426,200 84,639,139,000 5,068 629.656 960 J 349,600 955 T/B 2,260,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 452 434 420 434 -18 200 85,400 2 27.785 466 J 100 434 T/B 5,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 740 730 730 0 19,551,000 14,330,823,000 2,108 776.464 730 T/J 11,600 725 B 131,600 21 APLN Agung Podomoro Land Tbk. --M6K--1 234 236 228 228 -6 18,628,500 4,277,580,000 855 62.466 228 T/J 605,800 226 B 2,252,000 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 20,000 12,800,000 3 42.667 645 J 20,000 610 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,720 1,730 1,655 1,700 -20 178,900 305,668,500 78 720.339 1,700 T/J 2,300 1,650 B 700 24 ARMY Armidian Karyatama Tbk. --U6---2 204 214 202 210 6 106,839,800 22,449,011,000 181 70.000 210 T/J 206,100 208 B 74,700 25 ARNA Arwana Citramulia Tbk. --S3---1 515 520 520 520 5 2,100 1,092,000 2 3,534.289 520 T/J 33,300 515 B 31,400 26 ASGR Astra Graphia Tbk. XDU9---1 1,010 1,040 985 1,005 -5 95,700 95,653,500 70 208.368 1,005 T/J 9,000 990 B 6,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 965 960 960 -5 22,500 21,700,000 13 1,777.778 965 J 5,700 960 T/B 300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 290 294 288 288 -2 4,442,500 1,289,128,800 433 274.286 290 J 611,000 288 T/B 112,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 790 765 780 -10 3,961,300 3,074,303,500 329 200.000 780 T/J 277,700 775 B 4,400 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 800 J 2,400 660 B 200 31 AUTO Astra Otoparts Tbk. XDM4---1 1,260 1,285 1,250 1,250 -10 1,246,000 1,575,077,500 463 1,130.506 1,255 J 20,000 1,250 T/B 589,800 32 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 2,091,000 105,480,300 74 58.536 51 T/J 1,790,100 50 B 7,028,600 33 BACA Bank Capital Indonesia Tbk. --U8---2 266 268 266 266 0 210,600 56,240,800 9 196.115 268 J 89,400 266 T/B 25,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,305 1,305 1,305 1,305 0 7,200 9,396,000 2 1,631.250 1,320 J 10,000 1,295 B 5,000 35 BBKP Bank Bukopin Tbk. --S8---1 276 280 272 274 -2 4,409,400 1,217,683,200 414 81.284 276 J 326,600 274 T/B 99,900 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,430 J 10,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,010 2,030 1,985 2,010 0 35,798,900 71,875,204,000 3,841 262.174 2,010 T/J 31,000 2,000 B 491,900 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 290 280 290 0 85,900 24,549,000 19 295.256 290 T/J 47,700 282 B 12,500 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 160 151 156 3 17,077,800 2,677,914,200 14,642 442.403 156 T/J 100,000 155 B 80,500 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 138,700 6,935,000 13 217.306 50 T/J 477,087,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 268 272 262 262 -6 9,829,500 2,617,700,400 755 154.118 262 T/J 1,204,000 260 B 1,013,100 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 605 590 600 0 1,300,600 785,432,000 99 3,074.716 600 T/J 70,000 595 B 10,000 44 BHIT MNC Investama Tbk. --S9K--1 74 76 73 74 0 33,670,300 2,515,844,400 694 216.406 75 J 4,639,600 74 T/B 1,359,000 45 BINA Bank Ina Perdana Tbk. --U8---1 825 870 820 870 45 6,700 5,564,000 13 491.537 870 T/J 8,600 825 B 4,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 278,900 13,945,000 34 35.714 50 T/J 28,411,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,420 2,420 2,410 2,420 0 21,900 52,843,000 33 37.231 2,420 T/J 12,100 2,410 B 200 48 BISI BISI International Tbk. --U1---1 1,355 1,400 1,350 1,355 0 26,800 36,730,500 33 677.500 1,355 T/J 63,100 1,350 B 6,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,860 1,870 1,820 1,870 10 8,267,900 15,220,236,500 276 311.667 1,870 T/J 92,800 1,865 B 6,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 680 670 675 0 2,860,800 1,931,190,000 342 156.977 680 J 1,125,900 675 T/B 740,300 51 BKSL Sentul City Tbk. --S6K--1 121 123 118 118 -3 77,391,300 9,218,790,200 1,288 8.154 118 T/J 3,356,400 117 B 4,545,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 232 232 212 232 0 10,200 2,299,400 5 532.354 228 J 100 212 B 1,700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 2 0.658 50 T/J 144,071,000 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 2,950 B 300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 296 296 290 296 0 50,600 14,831,200 2 92.500 294 J 2,800 254 B 900 56 BMTR Global Mediacom Tbk. --S9K--1 400 414 400 404 4 66,959,100 27,277,492,000 3,507 328.830 404 T/J 1,303,300 402 B 438,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 52,392,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,035 1,045 1,010 1,020 -15 3,953,300 4,060,652,500 709 7.531 1,025 J 15,400 1,020 T/B 4,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 224 224 220 224 0 453,300 100,697,800 70 2.669 224 T/J 100,600 222 B 35,900 60 BNLI Bank Permata Tbk. --M8K--1 1,325 1,360 1,315 1,345 20 73,534,200 98,631,681,000 3,296 14.644 1,345 T/J 1,986,600 1,340 B 691,100 61 BOGA Bintang Oto Global Tbk. --U9---2 810 810 785 810 0 38,488,100 30,340,955,000 1,020 786.408 810 T/J 93,600 805 B 15,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 362 358 362 2 45,200 16,318,800 24 206.857 362 T/J 44,300 358 B 12,900 63 BOLT Garuda Metalindo Tbk. --U4---2 885 885 875 880 -5 107,800 94,699,500 139 160.000 880 T/J 12,400 875 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 