List of Securities Quotation: IDX SMC Composite Date: Friday, 01 November 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 11,425 11,500 11,075 11,325 -100 514,800 5,792,110,000 458 920.014 11,325 T/J 70,000 11,300 B 2,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 6,975 6,975 0 100 697,500 1 1,592.397 6,975 T/J 2,700 5,800 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 40.000 1,490 J 500 1,375 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,690 1,705 1,605 1,700 10 66,497,400 110,115,392,500 10,633 2,073.171 1,700 T/J 327,600 1,695 B 147,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,270 1,215 1,235 -15 4,416,800 5,471,352,000 1,132 969.898 1,235 T/J 219,600 1,230 B 102,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,700 10,725 10,675 10,700 0 14,700 156,980,000 11 460.215 10,700 T/J 800 10,675 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 197 199 193 193 -4 525,100 102,163,100 64 17.227 195 J 2,000 193 T/B 202,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,310 1,250 1,270 -40 38,229,500 48,711,775,000 4,044 115.455 1,270 T/J 3,054,000 1,265 B 301,500 9 AGII Aneka Gas Industri Tbk. --S3---1 595 630 590 610 15 65,200 38,876,500 40 55.455 600 J 9,400 595 B 8,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 214 214 206 206 -8 2,938,300 611,367,600 425 336.557 210 J 80,700 206 T/B 1,930,500 11 AGRS Bank IBK Indonesia Tbk. --U8---2 178 175 172 173 -5 70,600 12,181,500 17 157.273 174 J 300 173 T/B 2,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,960 3,930 3,840 3,900 -60 5,471,200 21,202,641,000 1,784 3,108.288 3,900 T/J 29,800 3,880 B 71,900 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 310 J 500 270 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 4,000 4,000 4,000 4,000 0 400 1,600,000 2 163.265 4,000 T/J 93,600 3,900 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 895 915 895 900 5 19,700 17,728,500 36 2,296.563 900 T/J 98,400 895 B 1,600 16 ANDI Andira Agro Tbk. SSU1---2 1,600 1,800 1,600 1,705 105 26,635,900 43,514,977,500 1,138 852.500 1,705 T/J 6,300 1,700 B 2,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 795 820 0 129,800 105,614,000 25 68.333 820 T/J 199,300 815 B 700 18 ANTM Aneka Tambang Tbk. --S2XXO1 890 905 850 855 -35 118,830,800 103,298,457,500 10,053 563.724 860 J 757,000 855 T/B 1,525,500 19 APEX Apexindo Pratama Duta Tbk. --U2---2 452 515 422 505 53 17,100 7,896,800 8 32.330 500 J 7,900 498 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 730 705 725 -5 22,168,500 15,869,227,000 911 771.145 725 T/J 173,700 710 B 152,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 214 218 204 204 -10 34,839,700 7,236,430,800 3,977 55.890 204 T/J 993,200 202 B 3,202,700 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 12,000 7,680,000 2 42.667 640 T/J 8,400 550 B 5,000 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,605 1,615 1,605 1,615 10 258,900 417,033,500 90 684.322 1,800 J 2,800 1,610 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 195 199 187 193 -2 113,642,700 21,861,268,300 263 64.333 193 T/J 34,700 190 B 56,400 25 ARNA Arwana Citramulia Tbk. --U3---1 498 500 498 500 2 1,339,000 669,140,200 46 3,398.355 505 J 400 498 B 7,700 26 ASGR Astra Graphia Tbk. --U9---1 985 1,000 980 985 0 56,400 55,464,000 51 204.221 985 T/J 2,300 980 B 9,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 960 960 960 960 0 8,900 8,544,000 5 1,777.778 965 J 8,900 955 B 10,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 274 276 260 262 -12 12,678,300 3,365,696,200 1,128 249.524 264 J 5,900 262 T/B 332,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 780 750 750 -20 5,365,900 4,080,558,500 288 192.308 760 J 254,400 745 B 248,000 30 ATIC Anabatic Technologies Tbk. --U9---1 705 795 670 785 80 4,800 3,569,000 17 112.143 785 T/J 600 780 B 200 31 AUTO Astra Otoparts Tbk. --M4---1 1,275 1,280 1,200 1,210 -65 3,687,300 4,533,466,500 904 1,094.329 1,225 J 14,200 1,210 T/B 24,200 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 37,000 1,850,000 17 57.388 50 T/J 2,034,400 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 300 290 264 290 -10 270,100 72,052,400 17 213.809 290 T/J 52,300 268 B 100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,395 1,395 1,390 1,390 -5 1,600 2,224,500 3 1,737.500 1,390 T/J 10,000 1,350 B 100 35 BBKP Bank Bukopin Tbk. --S8---1 264 264 260 260 -4 2,698,500 704,621,200 327 77.131 262 J 147,000 260 T/B 6,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 0 0 2,430 0 0 0 0 176.087 2,430 J 26,000 1,840 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,860 1,850 1,815 1,850 -10 20,770,600 38,100,801,000 3,393 241.304 1,850 T/J 304,400 1,845 B 1,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 300 288 290 -10 65,200 18,886,600 12 295.256 290 T/J 8,200 288 B 8,300 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 154 164 155 164 10 12,713,500 2,034,839,600 13,419 465.090 165 J 343,600 164 T/B 1,209,800 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 0 303,000 15,150,000 7 217.306 50 T/J 353,001,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 254 256 250 250 -4 6,722,500 1,697,090,400 710 147.059 250 T/J 1,284,900 248 B 894,500 43 BFIN BFI Finance Indonesia Tbk. --U8---2 605 605 595 595 -10 159,200 95,806,000 36 3,049.093 600 J 27,000 595 T/B 1,900 44 BHIT MNC Investama Tbk. --S9K--1 73 74 71 72 -1 10,325,900 749,225,800 245 210.557 72 T/J 1,564,600 71 B 2,591,000 45 BINA Bank Ina Perdana Tbk. --U8---1 820 865 820 860 40 2,000 1,716,500 4 485.887 860 T/J 7,400 820 B 13,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 53 50 50 0 126,519,600 6,468,727,700 3,863 35.714 50 T/J 37,595,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,290 