List of Securities Quotation: IDX SMC Composite Date: Monday, 28 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 10,900 11,050 10,800 10,900 0 201,600 2,199,177,500 384 885.488 10,900 T/J 6,400 10,850 B 3,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 6,975 6,975 0 300 2,092,500 3 1,592.397 6,975 T/J 2,800 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,495 1,495 1,450 1,490 -5 3,600 5,284,000 11 39.733 1,490 T/J 800 1,480 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,810 1,820 1,775 1,795 -15 9,231,500 16,569,313,000 5,257 2,189.024 1,795 T/J 1,218,300 1,790 B 437,600 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,300 1,300 1,275 1,275 -25 2,664,900 3,418,864,000 884 1,001.312 1,280 J 357,300 1,275 T/B 531,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,750 10,775 10,675 10,675 -75 7,100 76,082,500 26 459.140 10,675 T/J 7,900 10,600 B 2,300 7 ADMG Polychem Indonesia Tbk --U3---1 199 200 195 197 -2 625,800 123,815,200 90 17.584 197 T/J 20,600 196 B 500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,375 1,345 1,370 20 27,468,800 37,451,707,000 2,948 124.545 1,375 J 1,458,500 1,370 T/B 30,200 9 AGII Aneka Gas Industri Tbk. --S3---1 600 610 595 605 5 132,400 78,867,000 44 55.000 605 T/J 1,200 595 B 2,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 218 224 216 224 6 1,845,500 407,441,600 371 365.965 224 T/J 223,300 222 B 61,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 179 181 176 181 2 35,700 6,392,300 52 164.545 180 J 41,700 178 B 100 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,920 3,940 3,850 3,900 -20 4,169,500 16,323,071,000 1,596 3,108.288 3,900 T/J 92,200 3,890 B 46,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 2,500 270 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,980 3,980 3,980 3,980 0 8,800 35,024,000 4 162.449 3,980 T/J 11,300 3,960 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 915 900 910 10 182,400 164,649,500 41 2,322.080 910 T/J 75,500 905 B 4,300 16 ANDI Andira Agro Tbk. --U1---2 1,420 1,440 1,385 1,425 5 6,467,700 9,111,136,000 183 712.500 1,425 T/J 32,000 1,390 B 2,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 815 825 800 825 10 409,000 335,895,500 29 68.750 830 J 5,300 805 B 1,000 18 ANTM Aneka Tambang Tbk. --S2BXO1 955 950 910 915 -40 177,588,400 164,435,318,000 12,000 603.283 920 J 507,200 915 T/B 734,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 434 515 434 515 81 36,900 17,725,500 20 32.971 515 T/J 3,500 480 B 6,400 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 740 730 735 5 20,595,300 15,086,008,000 1,356 781.782 735 T/J 49,400 730 B 2,300 21 APLN Agung Podomoro Land Tbk. --M6K--1 228 230 222 224 -4 12,476,500 2,807,768,800 899 61.370 226 J 427,100 224 T/B 876,500 22 ARII Atlas Resources Tbk. --U2---2 640 635 635 635 -5 2,200 1,397,000 2 42.333 640 J 20,000 575 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,700 1,705 1,690 1,700 0 231,900 393,739,000 71 720.339 1,700 T/J 3,100 1,610 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 210 212 202 204 -6 310,356,400 64,613,466,200 257 68.000 206 J 748,500 204 T/B 3,400 25 ARNA Arwana Citramulia Tbk. --S3---1 520 520 510 515 -5 35,500 18,247,000 15 3,500.306 515 T/J 153,700 505 B 11,200 26 ASGR Astra Graphia Tbk. XDU9---1 1,005 1,005 990 990 -15 37,500 37,264,500 39 205.258 1,005 J 10,500 990 T/B 4,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 965 960 960 0 11,600 11,176,500 18 1,777.778 965 J 10,100 960 T/B 5,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 288 290 284 284 -4 1,184,700 338,672,600 278 270.476 286 J 700 284 T/B 231,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 780 790 765 780 0 3,932,200 3,047,988,500 311 200.000 780 T/J 321,200 775 B 4,800 30 ATIC Anabatic Technologies Tbk. --U9---1 800 0 0 800 0 0 0 0 114.286 790 J 500 625 B 200 31 AUTO Astra Otoparts Tbk. XDM4---1 1,250 1,275 1,230 1,265 15 1,741,000 2,178,254,500 624 1,144.072 1,270 J 79,000 1,265 T/B 13,800 32 BABP Bank MNC Internasional Tbk. --U8---2 51 51 50 51 0 15,074,000 756,310,000 148 58.536 51 T/J 2,721,500 50 B 8,660,500 33 BACA Bank Capital Indonesia Tbk. --U8---2 266 268 266 266 0 166,500 44,419,200 12 196.115 268 J 34,900 266 T/B 50,900 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,305 0 0 1,305 0 0 0 0 1,631.250 1,340 J 300 1,285 B 18,800 35 BBKP Bank Bukopin Tbk. --S8---1 274 276 270 270 -4 1,770,600 479,812,800 287 80.097 270 T/J 13,100 268 B 849,900 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,400 J 500 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,010 2,030 1,980 1,995 -15 17,430,000 34,840,116,000 2,612 260.217 1,995 T/J 38,400 1,990 B 58,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 306 292 300 10 137,700 40,693,200 27 305.437 300 T/J 33,700 292 B 32,300 39 BCAP MNC Kapital Indonesia Tbk. --U8---1 156 165 156 160 4 8,640,000 1,400,144,500 4,188 453.746 161 J 149,700 160 T/B 709,600 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 15,000 750,000 13 217.306 50 T/J 463,970,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 262 266 254 256 -6 9,947,900 2,579,571,800 838 150.588 258 J 2,010,200 256 T/B 39,600 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 595 595 -5 186,700 111,977,500 28 3,049.093 600 J 10,700 595 T/B 12,700 44 BHIT MNC Investama Tbk. --S9K--1 74 75 73 73 -1 10,428,600 771,607,000 258 213.482 74 J 2,429,600 73 T/B 1,954,700 45 BINA Bank Ina Perdana Tbk. --U8---1 870 865 850 865 -5 6,700 5,696,500 3 488.712 865 T/J 800 850 B 400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 27,800 1,390,000 14 35.714 50 T/J 33,422,600 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,420 