515 515 458 496 -19 2,209,200 1,067,070,000 562 124.000 496 T/J 42,500 490 B 200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,155 1,145 1,145 1,145 -10 100 114,500 1 1,221.073 1,155 J 19,300 1,145 T/B 28,700 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 1,000 67 BRAM Indo Kordsa Tbk. --U4---1 16,000 0 0 16,000 0 0 0 0 622.701 15,800 J 2,000 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 402 406 398 398 -4 8,557,800 3,423,505,000 915 78.039 400 J 1,576,200 398 T/B 186,200 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,643,100 182,155,000 53 7.874 50 T/J 18,371,200 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,075 1,035 1,035 1,035 -40 100 103,500 1 776.561 1,075 J 300 1,020 B 3,500 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,450 1,475 1,410 1,430 -20 12,709,600 18,360,509,500 2,182 280.115 1,430 T/J 66,200 1,425 B 4,500 72 BSIM Bank Sinarmas Tbk. --U8---1 570 580 540 570 0 300 169,000 3 388.763 565 J 3,900 545 B 1,200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,805 1,800 1,790 1,800 -5 1,100 1,975,000 4 92.308 1,800 T/J 1,100 1,750 B 300 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 70 71 69 70 0 342,221,000 23,956,675,900 273 536.316 71 J 713,700 69 B 975,400 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 3,300 3,330 3,260 3,260 -40 22,500 73,994,000 38 631.096 3,260 T/J 2,000 3,250 B 2,600 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,830 3,860 3,680 3,720 -110 30,698,500 116,172,595,000 2,518 381.538 3,730 J 20,700 3,720 T/B 994,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,840 1,880 1,800 1,825 -15 18,200 33,370,500 26 309.322 1,820 J 1,900 1,800 B 300 80 BULL Buana Lintas Lautan Tbk. --S7---1 193 196 191 191 -2 16,828,400 3,253,195,300 294 18.678 192 J 171,200 191 T/B 98,000 81 BUMI Bumi Resources Tbk. --S2K--2 85 88 84 86 1 188,428,600 16,201,237,600 2,114 4.991 87 J 15,086,900 86 T/B 21,339,400 82 BVIC Bank Victoria International Tbk. --U8---1 170 172 167 168 -2 282,200 48,017,400 226 158.861 171 J 58,000 168 T/B 600 83 BWPT Eagle High Plantations Tbk. --U1K--1 124 130 123 126 2 79,157,200 10,038,496,200 2,443 27.557 127 J 1,036,300 126 T/B 94,200 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 386 392 380 384 -2 509,300 196,698,600 158 116.364 388 J 59,500 384 T/B 6,000 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 224 220 224 -2 1,136,900 252,124,800 31 128.000 224 T/J 618,300 222 B 57,400 86 CASA Capital Financial Indonesia Tbk. --U8---2 392 398 392 398 6 7,846,800 3,096,395,000 551 727.113 398 T/J 347,300 396 B 4,800 87 CASS Cardig Aero Services Tbk. --U7---2 630 0 0 630 0 0 0 0 157.500 625 J 1,300 565 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,540 1,490 1,530 45 43,600 65,649,000 48 316.116 1,530 T/J 9,400 1,505 B 3,400 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 81 81 80 80 -1 2,988,200 239,298,200 52 512.000 81 J 178,000 80 T/B 2,559,300 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 300 296 296 0 109,400 32,511,200 52 23.162 296 T/J 71,900 294 B 29,200 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 0 0 1,925 0 0 0 0 6,985.267 1,900 J 3,500 1,880 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 198 0 0 198 0 0 0 0 165.000 190 J 10,000 179 B 10,000 93 CLAY Citra Putra Realty Tbk. --U9---2 5,000 5,050 4,750 4,920 -80 717,900 3,504,006,000 453 2,733.333 4,920 T/J 3,000 4,850 B 2,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 545 550 535 545 0 8,759,400 4,756,086,000 806 2,369.565 545 T/J 8,900 540 B 96,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,960 2,000 1,945 2,000 40 69,700 136,708,500 37 191.377 1,990 J 500 1,950 B 3,400 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---2 199 202 200 202 3 600 120,600 4 155.385 202 T/J 1,700 200 B 300 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,000 200,000 7 45.455 50 T/J 86,907,100 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 442 448 0 197,500 88,477,000 21 226.074 450 J 100,000 448 T/B 1,100 100 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 1,220 1,220 1,160 1,175 -45 17,780,000 20,924,406,500 2,693 263.076 1,180 J 345,700 1,175 T/B 179,000 102 DART Duta Anggada Realty Tbk. --U6---1 370 390 390 390 20 1,100 429,000 2 72.097 340 J 1,200 306 B 200 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,880 1,890 1,855 1,855 -25 16,165,300 30,299,570,000 1,075 1,236.667 1,855 T/J 194,100 1,850 B 393,200 104 DEFI Danasupra Erapacific Tbk --U8---2 1,785 0 0 1,785 0 0 0 0 3,582.755 1,785 J 700 1,780 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 7,800 390,000 3 16.496 50 T/J 120,912,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,060 1,150 1,060 1,110 50 6,200,900 6,784,985,500 614 965.217 1,110 T/J 11,400 1,105 B 13,800 107 DILD Intiland Development Tbk. --U6---1 354 356 340 342 -12 1,884,000 652,590,200 257 59.596 342 T/J 1,400,700 340 B 268,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,610 3,610 3,560 3,560 -50 366,300 1,310,874,000 69 120.678 3,580 J 19,800 3,560 T/B 3,000 109 DKFT Central Omega Resources Tbk. --S2---2 206 210 204 204 -2 9,969,500 2,054,289,400 799 524.017 206 J 1,227,400 204 T/B 4,330,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,875 6,850 6,650 6,850 -25 2,700 18,465,000 8 40,946.859 6,850 T/J 400 6,750 B 400 111 DMAS Puradelta Lestari Tbk. --M6K--1 300 304 298 