2,300 2,220 2,240 -50 256,200 576,030,000 88 34.462 2,240 T/J 112,900 2,230 B 113,800 48 BISI BISI International Tbk. --U1---1 1,330 1,330 1,250 1,250 -80 164,500 211,634,500 117 625.000 1,280 J 200 1,250 T/B 4,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,810 1,810 1,770 1,800 -10 7,809,300 13,978,933,000 265 300.000 1,800 T/J 9,000 1,780 B 6,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 680 690 0 12,102,700 8,320,230,000 1,208 160.465 695 J 710,900 690 T/B 295,400 51 BKSL Sentul City Tbk. --S6K--1 117 117 112 113 -4 95,888,700 10,918,390,400 1,349 7.808 114 J 1,247,600 113 T/B 355,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 226 228 210 228 2 93,600 20,737,400 14 523.176 230 J 10,000 210 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 289,700 14,485,000 3 0.658 50 T/J 140,090,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,000 0 0 3,000 0 0 0 0 200.000 3,750 J 100 3,100 B 3,000 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 296 288 288 288 -8 100 28,800 1 90.000 288 T/J 61,500 250 B 500 56 BMTR Global Mediacom Tbk. --S9K--1 374 390 374 378 4 28,219,500 10,767,694,000 2,368 307.667 380 J 113,100 378 T/B 446,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 82,700 4,135,000 10 0.172 50 T/J 55,152,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 975 990 975 975 0 3,982,200 3,890,968,500 502 7.199 975 T/J 6,700 970 B 290,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 222 222 212 214 -8 866,400 187,399,600 138 2.550 218 J 37,600 214 T/B 146,900 60 BNLI Bank Permata Tbk. --M8K--1 1,335 1,395 1,320 1,385 50 67,365,400 93,315,369,500 2,859 15.080 1,385 T/J 5,608,900 1,380 B 1,581,700 61 BOGA Bintang Oto Global Tbk. --U9---2 815 815 805 805 -10 4,097,800 3,299,393,500 424 781.553 805 T/J 14,600 800 B 225,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 360 356 356 -4 21,500 7,673,400 18 203.429 360 J 238,100 356 T/B 10,300 63 BOLT Garuda Metalindo Tbk. --U4---2 880 880 875 875 -5 112,100 98,193,000 142 159.091 875 T/J 5,900 860 B 11,200 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 545 590 442 510 -35 6,688,000 3,271,167,900 2,081 127.500 510 T/J 78,500 505 B 200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,221.073 1,155 J 19,600 1,145 B 33,500 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. --U4---1 16,000 0 0 16,000 0 0 0 0 622.701 15,800 J 3,300 0 B 0 68 BRIS Bank BRIsyariah Tbk. --M8K--1 386 388 382 384 -2 3,335,100 1,283,245,800 643 75.294 386 J 458,500 384 T/B 4,302,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 54 58 54 55 1 155,789,400 8,659,481,200 1,975 8.661 56 J 5,912,900 55 T/B 20,019,400 70 BRNA Berlina Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 802.821 1,070 J 2,500 1,020 B 2,800 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,415 1,440 1,370 1,425 10 8,550,500 12,014,695,000 1,881 279.135 1,430 J 200,500 1,425 T/B 359,400 72 BSIM Bank Sinarmas Tbk. --U8---1 580 0 0 580 0 0 0 0 395.583 570 J 2,000 565 B 200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,800 1,800 1,800 0 200 360,000 1 92.308 1,790 J 5,100 1,500 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 --S5---2 84 84 75 77 -7 176,200,400 13,491,559,200 638 589.948 77 T/J 565,600 76 B 182,400 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 3,200 3,200 3,180 3,190 -10 9,400 30,034,000 17 617.544 3,190 T/J 6,100 3,180 B 1,900 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,840 3,920 3,730 3,760 -80 22,292,200 85,358,774,000 3,739 385.641 3,770 J 101,500 3,760 T/B 901,400 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,745 1,650 1,745 45 7,500 12,539,500 15 295.763 1,745 T/J 2,200 1,600 B 2,200 80 BULL Buana Lintas Lautan Tbk. --S7---1 189 192 187 190 1 39,711,400 7,568,921,000 278 18.580 190 T/J 202,600 189 B 1,069,000 81 BUMI Bumi Resources Tbk. --S2K--2 85 87 82 83 -2 362,928,700 30,484,538,000 3,651 4.817 84 J 8,283,900 83 T/B 15,217,000 82 BVIC Bank Victoria International Tbk. --U8---1 165 171 165 169 4 274,100 46,429,100 23 159.806 170 J 2,200 169 T/B 6,900 83 BWPT Eagle High Plantations Tbk. --U1K--1 122 123 116 117 -5 25,326,600 3,004,453,100 547 25.589 118 J 366,300 117 T/B 134,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 430 430 392 398 -32 493,200 198,963,000 207 120.606 398 T/J 1,800 396 B 60,500 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 226 226 218 218 -8 187,500 41,268,000 30 124.571 220 J 200 216 B 50,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 380 388 0 10,559,100 4,050,584,800 384 708.844 388 T/J 367,000 386 B 10,000 87 CASS Cardig Aero Services Tbk. --U7---2 615 625 625 625 10 10,000 6,250,000 1 156.250 625 T/J 289,200 555 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,570 1,545 1,550 -20 353,400 549,714,000 55 320.248 1,565 J 16,900 1,550 T/B 71,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 78 79 77 77 -1 1,236,300 95,689,000 61 492.800 79 J 697,000 77 T/B 5,787,600 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 292 298 290 292 0 549,600 160,542,400 59 22.849 292 T/J 25,600 290 B 14,600 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,925 0 0 1,925 0 0 0 0 6,985.267 1,920 J 700 1,880 B 2,000 92 CITY Natura City Developments Tbk. --U6---1 174 174 170 173 -1 23,700 4,048,000 9 144.167 171 J 41,100 167 B 2,600 93 CLAY Citra Putra Realty Tbk. --U9---2 4,860 5,000 4,700 4,890 30 2,234,600 10,865,956,000 589 2,716.667 4,900 J 7,200 4,800 B 300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 545 550 535 540 -5 12,856,700 6,948,365,500 965 2,347.826 540 T/J 347,800 535 B 1,042,700 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,895 1,920 1,890 1,890 -5 92,100 174,387,500 20 180.851 