2,420 2,400 2,400 -20 287,000 690,004,000 105 36.923 2,400 T/J 10,000 2,390 B 12,800 48 BISI BISI International Tbk. --U1---1 1,355 1,355 1,350 1,355 0 10,400 14,075,500 27 677.500 1,360 J 4,600 1,345 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,870 1,880 1,800 1,855 -15 7,924,500 14,705,829,500 363 309.167 1,875 J 15,500 1,855 T/B 49,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 675 685 675 685 10 6,700,800 4,560,144,500 528 159.302 685 T/J 3,517,600 680 B 342,700 51 BKSL Sentul City Tbk. --S6K--1 118 119 116 119 1 1,509,824,200 176,677,957,800 1,538 8.223 120 J 5,664,500 119 T/B 1,731,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 232 226 212 226 -6 103,300 23,299,600 7 518.587 226 T/J 15,500 212 B 800 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,200 110,000 4 0.658 50 T/J 166,922,000 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 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 296 0 0 296 0 0 0 0 92.500 294 J 400 284 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 404 408 386 388 -16 19,081,300 7,510,415,400 1,835 315.807 390 J 336,800 388 T/B 14,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 68,100 3,405,000 15 0.172 50 T/J 53,273,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,020 1,030 1,005 1,005 -15 637,000 646,243,500 247 7.420 1,015 J 75,100 1,005 T/B 180,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 224 226 224 226 2 208,000 46,751,000 58 2.693 226 T/J 359,200 224 B 1,120,400 60 BNLI Bank Permata Tbk. --M8K--1 1,345 1,350 1,295 1,305 -40 42,202,900 55,631,071,500 1,795 14.209 1,310 J 368,300 1,305 T/B 5,338,900 61 BOGA Bintang Oto Global Tbk. --U9---2 810 820 810 820 10 6,161,000 5,002,973,000 445 796.117 820 T/J 111,700 815 B 34,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 362 362 358 362 0 70,400 25,394,800 54 206.857 362 T/J 46,000 360 B 500 63 BOLT Garuda Metalindo Tbk. --U4---2 880 885 860 875 -5 105,900 93,107,500 116 159.091 875 T/J 3,100 860 B 9,000 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 496 494 456 474 -22 1,440,600 674,937,400 332 118.500 474 T/J 126,800 464 B 12,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,221.073 1,155 J 19,000 1,145 B 30,500 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 15,725 J 1,000 12,800 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 398 402 394 394 -4 3,027,500 1,201,254,200 678 77.255 396 J 209,200 394 T/B 218,200 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 53 50 53 3 234,750,200 12,047,723,500 2,133 8.346 53 T/J 24,002,900 52 B 12,287,400 70 BRNA Berlina Tbk. --U3---2 1,035 1,040 1,040 1,040 5 200 208,000 1 780.312 1,075 J 500 1,020 B 3,200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,430 1,440 1,400 1,410 -20 9,223,300 13,022,250,000 1,452 276.197 1,410 T/J 184,000 1,405 B 132,300 72 BSIM Bank Sinarmas Tbk. --U8---1 570 570 550 555 -15 2,700 1,499,000 13 378.532 560 J 2,100 555 T/B 200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,800 1,750 1,800 0 1,100 1,937,000 6 92.308 1,800 T/J 2,700 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 70 72 69 72 2 1,191,116,300 83,381,742,000 885 551.640 73 J 484,100 72 T/B 9,489,800 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 3,260 3,280 3,210 3,250 -10 16,400 53,318,000 24 629.160 3,250 T/J 1,100 3,240 B 400 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,720 3,970 3,740 3,950 230 30,852,100 120,197,097,000 4,481 405.128 3,950 T/J 894,200 3,940 B 139,300 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,825 1,900 1,800 1,845 20 4,000 7,331,500 25 312.712 1,845 T/J 100 1,770 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 191 193 189 189 -2 48,417,100 9,220,379,000 247 18.482 189 T/J 5,900 188 B 537,500 81 BUMI Bumi Resources Tbk. --S2K--2 86 99 86 99 13 878,225,500 81,977,510,000 9,789 5.746 99 T/J 3,963,300 98 B 5,096,000 82 BVIC Bank Victoria International Tbk. --U8---1 168 169 164 164 -4 348,400 57,426,700 38 155.078 166 J 1,000 164 T/B 700 83 BWPT Eagle High Plantations Tbk. --U1K--1 126 129 122 123 -3 16,234,000 2,021,214,500 769 26.901 124 J 2,555,200 123 T/B 347,800 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 384 398 384 396 12 185,500 73,138,800 108 120.000 396 T/J 80,600 394 B 700 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 224 226 222 226 2 475,300 106,740,800 37 129.143 226 T/J 304,600 220 B 535,400 86 CASA Capital Financial Indonesia Tbk. --U8---2 398 398 394 394 -4 10,137,400 4,007,931,000 704 719.806 394 T/J 15,300 392 B 117,600 87 CASS Cardig Aero Services Tbk. --U7---2 630 625 610 625 -5 1,000 614,500 5 156.250 625 T/J 200 600 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,670 1,520 1,620 90 518,100 839,087,000 450 334.711 1,625 J 2,200 1,620 T/B 10,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 80 82 78 80 0 3,032,300 241,106,700 137 512.000 81 J 1,454,600 80 T/B 1,200 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 296 308 294 294 -2 201,900 59,755,600 53 23.006 296 J 15,500 294 T/B 132,500 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 0 0 1,925 0 0 0 0 6,985.267 1,925 J 6,000 1,875 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 198 0 0 198 0 0 0 0 165.000 195 J 10,000 183 B 2,800 93 CLAY Citra Putra Realty Tbk. --U9---2 4,920 5,100 4,890 5,000 80 2,166,300 10,679,981,000 1,050 2,777.778 4,990 J 2,100 4,920 B 100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 545 575 540 575 30 27,128,600 15,223,779,500 3,100 2,500.000 575 T/J 228,100 570 B 877,900 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 2,030 1,930 1,950 -50 43,600 85,377,000 66 186.592 1,950 T/J 500 1,945 B 200 