302 2 11,642,200 3,507,542,400 452 143.810 302 T/J 282,200 300 B 2,882,700 112 DNAR Bank Oke Indonesia Tbk. --U8---1 268 288 266 268 0 1,100 296,600 4 243.636 266 J 4,000 236 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,080 3,050 3,080 10 5,300 16,317,000 5 2,705.575 3,080 T/J 15,000 2,960 B 400 114 DOID Delta Dunia Makmur Tbk. --S2K--1 322 322 316 316 -6 4,232,900 1,349,757,200 391 427.813 318 J 78,200 316 T/B 1,281,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 334 336 334 336 2 210,700 70,383,000 12 90.811 336 T/J 95,600 334 B 77,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,525 17,525 17,525 17,525 0 800 14,020,000 1 1,168.333 16,800 J 1,900 16,550 B 700 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,745 1,745 1,725 1,745 0 8,940,800 15,468,488,500 44 345.545 1,745 T/J 5,200 1,725 B 300 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 5,000 5,000 5,000 10 100 500,000 1 502.866 4,990 J 30,000 4,010 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,240 2,220 2,230 10 15,500 34,604,000 10 820.844 2,230 T/J 9,000 2,200 B 2,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,115 1,120 0 30,000 33,550,000 4 27.654 1,120 T/J 95,900 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 336 340 328 330 -6 26,930,600 9,010,174,000 1,146 82.500 330 T/J 1,315,100 328 B 2,967,200 122 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 5,550 5,600 5,550 5,600 50 400 2,230,000 3 777.778 5,600 T/J 2,000 4,760 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,380 2,480 2,380 2,460 80 19,639,200 47,912,696,000 4,402 664.865 2,470 J 339,900 2,460 T/B 314,300 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,450 J 100 2,100 B 3,300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,770 1,800 1,730 1,740 -30 30,374,100 53,741,911,500 4,414 174.000 1,745 J 141,700 1,740 T/B 94,200 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 298 306 294 298 0 28,564,700 8,546,789,600 1,659 554.821 300 J 48,900 298 T/B 3,376,800 128 EXCL XL Axiata Tbk. --S7XXO1 3,450 3,520 3,380 3,390 -60 11,250,900 38,576,922,000 3,939 172.045 3,400 J 4,200 3,390 T/B 154,200 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,790 2,790 -10 200 559,000 2 4,387.827 2,780 J 900 2,570 B 300 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 0 0 7,600 0 0 0 0 1,741.681 7,800 J 100 7,600 B 100 131 FILM MD Pictures Tbk. --U9---1 236 240 230 230 -6 3,887,500 906,552,000 685 109.524 232 J 18,800 230 T/B 296,300 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,490 2,540 2,470 2,470 -20 47,926,100 121,194,068,000 226 494.000 2,480 J 9,600 2,470 T/B 23,500 133 FISH FKS Multi Agro Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 2,400.000 3,000 J 100 2,450 B 200 134 FMII Fortune Mate Indonesia Tbk --U6---2 550 0 0 550 0 0 0 0 550.000 675 J 100 416 B 400 135 FORZ Forza Land Indonesia Tbk. --U6---1 985 980 960 970 -15 13,350,400 12,960,229,000 152 440.909 970 T/J 24,800 955 B 4,600 136 FREN Smartfren Telecom Tbk. --U7---1 158 161 154 155 -3 69,264,300 10,810,665,000 4,351 8.611 155 T/J 2,620,600 154 B 2,186,000 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 590 595 570 570 -20 11,095,100 6,380,057,500 1,008 76.623 575 J 271,900 570 T/B 1,640,100 139 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 650 650 -25 3,048,000 2,007,311,000 537 127.611 655 J 73,000 650 T/B 6,500 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 190 191 187 188 -2 1,856,100 349,708,900 278 47.000 188 T/J 25,300 187 B 309,500 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,000 18,000 18,000 0 1,000 18,000,000 1 3,130.435 18,000 T/J 10,400 14,525 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,570 1,560 1,570 0 334,200 522,959,000 117 122.179 1,570 T/J 5,600 1,560 B 13,600 143 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---1 174 173 173 173 -1 10,000 1,730,000 1 69.200 179 J 10,000 173 T/B 10,200 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 760 770 735 760 0 15,900 12,019,500 16 144.762 760 T/J 6,300 730 B 1,100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,460 3,480 3,340 3,440 -20 504,900 1,728,291,000 107 92.973 3,450 J 1,900 3,430 B 1,300 147 HERO Hero Supermarket Tbk. --U9---1 750 775 770 770 20 4,100 3,177,000 3 1,607.247 770 T/J 1,400 715 B 1,000 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,960 2,980 2,950 2,960 0 59,800 177,426,000 58 906.141 2,960 T/J 20,500 2,950 B 10,100 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 645 645 0 7,100 4,579,500 2 992.308 645 T/J 4,300 640 B 500 150 HKMU HK Metals Utama Tbk. --U9---1 326 328 324 326 0 7,499,900 2,452,228,200 117 141.739 326 T/J 33,200 324 B 313,100 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 970 980 960 970 0 23,930,800 23,207,679,000 758 312.903 970 T/J 981,800 965 B 5,600 152 HOME Hotel Mandarine Regency Tbk. --U9---2 82 84 82 82 0 6,743,731,200 559,723,117,900 4,290 87.170 83 J 2,420,900 82 T/B 6,578,900 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,055 1,060 1,020 1,040 -15 14,649,000 15,301,854,500 2,599 990.476 1,045 J 88,800 1,040 T/B 49,500 154 HRTA Hartadinata Abadi Tbk. --S5---1 286 292 282 284 -2 227,400 64,858,800 56 94.667 288 J 18,500 284 T/B 19,400 155 HRUM Harum Energy Tbk. --M2K--1 1,325 1,340 1,325 1,325 0 516,800 685,764,500 173 25.481 1,330 J 23,900 1,325 T/B 47,700 156 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 