1,910 J 400 1,890 T/B 47,200 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---2 204 204 199 199 -5 63,000 12,601,300 14 153.077 204 J 55,400 199 T/B 100 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 23,900 1,195,000 5 45.455 50 T/J 95,317,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 440 446 -2 347,700 155,442,600 24 225.065 450 J 105,700 446 T/B 337,300 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,450 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,110 1,110 1,075 1,095 -15 3,767,200 4,118,041,000 1,413 245.164 1,100 J 75,100 1,095 T/B 2,700 102 DART Duta Anggada Realty Tbk. --U6---1 364 364 364 364 0 100 36,400 1 67.290 348 J 5,000 306 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 1,925 1,970 1,925 1,965 40 19,802,000 38,583,420,000 1,251 1,310.000 1,965 T/J 1,700 1,960 B 3,700 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 0 0 1,770 0 0 0 0 3,552.647 1,775 J 700 1,770 B 900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 143,100 7,155,000 26 16.496 50 T/J 129,712,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,095 1,100 1,075 1,100 5 9,470,400 10,314,294,000 116 956.522 1,100 T/J 43,900 1,075 B 36,600 107 DILD Intiland Development Tbk. --U6---1 320 330 320 326 6 1,390,700 447,432,800 145 56.808 326 T/J 81,300 320 B 148,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,710 3,710 3,600 3,630 -80 1,279,200 4,673,113,000 126 123.051 3,630 T/J 1,700 3,610 B 100 109 DKFT Central Omega Resources Tbk. --S2---2 202 202 198 198 -4 24,703,800 4,927,532,800 1,576 508.605 199 J 237,300 198 T/B 2,010,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,825 6,825 6,700 6,775 -50 26,300 177,047,500 18 40,498.535 6,775 T/J 200 6,700 B 5,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 302 316 304 312 10 52,349,200 16,297,713,400 2,367 148.571 314 J 183,500 312 T/B 444,400 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 234 234 234 -36 800 187,200 1 212.727 248 J 800 234 T/B 200 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,070 3,070 3,070 10 4,000 12,280,000 3 2,696.791 3,070 T/J 6,400 2,830 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 326 328 314 318 -8 10,614,500 3,403,914,800 832 430.521 320 J 414,800 318 T/B 618,200 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 362 366 356 366 4 617,400 222,439,600 46 98.919 368 J 73,800 366 T/B 1,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,500 18,475 17,750 17,825 325 800 14,572,500 5 1,188.333 17,825 T/J 2,600 14,125 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,905 1,905 1,835 1,905 0 8,809,400 16,492,124,500 98 377.228 1,905 T/J 5,800 1,840 B 100 118 DUTI Duta Pertiwi Tbk --U6---2 4,980 4,970 4,970 4,970 -10 500 2,485,000 1 499.849 4,970 T/J 800 3,770 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,220 2,120 2,200 -20 52,800 116,656,000 15 809.802 2,200 T/J 44,900 2,190 B 400 120 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,115 1,120 0 20,100 22,511,500 2 27.654 1,120 T/J 22,000 1,115 B 4,900 121 ELSA Elnusa Tbk. --S2K--1 314 316 312 314 0 6,717,300 2,102,215,800 633 78.500 314 T/J 252,300 312 B 568,100 122 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,025 5,900 5,800 5,800 -225 600 3,530,000 2 805.556 5,600 J 1,000 5,525 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,630 2,730 2,630 2,720 90 16,054,000 43,246,712,000 2,741 735.135 2,730 J 550,000 2,720 T/B 594,400 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,200 J 2,000 2,100 B 1,300 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,745 1,600 1,600 -160 52,046,600 85,884,778,000 9,986 160.000 1,605 J 75,700 1,600 T/B 366,700 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 306 306 272 286 -20 22,427,000 6,355,742,800 1,102 532.479 288 J 138,600 286 T/B 2,502,400 128 EXCL XL Axiata Tbk. --S7BXO1 3,550 3,550 3,450 3,520 -30 9,657,500 33,960,829,000 5,167 178.643 3,520 T/J 200,700 3,480 B 400 129 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,650 2,800 0 477,500 1,336,395,000 29 4,403.554 2,850 J 500 2,800 T/B 200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 7,525 7,525 7,525 25 16,800 126,420,000 25 1,724.494 7,800 J 200 7,500 B 200 131 FILM MD Pictures Tbk. --U9---1 232 236 220 220 -12 4,475,800 998,816,800 661 104.762 220 T/J 133,500 218 B 227,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,400 2,410 2,310 2,380 -20 41,921,100 99,953,702,000 260 476.000 2,380 T/J 25,600 2,320 B 3,500 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 2,700 2,700 0 200 540,000 1 2,160.000 2,700 T/J 600 2,440 B 300 134 FMII Fortune Mate Indonesia Tbk --U6---2 510 500 498 500 -10 500 249,800 3 500.000 500 T/J 200 490 B 10,100 135 FORZ Forza Land Indonesia Tbk. --U6---1 975 970 950 955 -20 38,597,100 37,068,113,000 176 434.091 955 T/J 92,100 945 B 1,600 136 FREN Smartfren Telecom Tbk. --U7---1 149 150 138 145 -4 129,519,100 18,426,336,900 6,469 8.055 145 T/J 1,865,500 144 B 732,500 137 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--1 590 610 575 600 10 14,913,600 8,922,004,000 1,522 80.656 605 J 919,500 600 T/B 73,200 139 GJTL Gajah Tunggal Tbk. --S4K--1 640 640 625 630 -10 869,700 550,296,500 194 123.685 635 J 41,000 630 T/B 87,800 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 189 186 186 0 1,967,800 368,693,500 148 46.500 187 J 76,300 186 T/B 770,600 141 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 14,525 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,565 1,560 1,545 1,545 -20 280,800 436,875,000 119 120.233 1,550 J 13,100 1,545 T/B 8,500 143 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---1 165 166 165 165 0 3,800 628,000 3 66.000 177 J 12,200 165 T/B 81,900 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 