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 202 204 202 202 0 38,100 7,696,400 7 155.385 202 T/J 1,000 200 B 400 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 10,900 545,000 3 45.455 50 T/J 95,976,200 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 171,800 76,966,400 23 226.074 448 T/J 1,400 440 B 2,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,430 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,175 1,180 1,150 1,175 0 7,285,700 8,484,779,000 1,341 263.076 1,175 T/J 6,700 1,170 B 6,700 102 DART Duta Anggada Realty Tbk. --U6---1 390 340 322 336 -54 6,300 2,056,200 6 62.114 336 T/J 3,000 322 B 8,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,855 1,915 1,855 1,905 50 21,559,800 40,499,013,000 1,461 1,270.000 1,905 T/J 21,500 1,900 B 37,600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,785 1,780 1,775 1,775 -10 1,700 3,021,500 4 3,562.683 1,785 J 700 1,770 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,000 300,000 7 16.496 50 T/J 133,432,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,110 1,110 1,095 1,110 0 11,554,900 12,768,376,500 127 965.217 1,110 T/J 11,000 1,095 B 33,900 107 DILD Intiland Development Tbk. --U6---1 342 342 330 336 -6 70,487,800 23,957,704,600 165 58.551 336 T/J 110,000 330 B 116,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,560 3,580 3,560 3,570 10 141,800 506,291,000 56 121.017 3,570 T/J 23,500 3,550 B 146,400 109 DKFT Central Omega Resources Tbk. --S2---2 204 206 200 202 -2 14,281,300 2,896,095,400 1,127 518.880 204 J 901,200 202 T/B 459,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,825 6,850 0 1,800 12,292,500 5 40,946.859 6,850 T/J 49,600 6,825 B 1,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 302 304 300 302 0 6,489,800 1,958,439,600 522 143.810 302 T/J 419,900 300 B 2,087,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 268 270 270 270 2 100 27,000 1 245.455 264 J 3,700 234 B 1,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,070 3,060 3,070 -10 4,900 15,034,000 5 2,696.791 3,070 T/J 3,700 3,000 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 316 340 316 338 22 32,133,100 10,650,066,400 1,751 457.598 340 J 898,200 338 T/B 1,815,600 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 336 338 334 338 2 511,600 172,090,000 22 91.351 340 J 66,400 338 T/B 22,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,525 0 0 17,525 0 0 0 0 1,168.333 17,500 J 100 14,175 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,745 1,805 1,740 1,790 45 12,111,300 21,110,550,500 127 354.455 1,790 T/J 6,600 1,770 B 300 118 DUTI Duta Pertiwi Tbk --U6---2 5,000 0 0 5,000 0 0 0 0 502.866 4,990 J 39,000 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,270 2,230 2,260 30 149,700 336,886,000 33 831.887 2,270 J 300 2,230 B 8,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 2,000 2,240,000 1 27.654 1,120 T/J 93,900 1,115 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 330 334 324 326 -4 22,681,400 7,424,577,800 794 81.500 330 J 767,400 326 T/B 824,900 122 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 0 0 5,600 0 0 0 0 777.778 5,550 J 2,600 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,460 2,510 2,440 2,450 -10 19,985,100 49,465,812,000 5,503 662.162 2,460 J 103,000 2,450 T/B 38,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,200 2,110 2,110 10 200 431,000 2 1,476.257 2,450 J 6,300 2,110 T/B 400 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,795 1,735 1,770 30 21,792,000 38,576,604,500 3,677 177.000 1,770 T/J 52,000 1,765 B 270,000 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 298 308 294 298 0 13,805,500 4,140,944,000 871 554.821 300 J 184,300 298 T/B 1,025,900 128 EXCL XL Axiata Tbk. --S7XXO1 3,390 3,550 3,430 3,460 70 12,915,400 44,917,825,000 4,763 175.598 3,460 T/J 812,200 3,450 B 1,008,800 129 FAST Fast Food Indonesia Tbk. --U9---2 2,790 2,780 2,700 2,700 -90 2,500 6,866,000 6 4,246.285 2,790 J 1,300 2,700 T/B 200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,600 7,600 7,550 7,550 -50 19,700 149,487,500 25 1,730.223 7,775 J 1,500 7,550 T/B 3,800 131 FILM MD Pictures Tbk. --U9---1 230 236 220 230 0 2,323,900 536,943,200 450 109.524 232 J 35,700 230 T/B 39,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,470 2,520 2,440 2,460 -10 40,326,500 100,989,114,000 222 492.000 2,460 T/J 600 2,450 B 4,000 133 FISH FKS Multi Agro Tbk. --U9---2 3,000 2,450 2,440 2,440 -560 200 489,000 2 1,952.000 3,000 J 100 2,530 B 100 134 FMII Fortune Mate Indonesia Tbk --U6---2 550 550 422 550 0 200 97,200 2 550.000 675 J 100 480 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 970 965 945 955 -15 28,330,400 27,042,970,500 165 434.091 955 T/J 67,300 950 B 5,500 136 FREN Smartfren Telecom Tbk. --U7---1 155 160 153 153 -2 87,665,500 13,726,340,300 4,697 8.500 154 J 109,100 153 T/B 2,647,500 137 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--1 570 580 560 565 -5 8,334,600 4,735,541,000 1,323 75.951 570 J 12,100 565 T/B 332,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 650 665 645 645 -5 1,160,500 757,427,500 217 126.629 650 J 24,600 645 T/B 17,100 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 188 188 185 186 -2 1,569,000 292,496,400 262 46.500 186 T/J 12,100 185 B 542,600 141 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 10,000 14,500 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,570 1,570 1,560 1,570 0 320,200 502,116,500 103 122.179 1,575 J 16,600 1,570 T/B 17,700 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 173 175 175 175 2 100 17,500 1 70.000 175 T/J 49,200 173 B 25,000 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 760 770 750 750 -10 17,500 13,369,000 