0 300 15,000 3 95.973 50 T/J 11,110,400 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 155 155 150 152 -3 5,497,500 831,881,900 201 43.429 152 T/J 407,700 150 B 56,000 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,475 1,500 1,415 1,420 -55 809,300 1,171,518,500 530 190.636 1,430 J 12,600 1,420 T/B 9,200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 378 380 376 378 0 287,100 108,083,400 49 75.600 378 T/J 89,200 376 B 20,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,035 1,045 0 403,900 421,459,000 38 275.000 1,050 J 98,000 1,035 B 10,600 162 INAF Indofarma (Persero) Tbk. --U5---1 1,100 1,175 1,110 1,170 70 1,132,000 1,290,546,500 556 468.000 1,170 T/J 122,700 1,125 B 100 163 INCO Vale Indonesia Tbk. --S2BXO1 3,700 3,720 3,590 3,590 -110 31,080,000 112,835,410,000 5,362 1,465.306 3,600 J 408,100 3,590 T/B 351,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,450 4,000 3,450 3,500 50 26,200 93,833,000 58 471.387 3,500 T/J 800 3,480 B 200 165 INDS Indospring Tbk. --M4---1 2,600 2,620 2,570 2,580 -20 1,199,200 3,113,017,000 257 241.875 2,590 J 88,500 2,580 T/B 99,800 166 INDY Indika Energy Tbk. --S2XXO1 1,345 1,350 1,310 1,315 -30 11,191,000 14,804,486,500 1,265 44.576 1,320 J 217,100 1,315 T/B 25,600 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,200 7,025 7,025 -175 4,982,700 35,298,730,000 2,406 361.988 7,050 J 227,400 7,025 T/B 40,600 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 69 69 0 38,200 2,638,000 14 0.394 70 J 375,500 69 T/B 2,074,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 730 800 0 2,800 2,214,000 10 761.905 800 T/J 9,700 750 B 1,400 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,520 3,530 3,500 3,530 10 146,500 512,855,000 80 1,278.986 3,530 T/J 200 3,500 B 1,400 171 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 464 J 50,000 458 B 20,700 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,065 1,065 1,040 1,060 -5 133,000 139,809,500 112 64.634 1,060 T/J 3,600 1,040 B 20,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 224 226 220 222 -2 103,600 23,162,000 27 58.421 222 T/J 483,100 218 B 5,000 174 IPTV MNC Vision Networks Tbk. --U9---1 500 510 496 500 0 28,900,500 14,509,517,800 12,957 208.333 500 T/J 878,600 498 B 506,400 175 ISAT Indosat Tbk. --S7K--1 3,320 3,370 3,100 3,150 -170 7,268,800 23,299,640,000 3,288 225.000 3,160 J 110,800 3,150 T/B 184,100 176 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,500 13,750 13,450 13,475 -25 2,126,100 28,876,380,000 2,541 96.250 13,500 J 2,300 13,475 T/B 28,200 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 223,164,500 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 635 510 620 110 29,700 15,411,000 13 351.693 610 J 4,800 605 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 520 J 31,200 510 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,825 1,835 1,770 1,805 -20 37,264,600 67,241,127,000 7,174 493.439 1,805 T/J 768,800 1,800 B 123,500 181 JRPT Jaya Real Property Tbk. --S6---1 670 685 655 670 0 4,124,700 2,787,005,000 279 644.231 670 T/J 1,200 665 B 200 182 JSKY Sky Energy Indonesia Tbk. --U4---1 494 510 458 462 -32 95,429,400 46,343,693,100 1,954 231.000 462 T/J 90,400 460 B 412,000 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,800 5,625 5,800 75 3,292,500 18,892,272,500 1,556 342.021 5,800 T/J 675,700 5,700 B 20,000 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 850 900 900 900 50 100 90,000 1 193.832 985 J 100 815 B 300 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 935 965 930 965 30 2,415,300 2,296,827,000 155 2,144.444 965 T/J 33,500 960 B 214,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,800 2,830 2,700 2,800 0 3,843,200 10,832,528,000 221 2,800.000 2,800 T/J 24,900 2,790 B 600 187 KBLI KMI Wire & Cable Tbk. --S4K--1 640 645 630 630 -10 5,743,200 3,648,146,000 347 76.550 630 T/J 1,788,300 625 B 375,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 81 83 80 81 0 684,600 55,181,700 97 2.945 82 J 5,700 81 T/B 22,400 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 312 314 310 314 2 2,237,300 698,902,600 987 10.894 314 T/J 571,200 312 B 1,277,300 190 KINO Kino Indonesia Tbk. --U5---1 4,010 4,030 3,960 3,970 -40 1,027,000 4,109,527,000 296 104.474 3,990 J 100 3,970 T/B 22,300 191 KMTR Kirana Megatara Tbk. --U3---2 310 318 308 308 -2 10,100 3,189,600 18 67.249 312 J 14,300 306 B 900 192 KOTA DMS Propertindo Tbk. --U6---1 650 670 645 660 10 7,264,600 4,772,790,500 104 330.000 665 J 317,900 660 T/B 255,600 193 KPIG MNC Land Tbk. --S9---2 138 148 138 142 4 44,981,900 6,396,986,200 7,566 305.554 142 T/J 315,300 141 B 247,400 194 KRAH Grand Kartech Tbk. --U4---2 1,050 1,055 790 820 -230 900 868,500 5 298.182 1,235 J 100 820 T/B 15,600 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 342 344 340 340 -2 1,416,800 482,901,600 176 42.270 344 J 1,064,700 340 T/B 337,500 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 510 500 505 0 99,369,300 50,181,557,000 1,126 5,253.849 510 J 881,000 505 T/B 742,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,345 0 0 1,345 0 0 0 0 344.872 1,345 J 5,500 1,100 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 7,600 44,080,000 2 95.868 5,775 J 100 5,750 B 200 199 LINK Link Net Tbk. --S9K--1 4,200 4,250 4,150 4,250 50 102,500 433,295,000 139 265.625 4,260 J 2,100 4,250 T/B 20,000 200 