795 795 750 785 -10 10,600 8,289,500 15 149.524 780 J 2,800 745 B 1,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,900 3,880 3,860 3,870 -30 50,000 193,650,000 127 104.595 3,870 T/J 63,800 3,860 B 1,400 147 HERO Hero Supermarket Tbk. --U9---1 780 780 780 780 0 200 156,000 1 1,628.121 780 T/J 5,800 735 B 1,000 148 HEXA Hexindo Adiperkasa Tbk. XDU9---1 3,490 3,500 3,360 3,360 -130 195,100 676,313,000 168 1,028.592 3,420 J 300 3,360 T/B 17,000 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 635 650 635 650 15 80,000 51,614,000 9 1,000.000 640 J 1,000 615 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 330 336 324 324 -6 10,409,500 3,443,940,400 381 140.870 328 J 13,000 324 T/B 102,700 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 925 955 925 950 25 33,499,200 31,524,736,000 1,313 306.452 950 T/J 259,400 945 B 726,500 152 HOME Hotel Mandarine Regency Tbk. --U9---2 80 81 75 77 -3 4,792,731,600 380,582,409,300 3,651 81.855 77 T/J 455,100 76 B 4,778,400 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,015 1,020 995 1,005 -10 12,321,100 12,429,186,000 1,699 957.143 1,010 J 124,000 1,005 T/B 7,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 300 302 290 290 -10 149,100 44,680,800 35 96.667 296 J 400 290 T/B 2,300 155 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,280 1,345 -5 622,400 830,534,000 204 25.865 1,350 J 38,300 1,345 T/B 116,800 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 0 0 9,775 0 0 0 0 1,051.301 9,800 J 500 8,350 B 100 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 1,200 60,000 3 95.973 50 T/J 18,210,700 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 147 147 141 147 0 5,599,600 812,160,000 195 42.000 147 T/J 757,000 143 B 200,400 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,415 1,415 1,380 1,380 -35 457,100 638,352,500 278 185.266 1,380 T/J 54,100 1,375 B 13,700 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 366 366 358 358 -8 637,400 230,422,800 81 71.600 358 T/J 19,700 356 B 114,400 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,030 -5 412,900 426,416,000 37 271.053 1,030 T/J 5,000 1,025 B 13,500 162 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,115 1,060 1,060 -55 2,202,400 2,358,591,500 201 424.000 1,060 T/J 18,200 1,055 B 25,000 163 INCO Vale Indonesia Tbk. --S2XXO1 3,710 3,740 3,600 3,610 -100 8,437,300 30,872,058,000 2,141 1,473.469 3,620 J 23,500 3,610 T/B 191,200 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,670 3,670 3,540 3,630 -40 29,900 107,167,000 16 488.895 3,630 T/J 27,400 3,550 B 1,100 165 INDS Indospring Tbk. --M4---1 2,500 2,500 2,420 2,470 -30 1,184,400 2,929,475,000 42 231.562 2,460 J 4,200 2,420 B 600 166 INDY Indika Energy Tbk. --S2XXO1 1,285 1,280 1,250 1,255 -30 12,694,800 16,148,487,000 1,127 42.542 1,260 J 65,000 1,255 T/B 151,400 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,275 7,475 7,150 7,300 25 6,787,200 49,613,145,000 3,273 376.159 7,300 T/J 45,200 7,275 B 4,900 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 70 67 67 -2 724,200 49,296,000 25 0.383 69 J 229,500 67 T/B 277,900 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 0 0 800 0 0 0 0 761.905 790 J 1,300 730 B 1,800 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,200 6,100 5,225 6,100 900 121,800 650,362,500 220 2,210.145 6,200 J 800 6,100 T/B 2,200 171 INTA Intraco Penta Tbk. --U9---2 460 462 450 458 -2 463,400 210,776,800 97 322.851 458 T/J 13,900 456 B 99,900 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 785 795 760 765 -20 1,561,300 1,211,903,500 377 46.646 765 T/J 100 760 B 31,900 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 197 202 195 196 -1 686,600 134,887,800 136 51.579 198 J 500 196 T/B 500 174 IPTV MNC Vision Networks Tbk. --M9---1 494 545 492 530 36 50,904,100 26,119,590,800 45,772 220.833 530 T/J 25,700 525 B 450,100 175 ISAT Indosat Tbk. --S7K--1 3,320 3,340 3,160 3,200 -120 4,521,600 14,578,003,000 2,043 228.571 3,200 T/J 4,600 3,190 B 105,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 13,300 12,825 12,325 12,650 -650 1,479,400 18,669,400,000 2,995 90.357 12,675 J 2,600 12,650 T/B 35,100 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,542,200 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 605 570 580 10 41,800 24,675,000 25 329.003 615 J 4,700 580 T/B 500 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 30,100 496 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,720 1,810 1,710 1,715 -5 54,295,300 96,738,544,500 6,457 468.835 1,750 J 10,000 1,715 T/B 6,053,800 181 JRPT Jaya Real Property Tbk. --S6---1 665 665 640 645 -20 5,355,900 3,469,522,000 694 620.192 650 J 84,600 640 B 190,700 182 JSKY Sky Energy Indonesia Tbk. --U4---1 575 675 575 655 80 144,021,000 91,525,994,000 11,073 327.500 660 J 545,200 655 T/B 1,254,900 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,450 5,525 5,250 5,250 -200 7,800,700 41,989,302,500 2,522 309.588 5,275 J 600 5,250 T/B 93,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 995 J 700 815 B 600 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 975 970 975 0 159,500 155,445,000 13 2,166.667 975 T/J 210,900 970 B 115,200 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,770 2,800 2,700 2,720 -50 11,261,500 31,191,175,000 116 2,720.000 2,720 T/J 5,600 2,700 B 5,400 187 KBLI KMI Wire & Cable Tbk. --S4K--1 570 585 560 570 0 9,251,400 5,269,711,500 1,363 69.260 575 J 363,500 570 T/B 668,400 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 79 79 -1 874,800 69,607,900 144 2.873 79 T/J 171,500 78 B 457,300 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 322 326 316 322 0 2,679,900 858,929,800 680 11.172 322 T/J 15,500 320 B 983,600 