15 142.857 765 J 2,000 745 B 700 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,440 3,480 3,350 3,440 0 207,200 698,949,000 112 92.973 3,450 J 20,000 3,440 T/B 2,800 147 HERO Hero Supermarket Tbk. --U9---1 770 775 770 770 0 1,700 1,314,000 5 1,607.247 775 J 200 770 T/B 800 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 2,960 3,080 2,950 3,040 80 78,400 233,970,000 72 930.631 3,040 T/J 1,200 3,000 B 300 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 645 645 645 0 8,200 5,289,000 2 992.308 645 T/J 14,100 605 B 500 150 HKMU HK Metals Utama Tbk. --U9---1 326 332 324 332 6 16,520,900 5,413,894,600 245 144.348 332 T/J 500 330 B 144,200 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 970 970 950 950 -20 29,220,400 27,972,766,500 983 306.452 955 J 205,100 950 T/B 540,700 152 HOME Hotel Mandarine Regency Tbk. --U9---2 82 84 79 82 0 3,366,093,600 279,186,569,900 2,400 87.170 82 T/J 440,000 81 B 3,332,700 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,040 1,055 1,025 1,025 -15 15,160,800 15,852,802,000 2,561 976.190 1,030 J 130,700 1,025 T/B 74,200 154 HRTA Hartadinata Abadi Tbk. --S5---1 284 330 286 328 44 383,200 118,624,400 56 109.333 328 T/J 272,400 290 B 10,500 155 HRUM Harum Energy Tbk. --M2K--1 1,325 1,350 1,320 1,350 25 741,000 989,469,000 270 25.962 1,350 T/J 9,700 1,340 B 20,000 156 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 11,100 555,000 10 95.973 50 T/J 13,144,200 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 152 153 147 153 1 10,969,300 1,645,573,500 352 43.714 153 T/J 148,700 152 B 542,800 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,420 1,440 1,400 1,410 -10 863,400 1,219,029,000 320 189.293 1,415 J 1,500 1,410 T/B 6,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 378 380 376 378 0 281,500 106,372,400 46 75.600 380 J 100,200 378 T/B 8,200 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,045 0 386,300 404,172,500 35 275.000 1,055 J 83,500 1,035 B 12,100 162 INAF Indofarma (Persero) Tbk. --U5---1 1,170 1,175 1,140 1,145 -25 4,204,700 4,817,720,000 365 458.000 1,145 T/J 5,100 1,140 B 12,900 163 INCO Vale Indonesia Tbk. --S2BXO1 3,590 3,640 3,530 3,550 -40 16,683,100 59,692,982,000 4,365 1,448.980 3,560 J 287,500 3,550 T/B 152,400 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,500 3,700 3,500 3,600 100 76,700 273,637,000 57 484.855 3,600 T/J 29,300 3,570 B 26,200 165 INDS Indospring Tbk. --M4---1 2,580 2,620 2,580 2,580 0 1,781,600 4,635,601,000 224 241.875 2,590 J 102,600 2,580 T/B 237,100 166 INDY Indika Energy Tbk. --S2XXO1 1,315 1,380 1,315 1,375 60 15,980,300 21,443,699,500 1,776 46.610 1,380 J 266,900 1,375 T/B 130,700 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,025 7,300 7,025 7,225 200 7,447,000 53,754,507,500 2,848 372.294 7,225 T/J 85,800 7,200 B 42,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 69 68 68 -1 314,600 21,503,900 28 0.388 68 T/J 6,500 67 B 631,500 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 730 800 0 600 462,000 5 761.905 800 T/J 8,100 745 B 200 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 4,000 3,520 4,000 470 140,800 500,237,000 94 1,449.275 4,010 J 1,000 4,000 T/B 13,100 171 INTA Intraco Penta Tbk. --U9---2 468 470 460 468 0 122,400 57,265,600 22 329.900 470 J 193,700 468 T/B 17,200 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,060 1,120 1,050 1,120 60 92,900 101,086,000 35 68.293 1,120 T/J 10,800 1,065 B 400 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 222 224 210 218 -4 321,600 69,078,400 125 57.368 218 T/J 100 214 B 1,000 174 IPTV MNC Vision Networks Tbk. --U9---1 500 510 496 500 0 17,361,000 8,753,799,700 4,900 208.333 500 T/J 1,240,100 498 B 461,100 175 ISAT Indosat Tbk. --S7K--1 3,150 3,270 3,150 3,150 0 5,606,100 17,921,955,000 2,691 225.000 3,160 J 500 3,150 T/B 12,100 176 ITMG Indo Tambangraya Megah Tbk. CDS2XXO1 13,475 13,675 13,450 13,475 0 1,511,800 20,425,602,500 1,874 96.250 13,500 J 356,000 13,475 T/B 159,600 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 2 35.714 50 T/J 207,922,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 620 670 525 525 -95 25,400 13,854,000 64 297.805 545 J 1,400 525 T/B 27,800 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 520 0 0 520 0 0 0 0 430.403 515 J 10,000 490 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,805 1,860 1,775 1,800 -5 34,092,200 61,891,554,000 7,030 492.072 1,805 J 238,800 1,800 T/B 50,900 181 JRPT Jaya Real Property Tbk. --S6---1 670 705 665 675 5 6,571,500 4,503,322,500 783 649.038 675 T/J 47,800 670 B 97,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 462 482 404 434 -28 136,234,600 60,202,048,400 4,973 217.000 436 J 238,200 434 T/B 16,700 183 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,800 5,675 5,800 0 3,211,000 18,476,272,500 1,184 342.021 5,800 T/J 681,200 5,725 B 10,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,080 J 400 815 B 1,000 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 960 960 -5 241,100 232,448,000 38 2,133.333 965 J 170,200 960 T/B 91,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,800 2,800 2,770 2,790 -10 43,400 120,739,000 84 2,790.000 2,790 T/J 600 2,780 B 2,000 187 KBLI KMI Wire & Cable Tbk. --S4K--1 630 665 605 655 25 31,443,400 20,025,664,500 2,630 79.588 655 T/J 929,000 650 B 281,800 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 81 83 80 80 -1 316,900 25,642,100 66 2.909 81 J 170,900 80 T/B 704,800 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 312 316 2 3,429,500 1,079,719,000 1,547 10.964 316 T/J 707,300 314 B 1,092,700 190 KINO Kino Indonesia Tbk. --U5---1 3,970 4,200 3,970 4,180 210 9,216,900 38,012,675,000 2,567 