LPCK Lippo Cikarang Tbk --M6---1 1,420 1,430 1,375 1,385 -35 1,722,000 2,411,431,000 693 156.154 1,390 J 6,600 1,385 T/B 23,800 201 LPKR Lippo Karawaci Tbk. --S6K--1 238 242 230 230 -8 99,670,300 23,722,893,200 1,832 74.271 232 J 105,000 230 T/B 4,488,400 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,940 3,950 3,710 3,750 -190 11,917,700 45,194,648,000 3,410 84.974 3,760 J 15,700 3,750 T/B 215,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,335 1,350 1,285 1,320 -15 16,741,900 22,122,801,000 2,145 340.645 1,320 T/J 25,100 1,315 B 76,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,410 1,420 1,395 1,410 0 1,116,700 1,575,245,500 87 493.007 1,415 J 5,500 1,410 T/B 10,300 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,135 1,140 1,100 1,125 -10 11,864,800 13,343,038,500 1,539 639.205 1,125 T/J 39,900 1,120 B 155,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 250 258 250 254 4 259,014,900 65,851,353,600 27,320 34.722 254 T/J 4,041,300 252 B 2,013,600 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,400 5,350 5,400 0 12,000 64,640,000 11 257.143 5,400 T/J 60,000 5,300 B 3,500 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,740 1,730 1,740 10 500 869,000 3 103.571 1,775 J 900 1,745 B 500 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,135 1,140 1,060 1,070 -65 6,190,100 6,818,618,000 1,580 1,717.083 1,085 J 200 1,070 T/B 174,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 216 222 214 220 4 5,688,400 1,246,496,400 355 293.333 222 J 93,900 220 T/B 13,600 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 474 470 472 0 1,492,900 705,491,800 626 944.000 472 T/J 107,500 470 B 127,600 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 0 0 520 0 0 0 0 369.738 530 J 700 505 B 7,000 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,300 8,000 8,000 8,000 -300 9,100 72,800,000 7 3,449.599 8,000 T/J 1,500 7,150 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,935 2,100 1,925 1,980 45 44,600 89,331,000 86 152.308 1,990 J 5,700 1,980 T/B 500 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 500 520 505 510 10 419,400 214,500,000 89 31.875 515 J 212,800 510 T/B 171,400 216 MCAS M Cash Integrasi Tbk. --S9---2 3,290 3,300 3,250 3,250 -40 323,400 1,062,385,000 131 234.657 3,270 J 33,700 3,250 T/B 6,400 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 149 144 146 2 1,504,300 219,416,800 185 130.951 146 T/J 73,000 145 B 122,100 218 MDIA Intermedia Capital Tbk. --U9---1 95 98 95 97 2 379,900 36,574,000 63 70.290 97 T/J 153,900 96 B 270,200 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,245 1,250 1,215 1,235 -10 39,235,100 48,459,813,000 1,759 322.041 1,240 J 1,181,300 1,235 T/B 1,300 220 MDLN Modernland Realty Tbk. --S6---1 232 230 226 230 -2 4,110,100 933,707,800 166 68.258 232 J 177,700 230 T/B 88,900 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 710 675 695 20 54,784,900 38,220,116,000 3,863 1,224.087 695 T/J 1,359,900 690 B 2,602,400 222 MEGA Bank Mega Tbk. --U8---1 5,150 5,700 5,150 5,700 550 500 2,665,000 4 4,154.882 5,550 J 100 5,300 B 100 223 MERK Merck Tbk. --U5---2 2,730 2,760 2,730 2,760 30 8,600 23,633,000 29 7,277.138 2,770 J 1,200 2,750 B 100 224 META Nusantara Infrastructure Tbk. --U7---1 191 192 188 190 -1 76,600 14,560,100 12 57.562 190 T/J 66,500 189 B 5,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,140 1,130 1,140 -5 600 683,000 3 1,169.231 1,140 T/J 300,500 1,100 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 870 890 855 875 5 4,321,900 3,770,091,000 678 388.889 875 T/J 30,900 870 B 10,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,150 1,150 1,150 0 100 115,000 1 418.182 1,150 T/J 49,200 1,100 B 50,000 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,700 2,720 2,560 2,580 -120 12,793,100 33,585,905,000 2,114 151.900 2,590 J 32,700 2,580 T/B 336,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,430 1,495 1,435 1,475 45 95,700 141,202,500 81 7,023.810 1,475 T/J 4,700 1,435 B 11,500 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 14,975 J 100 12,425 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,000 17,075 16,700 17,075 75 9,100 153,887,500 17 108,757.962 17,750 J 100 17,000 B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,315 1,305 1,310 0 4,718,600 6,183,206,500 855 218.789 1,310 T/J 119,900 1,305 B 16,900 233 MLPL Multipolar Tbk. --U9---1 90 92 89 90 0 5,708,000 517,091,500 136 10.323 90 T/J 816,800 89 B 2,632,000 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 1,600 600 B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 328 332 330 330 2 507,400 167,542,400 29 56.410 330 T/J 122,600 328 B 70,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,370 1,325 1,340 -5 37,526,500 50,812,296,500 10,744 148.889 1,340 T/J 971,700 1,335 B 127,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 800 800 0 20,000 16,000,000 2 137.931 800 T/J 50,000 770 B 25,500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 705 720 705 710 5 1,514,700 1,075,866,500 338 47.333 710 T/J 16,600 705 B 485,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 179 180 177 178 -1 764,300 135,930,500 101 74.837 178 T/J 78,900 177 B 42,600 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,005 1,190 1,005 1,140 135 157,500 174,957,000 124 1,036.364 1,140 T/J 22,200 1,120 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,950 