190 KINO Kino Indonesia Tbk. --M5---1 4,200 4,370 3,760 3,900 -300 2,897,100 11,875,993,000 1,416 102.632 3,950 J 100 3,900 T/B 98,200 191 KMTR Kirana Megatara Tbk. --U3---2 310 312 304 308 -2 4,700 1,446,200 11 67.249 308 T/J 10,200 304 B 1,100 192 KOTA DMS Propertindo Tbk. --U6---1 690 685 645 645 -45 9,219,200 6,181,156,000 436 322.500 650 J 4,400 645 T/B 32,000 193 KPIG MNC Land Tbk. --S9---2 136 140 136 137 1 29,735,600 4,083,466,100 22,897 294.795 137 T/J 489,200 136 B 132,700 194 KRAH Grand Kartech Tbk. --U4---2 845 800 800 800 -45 600 480,000 1 290.909 1,000 J 300 800 T/B 2,100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 346 348 338 340 -6 2,872,100 980,510,800 347 42.270 342 J 539,300 340 T/B 151,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 500 510 494 500 0 130,230,400 65,084,537,700 1,182 5,201.831 505 J 1,032,700 500 T/B 3,592,600 197 LAND Trimitra Propertindo Tbk. --U6---2 1,200 1,180 1,110 1,180 -20 16,800 19,747,000 11 302.564 1,200 J 600 1,180 T/B 4,700 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,100 5,800 5,250 5,500 400 1,000 5,492,500 9 90.909 5,500 T/J 6,900 5,150 B 100 199 LINK Link Net Tbk. --S9K--1 4,400 4,450 4,210 4,210 -190 101,300 426,872,000 32 263.125 4,210 T/J 85,800 4,200 B 5,000 200 LPCK Lippo Cikarang Tbk --U6---1 1,300 1,300 1,240 1,255 -45 1,454,000 1,831,172,500 792 141.497 1,265 J 1,200 1,255 T/B 10,300 201 LPKR Lippo Karawaci Tbk. --U6K--1 236 236 226 232 -4 131,395,400 30,597,989,800 1,780 74.917 232 T/J 3,485,100 230 B 5,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,640 3,700 3,600 3,600 -40 16,248,800 59,596,508,000 3,413 81.575 3,610 J 22,300 3,600 T/B 26,000 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,350 1,350 1,300 1,300 -50 4,221,000 5,540,802,500 1,276 335.484 1,300 T/J 325,700 1,295 B 528,100 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,300 1,300 975 975 -325 3,493,600 3,439,321,500 612 340.909 975 T/J 30,100 0 B 0 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,185 1,085 1,185 75 23,107,800 26,816,768,500 2,927 673.295 1,185 T/J 1,828,000 1,180 B 20,000 206 MAMI Mas Murni Indonesia Tbk --U9---1 238 250 238 244 6 328,622,300 81,000,593,000 30,451 33.355 244 T/J 2,141,100 242 B 3,474,600 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,475 5,450 5,200 5,200 -275 242,400 1,266,885,000 62 247.619 5,475 J 100 5,200 T/B 5,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,730 1,720 1,720 -10 300 518,000 3 102.381 1,730 J 64,600 1,700 B 5,200 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,030 990 1,010 10 23,403,600 23,637,599,000 3,155 1,620.798 1,015 J 1,900 1,010 T/B 913,600 210 MARI Mahaka Radio Integra Tbk. --U9---2 216 216 202 208 -8 1,113,700 234,889,600 136 277.333 208 T/J 50,200 206 B 8,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 474 476 470 474 0 1,663,400 786,644,200 459 948.000 474 T/J 3,200 472 B 53,100 212 MASA Multistrada Arah Sarana Tbk. --U4---1 530 560 530 530 0 18,400 10,130,500 12 376.849 530 T/J 10,800 500 B 34,900 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 8,050 J 1,900 7,100 B 3,700 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 1,980 1,900 1,950 -30 16,500 32,151,000 57 150.000 1,960 J 100 1,950 T/B 1,400 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 520 520 510 510 -10 628,400 321,525,000 100 31.875 515 J 29,500 510 T/B 65,000 216 MCAS M Cash Integrasi Tbk. --S9---2 3,220 3,240 3,200 3,200 -20 681,600 2,201,247,000 116 231.047 3,200 T/J 27,500 3,190 B 12,600 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 138 139 137 137 -1 4,701,300 645,732,900 134 122.879 138 J 112,800 137 T/B 1,945,400 218 MDIA Intermedia Capital Tbk. --U9---1 88 91 86 86 -2 168,000 14,691,700 33 62.319 88 J 22,000 86 T/B 32,200 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,195 1,200 1,170 1,175 -20 30,235,900 35,842,699,500 1,787 306.395 1,175 T/J 1,049,500 1,170 B 2,174,600 220 MDLN Modernland Realty Tbk. --S6---1 226 230 206 212 -14 9,519,900 2,047,770,400 419 62.916 216 J 340,100 212 T/B 983,800 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 660 660 640 655 -5 8,111,400 5,270,715,500 1,071 1,153.636 655 T/J 804,400 650 B 1,500 222 MEGA Bank Mega Tbk. --U8---1 6,000 5,750 5,600 5,750 -250 300 1,710,000 3 4,191.329 6,000 J 300 5,700 B 500 223 MERK Merck Tbk. --U5---2 3,190 3,230 3,100 3,100 -90 117,900 372,380,000 127 8,173.597 3,180 J 500 3,100 T/B 29,100 224 META Nusantara Infrastructure Tbk. --U7---1 192 192 189 189 -3 106,900 20,499,400 9 57.259 192 J 2,600 189 T/B 32,600 225 MFIN Mandala Multifinance Tbk. --U8---2 1,300 1,310 1,210 1,295 -5 334,600 433,431,000 8 1,328.205 1,295 T/J 200,000 1,210 B 2,400 226 MGRO Mahkota Group Tbk. --S1---1 900 905 885 905 5 2,110,000 1,900,701,500 554 402.222 905 T/J 221,600 885 B 132,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 50,000 55,000,000 2 400.000 1,160 J 1,100 1,015 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,680 2,600 2,650 50 20,868,200 55,232,152,000 2,827 156.022 2,650 T/J 4,130,900 2,640 B 7,300 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,380 1,380 1,380 1,380 0 20,100 27,738,000 9 6,571.429 1,370 J 2,000 1,315 B 900 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 11,125 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 16,900 16,975 16,800 16,800 -100 1,400 23,545,000 10 107,006.369 16,800 T/J 3,900 16,700 B 200 232 MLIA Mulia Industrindo Tbk --U3---2 1,300 1,305 1,265 1,290 -10 3,808,500 4,894,275,500 1,490 215.449 1,295 J 22,500 1,290 T/B 16,400 233 MLPL Multipolar Tbk. --S9---1 86 88 83 83 -3 4,135,400 348,809,800 227 9.520 84 J 31,800 83 T/B 665,200 234 MLPT Multipolar Technology Tbk. --U9---1 700 600 600 600 -100 100 