110.000 4,180 T/J 467,200 4,170 B 14,000 191 KMTR Kirana Megatara Tbk. --U3---2 308 314 300 310 2 299,500 90,744,000 71 67.686 310 T/J 13,400 298 B 26,100 192 KOTA DMS Propertindo Tbk. --U6---1 660 750 655 685 25 12,321,800 8,391,556,500 608 342.500 690 J 70,900 685 T/B 7,000 193 KPIG MNC Land Tbk. --S9---2 142 149 142 144 2 38,099,500 5,518,673,500 15,053 309.857 145 J 801,900 144 T/B 568,900 194 KRAH Grand Kartech Tbk. --U4---2 820 845 845 845 25 100 84,500 1 307.273 1,000 J 100 855 B 2,300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 340 342 338 338 -2 531,700 180,673,800 108 42.021 340 J 61,400 338 T/B 482,700 196 KREN Kresna Graha Investama Tbk. --U9K--1 505 515 500 505 0 88,062,300 44,643,125,000 890 5,253.849 510 J 882,200 505 T/B 487,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,345 1,300 1,280 1,300 -45 201,000 261,297,000 7 333.333 1,305 J 6,300 1,285 B 300 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,700 5,700 -100 2,300 13,260,000 6 94.215 5,800 J 21,200 5,700 T/B 9,000 199 LINK Link Net Tbk. --S9K--1 4,250 4,340 4,150 4,260 10 232,800 982,515,000 359 266.250 4,260 T/J 192,000 4,230 B 9,800 200 LPCK Lippo Cikarang Tbk --M6---1 1,385 1,405 1,360 1,365 -20 759,800 1,048,647,500 472 153.899 1,370 J 19,900 1,360 B 51,500 201 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 228 230 0 29,031,600 6,668,250,800 914 74.271 230 T/J 2,341,200 228 B 2,901,100 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,750 3,950 3,750 3,890 140 8,097,100 31,297,415,000 2,589 88.147 3,890 T/J 530,600 3,880 B 40,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,330 1,295 1,305 -15 7,891,600 10,315,937,500 992 336.774 1,305 T/J 1,138,300 1,300 B 570,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,410 1,415 1,395 1,405 -5 1,690,600 2,377,811,500 63 491.259 1,405 T/J 10,500 1,395 B 20,900 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,125 1,170 1,125 1,150 25 14,192,000 16,308,421,000 1,913 653.409 1,155 J 467,900 1,150 T/B 246,400 206 MAMI Mas Murni Indonesia Tbk --U9---1 254 258 250 250 -4 290,601,800 73,889,425,600 23,514 34.175 250 T/J 2,915,600 248 B 3,882,800 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,400 5,375 5,375 -25 30,600 164,802,500 20 255.952 5,375 T/J 24,000 5,025 B 5,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,750 1,730 1,730 -10 3,200 5,555,000 9 102.976 1,770 J 500 1,735 B 500 209 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,070 1,115 1,070 1,100 30 7,196,800 7,870,439,000 1,278 1,765.225 1,105 J 365,700 1,100 T/B 893,900 210 MARI Mahaka Radio Integra Tbk. --U9---2 220 228 214 218 -2 8,424,900 1,868,655,800 359 290.667 220 J 36,300 218 T/B 59,400 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 474 470 472 0 1,849,600 873,938,600 727 944.000 472 T/J 78,500 470 B 118,700 212 MASA Multistrada Arah Sarana Tbk. --U4---1 520 520 500 510 -10 24,200 12,310,000 9 362.628 520 J 12,000 505 B 5,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,000 0 0 8,000 0 0 0 0 3,449.599 8,100 J 600 7,000 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 2,090 1,980 1,980 0 3,300 6,587,500 13 152.308 2,000 J 9,700 1,980 T/B 3,800 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 535 510 535 25 1,502,000 785,979,500 231 33.438 535 T/J 19,400 530 B 181,400 216 MCAS M Cash Integrasi Tbk. --S9---2 3,250 3,240 3,200 3,240 -10 864,300 2,783,379,000 213 233.935 3,240 T/J 6,000 3,210 B 11,000 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 146 149 140 140 -6 23,906,600 3,389,865,800 440 125.570 143 J 137,600 140 T/B 14,027,100 218 MDIA Intermedia Capital Tbk. --U9---1 97 99 91 92 -5 1,667,200 154,738,700 167 66.667 93 J 26,300 92 T/B 41,400 219 MDKA Merdeka Copper Gold Tbk. SSS2---2 1,235 1,245 1,230 1,230 -5 42,671,200 52,808,307,500 2,919 320.737 1,235 J 980,600 1,230 T/B 2,593,200 220 MDLN Modernland Realty Tbk. --S6---1 230 230 228 230 0 434,500 99,579,400 120 68.258 230 T/J 6,000 228 B 39,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 705 670 675 -20 14,102,000 9,626,691,000 1,780 1,188.862 680 J 218,300 675 T/B 3,294,700 222 MEGA Bank Mega Tbk. --U8---1 5,700 0 0 5,700 0 0 0 0 4,154.882 5,500 J 300 5,250 B 100 223 MERK Merck Tbk. --U5---2 2,760 2,800 2,700 2,780 20 52,600 145,869,000 80 7,329.871 2,800 J 1,200 2,770 B 1,000 224 META Nusantara Infrastructure Tbk. --U7---1 190 191 190 190 0 87,500 16,692,400 11 57.562 190 T/J 1,300 189 B 15,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,145 1,145 1,145 5 20,000 22,900,000 3 1,174.359 1,145 T/J 381,100 1,100 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 875 905 875 900 25 8,983,200 8,030,938,500 1,311 400.000 900 T/J 76,000 895 B 54,000 227 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 49,000 1,110 B 200 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,580 2,680 2,570 2,680 100 16,021,900 41,756,660,000 2,989 157.788 2,680 T/J 29,400 2,660 B 200 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,475 1,475 1,470 1,470 -5 8,700 12,832,000 14 7,000.000 1,470 T/J 400 1,355 B 500 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 14,975 J 100 12,525 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,075 17,475 17,075 17,475 400 600 10,285,000 2 111,305.732 17,775 J 200 17,450 B 100 232 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,310 1,305 1,305 -5 5,028,500 6,587,200,000 1,254 217.954 1,310 J 37,900 1,305 T/B 24,400 233 MLPL Multipolar Tbk. --U9---1 90 91 87 89 -1 7,327,200 646,998,900 271 10.208 89 T/J 1,615,400 88 B 123,800 234 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 1,800 610 B 500 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 330 328 330 