4,180 3,920 4,180 230 4,900 19,727,000 17 379.144 4,180 T/J 3,200 3,900 B 900 242 MSIN MNC Studios International Tbk. --M9---2 456 488 454 486 30 15,420,600 7,093,013,600 6,905 97.200 486 T/J 77,800 484 B 32,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 900 J 31,500 895 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,540 1,575 1,535 1,575 35 4,797,500 7,485,209,500 1,233 2,835.386 1,575 T/J 652,000 1,570 B 14,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 2,000 100,000 1 1.266 50 T/J 49,866,400 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 476 0 0 476 0 0 0 0 200.125 476 J 76,600 454 B 100 247 MTPS Meta Epsi Tbk. --U7---2 1,270 1,270 1,220 1,270 0 66,600 82,540,500 39 396.875 1,270 T/J 61,800 1,245 B 65,000 248 MYOH Samindo Resources Tbk. --S2---1 1,205 1,205 1,195 1,195 -10 142,200 170,037,500 29 142.334 1,195 T/J 89,700 1,190 B 1,800 249 MYRX Hanson International Tbk. --S6---2 95 95 93 94 -1 407,998,100 38,496,248,800 380 64.106 94 T/J 2,993,500 93 B 2,490,200 250 NASA Ayana Land International Tbk. --U9---2 785 790 780 790 5 4,210,700 3,299,508,500 556 766.990 790 T/J 167,200 785 B 3,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 900 905 890 905 5 37,930,100 33,847,203,500 864 878.641 905 T/J 194,300 900 B 6,200 252 NFCX NFC Indonesia Tbk. --S9---2 3,530 3,540 3,480 3,530 0 831,500 2,924,583,000 203 190.811 3,530 T/J 62,900 3,520 B 25,200 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,020 1,040 1,010 1,020 0 462,800 472,244,500 169 313.846 1,025 J 9,100 1,020 T/B 21,400 254 NIRO City Retail Developments Tbk. --U6---2 140 145 140 144 4 178,010,000 24,922,051,600 103 137.143 144 T/J 5,200 142 B 4,000 255 NISP Bank OCBC NISP Tbk. --U8---1 860 855 825 845 -15 250,300 209,665,500 92 1,023.945 845 T/J 6,900 835 B 2,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 860 890 880 880 20 1,400 1,235,000 4 234.667 950 J 1,500 880 T/B 100 257 OMRE Indonesia Prima Property Tbk --U6---2 1,575 1,250 1,250 1,250 -325 600 750,000 1 59.859 1,450 J 100 1,250 T/B 400 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 715 715 700 715 0 19,500 13,748,500 6 1,414.581 715 T/J 4,900 710 B 200 259 PALM Provident Agro Tbk. --U1---2 230 250 226 226 -4 11,400 2,639,600 19 61.771 230 J 20,800 226 T/B 2,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 136 137 134 135 -1 447,900 60,350,900 111 135.000 136 J 139,800 135 T/B 9,600 261 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,600 1,565 1,565 -5 53,700 84,377,000 19 1,138.182 1,570 J 19,500 1,565 T/B 31,200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,070 1,070 1,025 1,070 0 192,600 201,483,500 42 125.882 1,070 T/J 199,800 1,030 B 900 263 PBRX Pan Brothers Tbk. --S4---1 760 0 0 760 0 0 0 0 1,345.133 760 J 2,600 750 B 117,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 300 298 290 290 -10 7,900 2,292,600 13 24.167 290 T/J 2,000 288 B 20,400 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,190 2,190 2,180 2,190 0 1,625,500 3,559,844,000 6 1,460.000 2,190 T/J 1,400 2,180 B 100 266 PEHA Phapros Tbk. --U5---2 1,260 1,310 1,230 1,260 0 107,200 135,328,500 109 105.175 1,260 T/J 113,500 1,255 B 1,000 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,340 2,350 2,280 2,340 0 35,124,800 81,239,875,000 3,659 780.000 2,340 T/J 237,500 2,330 B 10,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,090 1,090 1,030 1,060 -30 3,500 3,729,000 14 206.829 1,085 J 2,700 1,030 B 400 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,000 3,100 3,040 3,050 50 3,700 11,293,000 7 1,265.613 3,100 J 1,000 3,050 T/B 2,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,300 1,270 1,270 0 2,015,500 2,573,431,500 310 2,114.552 1,275 J 400 1,270 T/B 3,600 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 305,300 15,265,000 21 50.000 50 T/J 5,384,600 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,155 1,170 1,155 1,160 5 213,200 247,322,000 42 1,233.518 1,165 J 72,100 1,160 T/B 42,000 273 PNLF Panin Financial Tbk. --S8K--1 288 292 284 286 -2 38,267,400 11,002,998,200 1,517 309.122 286 T/J 1,005,300 284 B 2,573,300 274 POLA Pool Advista Finance Tbk. --U8---2 1,000 1,000 995 1,000 0 2,200 2,198,500 5 740.741 1,000 T/J 3,100 995 B 300 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,690 1,750 1,685 1,695 5 11,400 19,799,500 26 103.670 1,695 T/J 100 1,645 B 500 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,950 7,925 7,850 7,875 -75 242,300 1,912,810,000 515 1,280.488 7,900 J 100 7,875 T/B 6,900 277 POLU Golden Flower Tbk. --U4---2 2,380 2,390 2,350 2,390 10 3,000 7,142,000 16 829.861 2,500 J 100 2,390 T/B 9,200 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,820 1,985 1,820 1,945 125 119,948,800 223,085,885,500 1,695 1,234.521 1,950 J 13,400 1,945 T/B 16,800 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 640 J 7,100 550 B 200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 96 97 94 94 -2 16,490,300 1,576,088,000 617 62.667 95 J 253,600 94 T/B 1,800 281 POWR Cikarang Listrindo Tbk. --M7---2 1,090 1,090 1,060 1,080 -10 1,562,500 1,684,140,000 95 72.000 1,080 T/J 56,100 1,055 B 100 282 PPRE PP Presisi Tbk. --M7---1 318 320 318 320 2 4,074,400 1,301,569,000 1,148 74.419 320 T/J 719,700 318 B 138,500 283 PPRO PP Properti Tbk. --S6K--1 105 106 102 103 -2 43,288,300 4,484,965,200 1,672 222.703 104 J 3,585,500 103 T/B 