60,000 1 125.000 870 J 3,800 600 T/B 1,200 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 332 330 330 0 72,800 24,135,000 12 56.410 334 J 30,000 330 T/B 3,200 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,315 1,320 1,295 1,305 -10 25,246,300 32,972,483,000 18,786 145.000 1,305 T/J 1,243,500 1,300 B 1,257,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 800 800 775 800 0 20,100 16,077,500 2 137.931 800 T/J 50,000 775 B 500 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 690 700 690 695 5 737,900 513,410,000 201 46.333 700 J 280,400 695 T/B 191,600 239 MPPA Matahari Putra Prima Tbk. --U9---1 171 172 167 168 -3 2,805,600 472,206,400 211 70.633 169 J 102,900 168 T/B 3,100 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,280 0 0 2,280 0 0 0 0 2,072.727 0 J 0 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,300 4,500 4,290 4,500 200 4,000 17,286,000 7 408.170 4,500 T/J 900 4,350 B 2,000 242 MSIN MNC Studios International Tbk. --M9---2 464 464 460 464 0 6,188,700 2,863,400,600 5,671 92.800 464 T/J 292,900 462 B 10,100 243 MSKY MNC Sky Vision Tbk. --U9---1 970 970 970 970 0 100 97,000 1 63.816 970 T/J 10,100 965 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,620 1,650 1,605 1,650 30 2,638,700 4,317,584,500 507 2,970.404 1,650 T/J 265,400 1,645 B 11,500 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 53,243,900 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 494 494 452 452 -42 12,000 5,508,000 2 190.035 460 J 50,000 452 T/B 10,000 247 MTPS Meta Epsi Tbk. --U7---2 1,190 1,195 1,180 1,190 0 300,000 355,957,000 41 371.875 1,195 J 20,000 1,185 B 30,500 248 MYOH Samindo Resources Tbk. --U2---1 1,250 1,300 1,220 1,300 50 694,500 898,368,000 48 154.840 1,300 T/J 923,800 1,230 B 500 249 MYRX Hanson International Tbk. --S6---2 90 92 85 91 1 361,064,900 32,128,100,700 1,159 62.060 91 T/J 2,153,700 90 B 1,985,400 250 NASA Ayana Land International Tbk. --U9---2 780 780 760 780 0 7,876,000 6,023,739,000 726 757.282 780 T/J 271,700 770 B 137,100 251 NATO Nusantara Properti Internasional Tbk. --U9---2 835 835 825 830 -5 13,699,400 11,339,943,500 1,244 805.825 830 T/J 259,000 820 B 117,500 252 NFCX NFC Indonesia Tbk. --S9---2 3,490 3,490 3,450 3,450 -40 684,200 2,382,684,000 135 186.486 3,450 T/J 24,400 3,440 B 18,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 995 990 975 975 -20 139,100 136,204,000 97 300.000 980 J 33,200 975 T/B 37,700 254 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,700 238,000 1 133.333 144 J 5,000 141 B 100 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 845 850 0 12,600 10,705,000 10 1,030.003 850 T/J 7,400 845 B 18,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 880 875 850 850 -30 6,400 5,447,500 8 226.667 875 J 800 850 T/B 14,000 257 OMRE Indonesia Prima Property Tbk --U6---2 1,255 0 0 1,255 0 0 0 0 60.099 1,255 J 400 1,130 B 1,200 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 710 710 710 710 0 52,747,300 37,450,583,000 137 1,404.689 715 J 2,000 695 B 30,200 259 PALM Provident Agro Tbk. --U1---2 246 246 232 232 -14 700 170,800 2 63.411 232 T/J 2,000 212 B 5,600 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 156 160 145 147 -9 1,687,000 257,448,600 256 147.000 154 J 25,400 147 T/B 6,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,590 1,570 1,565 1,565 -25 12,300 19,258,500 15 1,138.182 1,565 T/J 2,300 1,560 B 2,200 262 PBID Panca Budi Idaman Tbk. --U3---1 1,050 1,050 1,020 1,050 0 3,300 3,378,500 5 123.529 1,040 J 2,100 1,020 B 1,500 263 PBRX Pan Brothers Tbk. --S4---1 745 0 0 745 0 0 0 0 1,318.584 745 J 7,600 735 B 117,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 292 288 276 288 -4 10,400 2,902,400 15 24.000 288 T/J 100 278 B 5,100 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,140 2,140 2,000 2,000 -140 2,507,200 5,164,707,000 37 1,333.333 2,030 J 200 2,000 T/B 2,400 266 PEHA Phapros Tbk. --U5---2 1,245 1,245 1,180 1,180 -65 64,700 78,004,000 96 98.497 1,180 T/J 117,000 1,175 B 3,100 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 2,110 2,120 1,820 1,850 -260 332,234,600 647,992,350,000 24,981 616.667 1,855 J 36,000 1,850 T/B 35,200 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,095 1,140 1,050 1,130 35 15,400 16,560,500 23 220.488 1,130 T/J 3,100 1,060 B 1,000 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 0 0 3,400 0 0 0 0 1,410.847 3,350 J 3,600 2,970 B 600 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,360 1,280 1,330 -15 1,235,200 1,629,870,500 263 2,214.452 1,330 T/J 530,600 1,295 B 16,500 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 32,000 1,600,000 16 50.000 50 T/J 5,457,700 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,190 1,230 1,160 1,190 0 91,300 107,361,500 58 1,265.419 1,190 T/J 126,700 1,165 B 100 273 PNLF Panin Financial Tbk. --S8K--1 290 290 280 280 -10 18,981,100 5,366,178,600 620 302.637 282 J 616,500 280 T/B 10,710,500 274 POLA Pool Advista Finance Tbk. --U8---2 980 1,220 975 1,100 120 7,400 8,259,500 16 814.815 1,100 T/J 4,900 970 B 2,700 275 POLI Pollux Investasi Internasional Tbk. --U6---2 2,090 2,150 2,000 2,000 -90 10,400 21,564,000 25 122.324 2,070 J 800 2,000 T/B 4,800 276 POLL Pollux Properti Indonesia Tbk. --U6---1 7,975 8,050 7,950 7,950 -25 304,800 2,434,510,000 824 1,292.683 8,000 J 9,600 7,950 T/B 153,200 277 POLU Golden Flower Tbk. --U4---2 2,340 2,330 2,330 2,330 -10 100 233,000 1 809.028 2,330 T/J 1,200 2,200 B 6,100 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,790 1,790 1,630 1,695 -95 149,135,600 257,738,849,500 1,131 1,075.842 1,695 T/J 23,400 1,685 B 4,000 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 620 615 615 -5 500 309,500 3 114.953 615 T/J 11,000 570 B 