0 58,900 19,429,800 11 56.410 330 T/J 505,200 328 B 66,500 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,340 1,350 1,280 1,290 -50 29,545,500 38,365,589,000 6,200 143.333 1,290 T/J 1,040,900 1,285 B 208,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 800 800 0 10,000 8,000,000 2 137.931 800 T/J 30,200 785 B 900 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 710 720 700 705 -5 1,014,800 718,309,000 284 47.000 710 J 326,100 705 T/B 5,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 178 181 176 178 0 1,002,600 178,723,600 220 74.837 178 T/J 400 177 B 77,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,140 1,280 1,090 1,225 85 296,200 351,595,000 236 1,113.636 1,225 T/J 200 1,205 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,180 4,170 4,170 4,170 -10 3,000 12,510,000 3 378.237 4,170 T/J 700 3,910 B 1,100 242 MSIN MNC Studios International Tbk. --M9---2 486 500 464 468 -18 12,639,400 6,225,362,200 3,569 93.600 468 T/J 65,700 466 B 2,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 900 J 50,000 895 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,575 1,595 1,570 1,595 20 7,844,300 12,444,309,500 1,152 2,871.391 1,595 T/J 347,500 1,590 B 2,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 48,647,000 0 B 0 246 MTLA Metropolitan Land Tbk. --S6---1 476 0 0 476 0 0 0 0 200.125 470 J 5,000 456 B 100 247 MTPS Meta Epsi Tbk. --U7---2 1,270 1,250 1,215 1,240 -30 5,023,600 6,179,338,000 29 387.500 1,240 T/J 2,500 1,230 B 100 248 MYOH Samindo Resources Tbk. --S2---1 1,195 1,195 1,165 1,165 -30 142,200 167,141,500 66 138.761 1,185 J 17,200 1,165 T/B 40,200 249 MYRX Hanson International Tbk. --S6---2 94 94 91 92 -2 625,138,000 58,004,177,600 680 62.742 92 T/J 1,207,300 91 B 8,728,200 250 NASA Ayana Land International Tbk. --U9---2 790 790 780 780 -10 12,170,900 9,520,977,000 377 757.282 785 J 108,300 780 T/B 3,900 251 NATO Nusantara Properti Internasional Tbk. --U9---2 905 920 900 905 0 14,578,900 13,255,427,000 1,280 878.641 905 T/J 7,200 900 B 110,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,530 3,550 3,480 3,520 -10 977,400 3,441,375,000 168 190.270 3,520 T/J 16,400 3,480 B 13,300 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,020 1,020 990 995 -25 316,200 318,337,500 132 306.154 1,005 J 2,200 995 T/B 63,000 254 NIRO City Retail Developments Tbk. --U6---2 144 149 141 144 0 1,363,100 201,479,700 37 137.143 144 T/J 15,200 140 B 504,500 255 NISP Bank OCBC NISP Tbk. --U8---1 845 860 845 845 0 94,000 80,271,500 45 1,023.945 855 J 15,900 840 B 9,900 256 NOBU Bank Nationalnobu Tbk. --U8---1 880 950 875 885 5 10,300 9,071,000 6 236.000 885 T/J 3,000 875 B 3,400 257 OMRE Indonesia Prima Property Tbk --U6---2 1,250 1,250 1,250 1,250 0 1,200 1,500,000 3 59.859 1,250 T/J 5,300 1,220 B 1,000 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 715 720 695 720 5 126,661,600 90,562,451,000 74 1,424.473 725 J 2,500 720 T/B 3,000 259 PALM Provident Agro Tbk. --U1---2 226 226 226 226 0 1,200 271,200 1 61.771 248 J 3,000 226 T/B 20,900 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 135 138 128 134 -1 679,400 91,977,400 125 134.000 134 T/J 9,300 133 B 10,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,565 1,590 1,560 1,570 5 42,900 67,148,500 26 1,141.818 1,570 T/J 4,400 1,565 B 11,800 262 PBID Panca Budi Idaman Tbk. --U3---1 1,070 1,065 1,020 1,060 -10 94,600 97,452,500 34 124.706 1,065 J 41,300 1,060 T/B 100 263 PBRX Pan Brothers Tbk. --S4---1 760 755 750 755 -5 60,500 45,567,000 16 1,336.283 760 J 18,100 755 T/B 1,800 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 290 298 296 296 6 2,800 829,400 5 24.667 296 T/J 9,500 292 B 10,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,190 2,200 2,080 2,200 10 4,200 9,022,000 28 1,466.667 2,200 T/J 700 2,070 B 200 266 PEHA Phapros Tbk. --U5---2 1,260 1,275 1,240 1,260 0 210,300 263,396,500 85 105.175 1,260 T/J 49,500 1,245 B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,340 2,370 2,290 2,300 -40 57,426,200 134,146,754,000 5,173 766.667 2,300 T/J 704,600 2,290 B 761,000 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,060 1,060 1,025 1,055 -5 2,400 2,499,500 16 205.854 1,055 T/J 3,300 1,020 B 500 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,050 0 0 3,050 0 0 0 0 1,265.613 3,050 J 200 3,040 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,295 1,265 1,275 5 916,700 1,171,830,500 215 2,122.877 1,280 J 3,300 1,275 T/B 5,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 86,200 4,310,000 27 50.000 50 T/J 5,692,600 0 B 0 272 PNIN Paninvest Tbk. --S8---1 1,160 1,180 1,160 1,160 0 88,100 102,499,500 39 1,233.518 1,160 T/J 900 1,150 B 36,500 273 PNLF Panin Financial Tbk. --S8K--1 286 288 278 280 -6 31,810,200 8,942,652,800 1,032 302.637 282 J 2,129,400 278 B 2,716,200 274 POLA Pool Advista Finance Tbk. --U8---2 1,000 1,005 995 995 -5 2,300 2,302,500 5 737.037 995 T/J 600 990 B 400 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,695 2,020 1,690 1,910 215 221,700 422,388,500 156 116.820 1,940 J 100 1,900 B 3,400 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,875 7,900 7,850 7,900 25 277,500 2,185,490,000 626 1,284.553 7,900 T/J 10,600 7,875 B 3,100 277 POLU Golden Flower Tbk. --U4---2 2,390 0 0 2,390 0 0 0 0 829.861 2,540 J 100 2,210 B 2,900 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,945 1,975 1,750 1,780 -165 139,862,300 260,806,544,000 2,079 1,129.793 1,785 J 10,000 1,780 T/B 50,200 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 630 540 540 -135 10,900 6,008,500 22 100.935 540 T/J 2,100 520 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 94 96 89 90 -4 109,136,800 10,034,155,400 1,467 