1,884,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,600 4,780 4,500 4,640 40 40,300 183,808,000 53 71.385 4,640 T/J 200 4,560 B 100 285 PRIM Royal Prima Tbk. --U9---2 316 320 312 314 -2 33,000 10,481,600 11 62.800 320 J 320,300 312 B 10,900 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 296 302 292 296 0 48,976,100 14,529,726,200 2,304 960.322 296 T/J 874,600 294 B 196,500 287 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,420 2,350 2,350 -60 28,610,000 67,940,084,000 3,998 2,043.478 2,360 J 635,100 2,350 T/B 568,900 288 PTPP PP (Persero) Tbk. --S6XXO1 1,815 1,820 1,770 1,815 0 17,072,000 30,663,620,500 2,961 341.165 1,815 T/J 595,400 1,800 B 41,500 289 PTRO Petrosea Tbk. --S2---1 1,375 1,380 1,360 1,365 -10 85,600 117,394,000 89 1,092.000 1,375 J 14,200 1,365 T/B 12,500 290 PTSN Sat Nusapersada Tbk --U4---1 382 394 380 384 2 932,000 358,615,400 197 198.621 384 T/J 41,000 382 B 118,700 291 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 635 640 605 610 -25 38,488,300 23,728,903,500 3,508 2,351.671 610 T/J 3,446,700 605 B 3,879,100 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,070 1,070 1,065 1,065 -5 163,600 174,370,500 72 96.818 1,070 J 3,700 1,065 T/B 5,000 294 RAJA Rukun Raharja Tbk. --S7---1 246 248 244 246 0 430,200 105,240,000 94 845.012 246 T/J 110,900 244 B 387,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,200 1,220 1,190 1,210 10 2,445,400 2,951,160,500 650 756.250 1,210 T/J 452,700 1,205 B 17,200 296 RDTX Roda Vivatex Tbk --U6---1 6,050 6,100 6,025 6,025 -25 6,800 41,050,000 5 317.408 6,025 T/J 1,000 6,000 B 8,400 297 RIMO Rimo International Lestari Tbk --U6---2 126 127 123 126 0 594,271,100 74,081,511,200 523 69.176 126 T/J 3,161,400 124 B 120,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 665 655 660 5 1,427,300 938,948,500 178 404.908 660 T/J 230,700 655 B 100 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 378 384 350 350 -28 64,900 23,870,800 18 2,738.654 374 J 10,000 352 B 2,400 300 RODA Pikko Land Development Tbk. --U6---2 200 214 200 214 14 2,900 586,400 5 341.689 210 J 3,000 202 B 200 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,320 1,320 1,295 1,300 -20 161,900 212,356,500 149 509.804 1,305 J 48,600 1,300 T/B 2,700 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 400 418 300 300 -100 19,653,400 6,778,789,400 5,079 375.000 300 T/J 1,282,900 0 B 0 303 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 9,100 9,075 9,075 9,075 -25 2,100 19,057,500 2 5,854.839 9,075 T/J 7,900 9,025 B 2,200 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,325 1,335 1,270 1,290 -35 10,459,900 13,491,101,500 1,650 583.570 1,290 T/J 320,100 1,285 B 24,400 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 815 J 100 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,240 2,290 2,250 2,290 50 33,900 77,343,000 35 97.863 2,320 J 100 2,230 B 300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,300 3,200 3,300 0 2,000 6,500,000 2 153.354 3,280 J 1,000 3,200 B 2,400 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 805 795 795 -10 1,118,000 895,554,500 111 567.857 805 J 15,000 795 T/B 47,600 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5---1 1,185 1,245 1,185 1,225 40 14,208,700 17,424,169,500 4,124 211.207 1,230 J 140,900 1,225 T/B 242,800 311 SILO Siloam International Hospitals Tbk. --S9---1 7,375 7,425 7,100 7,100 -275 1,018,400 7,501,815,000 374 80.637 7,100 T/J 42,400 7,075 B 5,600 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 376 352 356 4 81,222,300 29,470,268,800 4,836 32.364 358 J 78,500 356 T/B 924,600 313 SIPD Sierad Produce Tbk. --U3---2 1,075 1,090 1,090 1,090 15 100 109,000 1 1.211 1,080 J 4,900 905 B 100 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,870 3,870 3,850 3,860 -10 28,900 111,689,000 20 1,275.358 3,890 J 200 3,860 T/B 900 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 630 645 630 630 0 5,363,000 3,410,215,000 892 112.500 635 J 242,800 630 T/B 440,600 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,320 1,325 1,320 1,320 0 4,700 6,204,500 7 1,594.203 1,320 T/J 1,400 1,310 B 2,500 318 SMDR Samudera Indonesia Tbk. --S7---1 274 276 272 272 -2 70,600 19,292,400 35 1,091.580 274 J 7,300 272 T/B 78,200 319 SMRA Summarecon Agung Tbk. --S6K--1 1,235 1,235 1,190 1,190 -45 4,228,900 5,075,495,000 1,269 1,955.307 1,195 J 3,600 1,190 T/B 8,000 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 82,000 4,100,000 14 12.227 50 T/J 4,992,500 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,475 1,480 1,450 1,460 -15 1,994,000 2,919,338,000 865 3,899.677 1,460 T/J 200 1,455 B 23,000 322 SOCI Soechi Lines Tbk. --M7---1 189 192 187 188 -1 4,744,000 897,573,000 435 34.182 189 J 254,200 188 T/B 104,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,600 7,000 6,500 7,000 400 127,400 873,265,000 38 678.788 7,000 T/J 21,100 6,550 B 100 324 SPTO Surya Pertiwi Tbk. --S9---2 980 985 980 985 5 2,182,900 2,149,556,500 149 84.914 985 T/J 100,000 980 B 10,600 325 SQMI Renuka Coalindo Tbk. --U9---2 246 296 218 282 36 27,878,700 7,796,462,200 2,467 160.247 284 J 38,000 282 T/B 136,500 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 258 256 256 0 300 77,200 2 273.209 256 T/J 40,400 246 B 5,000 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 298 300 296 296 -2 12,845,600 3,813,959,800 702 123.333 296 T/J 350,600 294 B 