900 280 POSA Bliss Properti Indonesia Tbk. --U6---2 75 75 60 63 -12 38,357,100 2,531,730,800 2,431 42.000 63 T/J 550,100 62 B 412,200 281 POWR Cikarang Listrindo Tbk. --M7---2 1,075 1,095 1,070 1,075 0 1,803,700 1,942,554,000 113 71.667 1,075 T/J 300 1,070 B 1,400 282 PPRE PP Presisi Tbk. --U7---1 302 304 294 296 -6 5,628,800 1,674,372,200 1,172 68.837 296 T/J 286,000 294 B 61,800 283 PPRO PP Properti Tbk. --S6K--1 99 102 97 102 3 56,829,200 5,663,921,300 1,331 220.541 102 T/J 8,471,900 99 B 1,069,400 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,500 4,500 4,100 4,250 -250 328,300 1,436,313,000 1,091 65.385 4,250 T/J 10,900 4,150 B 5,400 285 PRIM Royal Prima Tbk. --U9---2 300 0 0 300 0 0 0 0 60.000 300 J 11,000 298 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 298 308 288 294 -4 74,024,100 22,095,298,200 6,161 953.833 294 T/J 632,400 292 B 388,800 287 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,250 2,190 2,190 -60 17,881,000 39,531,102,000 4,289 1,904.348 2,200 J 256,000 2,190 T/B 426,700 288 PTPP PP (Persero) Tbk. --S6XXO1 1,775 1,750 1,650 1,665 -110 24,671,500 41,796,559,500 3,994 312.970 1,665 T/J 350,200 1,660 B 56,900 289 PTRO Petrosea Tbk. --U2---1 1,475 1,505 1,455 1,460 -15 1,528,100 2,246,402,000 385 1,168.000 1,465 J 14,700 1,460 T/B 95,000 290 PTSN Sat Nusapersada Tbk --U4---1 386 386 374 376 -10 807,000 306,539,800 149 194.483 378 J 17,600 376 T/B 18,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,860 0 0 4,860 0 0 0 0 381.176 6,025 J 100 4,800 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 625 625 615 620 -5 6,295,800 3,908,606,500 1,129 2,390.223 620 T/J 394,400 615 B 2,008,500 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,190 1,200 1,170 1,175 -15 1,011,100 1,192,699,000 329 106.818 1,180 J 20,000 1,175 T/B 45,800 294 RAJA Rukun Raharja Tbk. --S7---1 244 242 236 238 -6 3,071,900 734,619,800 347 817.532 238 T/J 56,400 236 B 333,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,170 1,175 1,145 1,145 -25 4,426,100 5,101,951,000 1,577 715.625 1,145 T/J 31,600 1,140 B 222,500 296 RDTX Roda Vivatex Tbk --U6---1 5,950 6,000 6,000 6,000 50 1,800 10,800,000 3 316.091 6,000 T/J 200 5,775 B 1,200 297 RIMO Rimo International Lestari Tbk --U6---2 126 127 122 123 -3 1,142,451,400 142,712,084,300 894 67.529 123 T/J 5,189,100 122 B 486,500 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 640 630 640 0 1,114,600 708,421,000 103 392.638 640 T/J 2,700 635 B 400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 356 338 340 0 8,300 2,824,600 11 2,660.407 350 J 100 338 B 800 300 RODA Pikko Land Development Tbk. --U6---2 212 212 202 208 -4 40,500 8,335,000 18 332.109 208 T/J 100 202 B 7,100 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,330 1,330 1,310 1,315 -15 201,100 264,704,500 131 515.686 1,325 J 44,500 1,310 B 20,900 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 294 306 280 286 -8 384,200 112,687,800 69 357.500 286 T/J 147,800 282 B 5,000 303 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 9,100 9,100 9,000 9,100 0 27,300 247,722,500 11 5,870.968 9,100 T/J 16,100 9,000 B 800 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,220 1,210 1,150 1,190 -30 16,511,600 19,491,586,000 1,912 538.332 1,190 T/J 50,000 1,185 B 113,000 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 820 J 2,600 675 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,330 2,290 2,330 30 147,200 342,747,000 22 99.573 2,340 J 40,000 2,330 T/B 2,800 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 146.383 3,150 J 700 3,050 B 10,000 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 815 800 800 -10 1,064,300 856,370,500 113 571.429 800 T/J 13,800 795 B 51,000 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,230 1,250 1,200 1,250 20 4,769,100 5,850,478,500 1,812 215.517 1,250 T/J 519,900 1,245 B 4,900 311 SILO Siloam International Hospitals Tbk. --S9---1 7,200 7,300 7,100 7,200 0 852,500 6,140,225,000 638 81.773 7,200 T/J 9,500 7,150 B 6,500 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 352 342 344 -8 19,541,300 6,735,444,800 722 31.273 346 J 343,600 344 T/B 12,600 313 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 1,000 920 B 5,000 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 315 SMAR Smart Tbk. --U1---2 3,840 3,840 3,800 3,800 -40 3,900 14,921,000 6 1,255.534 3,830 J 100 3,800 T/B 900 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 605 615 595 600 -5 5,390,300 3,254,683,500 917 107.143 605 J 211,000 600 T/B 123,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,360 1,395 1,355 1,385 25 15,800 21,676,500 31 1,672.705 1,385 T/J 1,400 1,350 B 200 318 SMDR Samudera Indonesia Tbk. --S7---1 270 274 268 268 -2 169,200 45,375,400 57 1,075.528 270 J 30,400 268 T/B 14,300 319 SMRA Summarecon Agung Tbk. --S6K--1 1,130 1,130 1,090 1,095 -35 9,450,100 10,407,923,000 1,628 1,799.211 1,095 T/J 580,600 1,090 B 201,300 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 59,500 2,975,000 11 12.227 50 T/J 6,970,000 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,475 1,475 1,450 1,460 -15 1,316,700 1,920,587,500 827 3,899.677 1,460 T/J 19,000 1,455 B 7,600 322 SOCI Soechi Lines Tbk. --M7---1 208 214 202 204 -4 33,199,000 6,871,089,000 1,619 37.091 206 J 382,200 204 T/B 1,477,200 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 7,000 0 0 7,000 0 0 0 0 678.788 7,000 J 50,500 6,300 B 20,200 324 SPTO Surya Pertiwi Tbk. --S9---2 975 985 975 980 5 2,368,600 2,321,258,500 278 84.483 980 T/J 548,100 975 B 320,300 325 SQMI Renuka Coalindo Tbk. --U9---2 326 400 328 370 44 74,179,100 27,496,486,000 4,826 210.254 372 J 60,500 370 T/B 209,200 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 320 320 