60.000 91 J 329,700 90 T/B 939,500 281 POWR Cikarang Listrindo Tbk. --M7---2 1,080 1,090 1,065 1,080 0 1,263,000 1,363,626,000 113 72.000 1,080 T/J 815,400 1,075 B 100 282 PPRE PP Presisi Tbk. --M7---1 320 320 310 310 -10 5,950,400 1,858,697,600 1,029 72.093 312 J 180,800 310 T/B 668,000 283 PPRO PP Properti Tbk. --S6K--1 103 104 100 101 -2 43,728,200 4,433,134,700 2,751 218.378 102 J 2,596,700 101 T/B 4,047,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,640 4,990 4,540 4,700 60 20,200 93,416,000 49 72.308 4,700 T/J 26,100 4,600 B 2,700 285 PRIM Royal Prima Tbk. --U9---2 314 318 318 318 4 200 63,600 2 63.600 316 J 10,000 312 B 11,500 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 296 302 292 298 2 48,563,100 14,393,760,000 1,953 966.810 298 T/J 429,000 294 B 100,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,410 2,320 2,370 20 16,107,300 38,228,785,000 2,788 2,060.870 2,380 J 748,400 2,370 T/B 669,100 288 PTPP PP (Persero) Tbk. --S6XXO1 1,815 1,805 1,765 1,800 -15 9,522,400 17,017,224,000 1,814 338.346 1,800 T/J 918,800 1,780 B 100 289 PTRO Petrosea Tbk. --S2---1 1,365 1,395 1,370 1,380 15 223,300 308,805,500 141 1,104.000 1,385 J 6,100 1,380 T/B 5,000 290 PTSN Sat Nusapersada Tbk --U4---1 384 392 384 384 0 549,800 211,452,400 111 198.621 384 T/J 46,700 382 B 56,200 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,075 J 100 4,800 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 610 615 590 600 -10 54,732,300 32,756,750,000 3,723 2,313.119 600 T/J 5,645,800 595 B 3,912,200 293 PZZA Sarimelati Kencana Tbk. --S9---1 1,065 1,150 1,065 1,100 35 598,300 651,517,000 122 100.000 1,100 T/J 13,900 1,095 B 1,600 294 RAJA Rukun Raharja Tbk. --S7---1 246 254 244 246 0 2,742,500 684,375,200 453 845.012 246 T/J 26,300 244 B 675,100 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,210 1,230 1,185 1,185 -25 3,177,900 3,809,136,500 1,092 740.625 1,190 J 32,600 1,185 T/B 534,600 296 RDTX Roda Vivatex Tbk --U6---1 6,025 6,000 6,000 6,000 -25 15,000 90,000,000 9 316.091 6,000 T/J 5,000 5,900 B 10,000 297 RIMO Rimo International Lestari Tbk --U6---2 126 131 124 131 5 661,811,000 82,937,295,600 897 71.922 131 T/J 3,245,700 129 B 15,000 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 660 660 650 650 -10 1,361,400 891,859,500 131 398.773 650 T/J 16,200 645 B 20,100 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 350 340 340 -10 3,700 1,273,200 8 2,660.407 382 J 11,000 340 T/B 20,200 300 RODA Pikko Land Development Tbk. --U6---2 214 234 210 210 -4 29,297,200 6,152,508,800 26 335.303 212 J 11,900 204 B 2,600 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,345 1,305 1,330 30 739,000 979,131,000 377 521.569 1,335 J 800 1,330 T/B 37,800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 300 300 242 290 -10 2,143,400 567,199,400 695 362.500 290 T/J 148,000 288 B 10,000 303 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 9,075 9,075 0 1,800 16,337,500 3 5,854.839 9,075 T/J 8,300 9,050 B 2,800 305 SCMA Surya Citra Media Tbk. --S9BXO1 1,290 1,310 1,255 1,265 -25 7,901,800 10,069,692,000 1,798 572.261 1,270 J 35,400 1,265 T/B 3,100 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 815 J 2,300 780 B 2,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,280 2,280 2,280 -10 100 228,000 1 97.436 2,290 J 4,500 2,140 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,300 3,250 3,200 3,250 -50 5,100 16,381,000 9 151.030 3,250 T/J 2,800 3,200 B 300 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 795 810 795 805 10 1,614,500 1,292,794,500 151 575.000 805 T/J 1,500 800 B 4,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5---1 1,225 1,280 1,225 1,235 10 14,601,700 18,339,688,500 4,078 212.931 1,240 J 166,900 1,235 T/B 79,000 311 SILO Siloam International Hospitals Tbk. --S9---1 7,100 7,175 6,700 7,000 -100 1,552,100 10,802,950,000 851 79.502 7,000 T/J 107,700 6,825 B 700 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 356 364 352 354 -2 14,204,600 5,082,289,800 920 32.182 358 J 490,400 354 T/B 550,100 313 SIPD Sierad Produce Tbk. --U3---2 1,090 1,095 1,090 1,090 0 4,000 4,365,000 3 1.211 1,090 T/J 1,900 900 B 10,000 314 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 3,860 3,860 3,850 3,850 -10 1,300 5,006,000 2 1,272.054 3,900 J 4,400 3,850 T/B 11,300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 630 655 625 630 0 13,139,700 8,408,747,500 1,783 112.500 630 T/J 97,100 625 B 620,100 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,320 1,310 1,250 1,285 -35 40,500 51,381,000 29 1,551.932 1,305 J 500 1,285 T/B 3,600 318 SMDR Samudera Indonesia Tbk. --S7---1 272 276 272 272 0 33,600 9,175,800 33 1,091.580 272 T/J 2,400 270 B 42,500 319 SMRA Summarecon Agung Tbk. --S6K--1 1,190 1,195 1,170 1,185 -5 3,046,100 3,608,179,500 969 1,947.092 1,190 J 10,000 1,185 T/B 408,100 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 203,500 10,175,000 22 12.227 50 T/J 8,792,800 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,460 1,490 1,460 1,485 25 2,887,900 4,280,184,000 1,316 3,966.452 1,490 J 123,200 1,485 T/B 9,300 322 SOCI Soechi Lines Tbk. --M7---1 188 190 186 187 -1 2,716,000 510,306,400 309 34.000 188 J 632,700 187 T/B 72,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,000 7,100 6,900 7,100 100 75,000 524,017,500 13 688.485 7,100 T/J 6,000 5,825 B 300 324 SPTO Surya Pertiwi Tbk. --S9---2 985 990 980 985 0 4,016,500 3,956,157,000 278 84.914 990 J 172,000 985 T/B 738,400 325 SQMI Renuka Coalindo Tbk. --U9---2 282 352 280 352 70 41,593,800 13,900,070,000 3,612 200.025 0 J 0 352 T/B 2,069,900 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 268 244 258 2 3,000 748,000 5 