8,885,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,550 3,580 3,540 3,550 0 105,600 374,885,000 48 64.545 3,560 J 2,300 3,550 T/B 10,500 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 790 790 -5 20,304,800 16,106,387,500 956 324.103 795 J 836,300 790 T/B 1,383,100 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 845 855 835 840 -5 60,938,900 51,789,713,500 372 125.373 840 T/J 16,200 835 B 35,800 331 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 3,170 0 0 3,170 0 0 0 0 97.360 3,170 J 100 3,120 B 200 334 SURE Super Energy Tbk. --U2---2 3,010 3,020 3,010 3,020 10 502,200 1,515,954,000 456 1,948.387 3,020 T/J 1,700 3,010 B 3,000 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 515 525 494 510 -5 14,583,900 7,339,827,400 1,879 4,659.662 510 T/J 4,000 505 B 100 336 TARA Sitara Propertindo Tbk. --U6---1 735 740 725 730 -5 84,070,300 61,405,138,500 3,315 688.679 730 T/J 112,700 725 B 697,900 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,500 6,250 6,425 0 13,238,100 84,338,115,000 2,305 317.284 6,425 T/J 1,198,300 6,350 B 3,000 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 955 975 940 945 -10 5,031,900 4,842,092,500 602 215.188 950 J 18,000 945 T/B 205,700 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 11,900 J 1,100 11,500 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,225 6,300 5,675 5,750 -475 10,636,500 62,282,545,000 12,787 4,166.667 5,775 J 4,100 5,750 T/B 24,800 341 TDPM Tridomain Performance Materials Tbk. --U3---1 284 290 278 280 -4 16,637,500 4,768,948,600 455 122.807 282 J 147,900 280 T/B 89,900 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 340 356 338 340 0 46,782,800 16,171,835,600 3,882 109.677 342 J 282,500 340 T/B 646,900 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 560 456 456 -14 5,800 3,209,100 10 103.336 555 J 300 470 B 5,600 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,610 0 0 4,610 0 0 0 0 3,788.315 4,590 J 300 4,510 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 895 875 895 0 126,290,200 112,231,429,000 229 447.500 895 T/J 671,600 885 B 1,100 346 TINS Timah Tbk. --U2K--1 940 955 920 925 -15 30,417,400 28,411,833,000 2,919 472.669 930 J 1,163,700 925 T/B 30,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,000 11,000 10,600 10,600 -400 424,000 4,551,615,000 797 655.380 10,600 T/J 13,600 10,575 B 3,000 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 364 364 350 360 -4 2,900 1,038,400 7 75.968 360 T/J 9,000 330 B 20,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 580 570 575 -5 5,388,200 3,109,244,500 171 925.464 575 T/J 250,500 570 B 606,700 350 TOTL Total Bangun Persada Tbk. --S6---1 444 458 444 452 8 855,600 385,882,200 220 162.458 456 J 4,500 452 T/B 187,000 351 TOTO Surya Toto Indonesia Tbk. --U3---2 310 312 312 312 2 2,900 904,800 5 1,012.100 314 J 2,000 312 T/B 400 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 655 665 635 645 -10 14,509,300 9,383,192,500 809 3,072.453 650 J 1,003,000 645 T/B 1,628,300 353 TRAM Trada Alam Minera Tbk. --U2---1 118 121 117 118 0 1,087,948,700 128,388,411,200 1,203 97.525 118 T/J 687,800 117 B 1,705,800 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 153 150 150 150 -3 100 15,000 1 151.156 150 T/J 99,900 146 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 0 226.676 420 J 35,000 380 B 30,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,485 1,500 1,470 1,475 -10 143,100 212,501,000 20 263.130 1,485 J 10,300 1,475 T/B 4,500 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,450 3,450 3,450 10 2,000 6,900,000 1 89.610 3,450 T/J 2,000 3,010 B 100 359 TURI Tunas Ridean Tbk. --U9---1 990 0 0 990 0 0 0 0 2,200.000 990 J 157,500 985 B 142,800 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,510 1,500 1,505 5 139,500 209,473,500 52 2,918.024 1,510 J 13,200 1,505 T/B 14,300 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,910 J 900 3,850 B 100 362 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 85 88 84 84 -1 14,936,300 1,275,515,400 1,481 28.000 85 J 2,083,000 84 T/B 1,689,500 364 VOKS Voksel Electric Tbk. --U4---1 324 332 322 326 2 3,822,800 1,255,248,800 1,237 144.207 328 J 2,100 326 T/B 8,800 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 336 338 322 322 -14 19,283,200 6,311,388,600 1,309 111.034 324 J 516,600 322 T/B 519,100 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,130 2,140 2,090 2,120 -10 9,535,500 20,212,494,000 2,303 544.913 2,120 T/J 143,800 2,110 B 91,800 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 270 266 266 0 62,800 16,829,200 23 40.327 268 J 10,000 266 T/B 500 368 WOOD Integra Indocabinet Tbk. --S5K--1 790 800 785 790 0 4,560,100 3,606,209,500 253 303.846 795 J 2,478,700 785 B 111,400 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 352 344 344 -6 10,864,400 3,760,718,400 1,188 70.204 346 J 654,800 344 T/B 2,722,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,670 1,675 1,645 1,655 -15 12,940,600 21,396,617,000 2,174 446.694 1,655 T/J 753,700 1,650 B 331,800 371 WTON Wijaya Karya Beton Tbk. --S3K--1 478 482 468 468 -10 13,504,000 6,391,331,600 1,374 79.322 470 J 80,600 468 T/B 2,320,000 372 ZINC Kapuas Prima Coal Tbk. --U2---2 426 430 422 426 0 97,236,100 41,453,240,200 1,538 1,518.662 426 T/J 280,600 424 B 102,400 Total 13,091,499,500 4,040,268,697,400 323,885 1,336,646,100 138,456,500 Jakarta, 25 October 2019 Trading Division