300 300 -20 1,900 606,000 3 320.167 300 T/J 1,100 282 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 284 292 278 278 -6 372,759,000 106,192,967,800 2,759 115.833 280 J 752,600 278 T/B 2,141,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,800 3,690 3,700 0 182,800 678,991,000 156 67.273 3,720 J 600 3,700 T/B 400 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 775 760 765 -5 15,498,800 11,893,023,000 891 313.846 765 T/J 659,800 760 B 985,900 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 810 850 800 825 15 41,428,300 33,566,450,000 724 123.134 825 T/J 95,400 820 B 209,400 331 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 200 332 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 3,170 3,120 3,170 0 300 941,000 2 97.360 3,170 T/J 4,900 2,500 B 100 334 SURE Super Energy Tbk. --U2---2 3,020 3,010 3,010 3,010 -10 500 1,505,000 5 1,941.935 3,020 J 47,700 3,010 T/B 8,300 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 484 496 474 494 10 21,765,900 10,690,844,600 770 4,513.476 494 T/J 1,000 490 B 400 336 TARA Sitara Propertindo Tbk. --U6---1 725 735 725 730 5 47,341,600 34,448,338,000 1,842 688.679 730 T/J 7,700 725 B 640,600 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 6,325 6,300 6,050 6,100 -225 2,157,800 13,265,945,000 700 301.235 6,100 T/J 428,100 6,075 B 22,300 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 940 940 910 915 -25 2,703,400 2,484,629,000 430 208.357 920 J 6,100 915 T/B 79,400 339 TCID Mandom Indonesia Tbk. --U5---1 11,775 0 0 11,775 0 0 0 0 1,154.955 11,900 J 100 11,500 B 3,100 340 TCPI Transcoal Pacific Tbk. --U7---2 5,375 5,525 5,150 5,500 125 10,150,800 53,758,615,000 13,475 3,985.507 5,500 T/J 10,400 5,475 B 15,900 341 TDPM Tridomain Performance Materials Tbk. --U3---1 282 280 264 276 -6 13,527,700 3,700,871,600 326 121.053 276 T/J 70,500 274 B 155,000 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 336 340 302 304 -32 44,004,500 14,006,513,400 4,368 98.065 306 J 16,500 304 T/B 1,601,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 510 0 0 510 0 0 0 0 115.573 585 J 500 510 B 100 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,500 0 0 4,500 0 0 0 0 3,697.921 4,500 J 200 3,650 B 500 345 TGRA Terregra Asia Energy Tbk. --U7---1 880 880 845 870 -10 31,786,600 27,438,807,500 133 435.000 870 T/J 668,700 860 B 2,500 346 TINS Timah Tbk. --S2K--1 890 895 810 815 -75 79,412,300 66,517,523,000 6,748 416.460 815 T/J 4,106,000 810 B 1,907,500 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,575 10,650 10,300 10,600 25 463,700 4,877,240,000 831 655.380 10,600 T/J 45,600 10,500 B 200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 362 362 0 8,000 2,896,000 4 76.390 364 J 5,000 310 B 5,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 585 585 575 585 0 6,043,900 3,507,720,000 194 941.559 585 T/J 238,200 570 B 707,900 350 TOTL Total Bangun Persada Tbk. --S6---1 420 428 418 424 4 766,500 323,594,400 240 152.394 424 T/J 8,000 422 B 100 351 TOTO Surya Toto Indonesia Tbk. --U3---2 310 310 302 306 -4 38,700 11,811,400 22 992.636 304 J 88,500 302 B 14,400 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 660 670 645 650 -10 43,510,000 28,529,095,000 2,064 3,096.270 650 T/J 183,600 645 B 6,569,500 353 TRAM Trada Alam Minera Tbk. --U2---1 108 110 103 104 -4 1,233,247,800 134,344,424,400 1,608 85.955 105 J 94,200 104 T/B 886,300 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 141 138 138 -12 205,500 28,706,000 13 139.064 140 J 329,600 138 T/B 59,700 355 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 1,415 1,430 1,405 1,410 -5 5,938,600 8,380,010,000 116 251.534 1,410 T/J 1,053,000 1,405 B 800 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 4,500 2,710 B 200 359 TURI Tunas Ridean Tbk. --U9---1 990 0 0 990 0 0 0 0 2,200.000 990 J 168,400 985 B 165,300 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,630 1,520 1,600 80 1,932,500 3,084,886,000 689 3,102.218 1,605 J 27,400 1,600 T/B 171,100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 3,800 3,800 3,800 0 1,200 4,560,000 4 140.737 3,890 J 500 3,710 B 1,200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,170 2,170 2,160 2,170 0 5,100 11,066,000 3 180.833 2,170 T/J 83,400 2,160 B 3,900 363 VIVA Visi Media Asia Tbk. --U9---1 81 82 76 79 -2 18,174,400 1,424,375,100 744 26.333 79 T/J 1,172,400 78 B 258,000 364 VOKS Voksel Electric Tbk. --U4---1 312 312 294 300 -12 1,700,600 510,607,600 201 132.706 300 T/J 137,000 296 B 20,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 312 314 300 302 -10 18,748,200 5,743,827,000 1,490 104.138 304 J 122,700 302 T/B 777,200 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,980 2,030 1,930 1,940 -40 25,181,700 49,379,966,000 4,876 498.647 1,945 J 4,700 1,940 T/B 111,300 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 284 270 276 0 661,200 183,362,000 113 41.843 276 T/J 52,000 272 B 700 368 WOOD Integra Indocabinet Tbk. --S5K--1 765 765 730 730 -35 6,587,100 4,954,359,000 513 280.769 735 J 1,000 730 T/B 299,600 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 332 330 320 320 -12 28,230,100 9,137,848,400 2,367 65.306 320 T/J 738,600 318 B 1,719,600 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,555 1,555 1,485 1,495 -60 26,297,500 39,644,601,000 4,736 403.509 1,495 T/J 968,400 1,490 B 457,400 371 WTON Wijaya Karya Beton Tbk. --S3K--1 468 474 460 462 -6 9,398,000 4,384,484,400 1,393 78.305 462 T/J 993,700 460 B 712,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 432 434 380 392 -40 82,288,300 33,333,802,600 4,242 1,397.455 392 T/J 406,900 390 B 32,600 Total 12,867,291,700 4,650,109,564,600 452,808 1,136,132,500 152,043,000 Jakarta, 01 November 2019 Trading Division