275.344 258 T/J 400 244 B 500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 296 296 292 294 -2 10,456,700 3,074,187,400 654 122.500 296 J 3,060,700 294 T/B 107,400 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,550 3,580 3,550 3,560 10 22,400 79,761,000 36 64.727 3,570 J 1,500 3,560 T/B 6,400 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 800 790 795 5 30,944,500 24,598,135,000 1,344 326.154 800 J 935,500 795 T/B 898,800 330 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 840 860 830 860 20 35,498,900 29,796,798,000 358 128.358 860 T/J 85,600 855 B 3,500 331 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 3,600 J 500 3,120 B 200 334 SURE Super Energy Tbk. --U2---2 3,020 0 0 3,020 0 0 0 0 1,948.387 3,020 J 62,700 3,010 B 8,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 510 525 492 510 0 28,721,300 14,568,911,200 1,830 4,659.662 510 T/J 164,800 505 B 100 336 TARA Sitara Propertindo Tbk. --U6---1 730 740 730 740 10 47,689,300 34,933,945,500 1,323 698.113 740 T/J 108,100 735 B 24,300 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,425 6,450 6,250 6,400 -25 4,486,200 28,496,837,500 1,324 316.049 6,400 T/J 157,600 6,375 B 94,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 945 955 940 940 -5 971,500 918,573,000 159 214.050 945 J 11,400 940 T/B 180,600 339 TCID Mandom Indonesia Tbk. --U5---1 11,900 0 0 11,900 0 0 0 0 1,167.216 11,900 J 100 11,500 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 5,750 5,800 5,500 5,625 -125 10,858,700 60,978,055,000 15,143 4,076.087 5,625 T/J 3,300 5,600 B 3,400 341 TDPM Tridomain Performance Materials Tbk. --U3---1 280 290 280 286 6 15,186,500 4,328,467,600 411 125.439 286 T/J 42,900 284 B 200 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 340 350 336 340 0 35,479,900 12,207,205,800 2,329 109.677 342 J 55,800 340 T/B 2,224,200 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 456 550 470 525 69 2,600 1,346,700 6 118.972 550 J 10,700 525 T/B 3,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,610 4,610 4,510 4,510 -100 800 3,642,000 4 3,706.139 4,410 J 300 3,520 B 200 345 TGRA Terregra Asia Energy Tbk. --U7---1 895 890 845 890 -5 54,651,500 48,259,824,000 119 445.000 890 T/J 562,000 875 B 121,800 346 TINS Timah Tbk. --U2K--1 925 935 915 915 -10 11,511,200 10,595,435,000 1,953 467.560 915 T/J 55,100 910 B 1,906,800 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,600 10,850 10,425 10,600 0 415,900 4,431,037,500 749 655.380 10,625 J 800 10,600 T/B 1,400 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 360 360 0 4,000 1,440,000 3 75.968 360 T/J 1,900 358 B 100 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 575 585 570 585 10 4,726,400 2,750,648,000 218 941.559 585 T/J 261,800 580 B 5,000 350 TOTL Total Bangun Persada Tbk. --S6---1 452 460 454 458 6 1,654,300 759,590,400 262 164.614 460 J 96,400 458 T/B 52,500 351 TOTO Surya Toto Indonesia Tbk. --U3---2 312 312 310 312 0 16,500 5,142,200 15 1,012.100 312 T/J 86,400 310 B 13,300 352 TOWR Sarana Menara Nusantara Tbk. --S7K--1 645 655 640 650 5 11,435,800 7,422,568,500 758 3,096.270 650 T/J 85,900 645 B 1,665,600 353 TRAM Trada Alam Minera Tbk. --U2---1 118 121 117 118 0 1,036,133,200 122,527,577,500 1,136 97.525 118 T/J 2,127,100 117 B 1,915,400 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 140 145 -5 862,200 121,892,500 32 146.118 148 J 200 140 B 40,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 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 1,475 1,480 1,465 1,475 0 78,800 116,118,500 42 263.130 1,485 J 700 1,465 B 7,400 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,400 3,450 0 12,400 42,763,000 5 89.610 3,450 T/J 1,000 3,010 B 200 359 TURI Tunas Ridean Tbk. --U9---1 990 985 985 985 -5 1,000 985,000 1 2,188.889 990 J 170,100 985 T/B 153,800 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,510 1,505 1,505 0 99,200 149,509,000 95 2,918.024 1,510 J 25,400 1,505 T/B 17,000 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,800 3,800 3,800 0 1,100 4,180,000 3 140.737 3,940 J 900 3,730 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,130 2,130 2,130 2,130 0 7,400 15,762,000 3 177.500 2,130 T/J 54,800 2,120 B 4,000 363 VIVA Visi Media Asia Tbk. --U9---1 84 86 83 84 0 10,653,400 895,651,800 626 28.000 84 T/J 121,600 83 B 811,000 364 VOKS Voksel Electric Tbk. --U4---1 326 330 322 324 -2 2,489,500 810,734,200 920 143.322 326 J 140,200 324 T/B 68,500 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 322 326 312 316 -6 13,620,300 4,330,815,200 1,319 108.966 316 T/J 1,120,500 314 B 685,600 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,120 2,130 2,030 2,030 -90 9,901,500 20,353,809,000 2,497 521.780 2,040 J 177,600 2,030 T/B 98,900 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 270 260 260 -6 124,900 32,627,800 34 39.417 264 J 9,700 260 T/B 8,400 368 WOOD Integra Indocabinet Tbk. --S5K--1 790 795 785 790 0 5,565,900 4,405,662,500 181 303.846 790 T/J 12,100 785 B 154,700 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 344 346 340 342 -2 12,966,200 4,438,963,000 1,034 69.796 344 J 3,172,900 342 T/B 1,447,300 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,655 1,655 1,615 1,625 -30 11,443,800 18,608,980,000 2,275 438.596 1,625 T/J 439,400 1,620 B 769,100 371 WTON Wijaya Karya Beton Tbk. --S3K--1 468 474 466 466 -2 4,819,200 2,257,197,400 861 78.983 466 T/J 1,765,800 464 B 490,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 426 428 424 424 -2 50,343,000 21,425,560,600 1,910 1,511.533 424 T/J 8,200 422 B 537,400 Total 13,138,168,100 3,924,010,175,500 311,675 1,354,986,300 149,991,200 Jakarta, 28 October 2019 Trading Division