List of Securities Quotation: IDX SMC Composite Date: Wednesday, 06 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 12,400 12,475 12,100 12,300 -100 1,193,600 14,641,375,000 1,867 999.221 12,300 T/J 500 12,250 B 25,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,700 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,500 0 0 1,500 0 0 0 0 40.000 1,490 J 1,400 1,200 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,725 1,680 1,700 -15 16,948,900 28,768,965,500 3,672 2,073.171 1,700 T/J 124,100 1,695 B 29,800 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,250 1,270 1,240 1,245 -5 4,475,200 5,592,381,000 1,063 977.751 1,245 T/J 237,600 1,240 B 139,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,625 10,575 10,625 25 820,900 8,701,547,500 45 456.989 10,625 T/J 4,100 10,575 B 1,900 7 ADMG Polychem Indonesia Tbk --U3---1 194 197 193 194 0 236,200 46,091,500 56 17.316 195 J 3,100 194 T/B 35,600 8 ADRO Adaro Energy Tbk. --S2BXO1 1,370 1,410 1,340 1,390 20 88,847,800 122,853,903,500 8,410 126.364 1,395 J 296,000 1,390 T/B 269,600 9 AGII Aneka Gas Industri Tbk. --S3---1 600 605 590 600 0 50,500 29,989,000 63 54.545 600 T/J 9,800 595 B 8,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 208 210 199 200 -8 11,756,800 2,365,991,600 886 326.755 202 J 32,100 200 T/B 7,344,800 11 AGRS Bank IBK Indonesia Tbk. --U8---2 175 176 170 171 -4 9,500 1,629,300 7 155.455 174 J 8,000 172 B 300 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,860 3,880 3,820 3,870 10 6,727,900 25,853,545,000 1,799 3,084.378 3,870 T/J 452,300 3,860 B 12,000 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 306 274 306 -2 800 232,400 6 291.429 306 T/J 7,600 276 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,950 4,000 4,000 4,000 50 44,000 176,000,000 3 163.265 3,990 J 100 3,900 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 890 940 895 895 5 24,700 22,197,000 28 2,283.804 895 T/J 5,800 890 B 29,200 16 ANDI Andira Agro Tbk. SSU1---2 282 294 212 212 -70 5,218,400 1,184,838,200 1,301 530.000 212 T/J 2,432,400 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 820 805 805 -15 1,300 1,063,000 2 67.083 820 J 208,100 805 T/B 5,600 18 ANTM Aneka Tambang Tbk. --S2XXO1 835 870 825 850 15 109,181,300 92,828,353,500 9,289 560.427 850 T/J 1,483,600 845 B 2,834,000 19 APEX Apexindo Pratama Duta Tbk. --U2---2 432 498 434 490 58 41,700 18,304,200 10 31.370 478 J 2,100 440 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 700 680 690 -5 18,526,100 12,816,542,000 1,869 733.918 690 T/J 197,900 685 B 20,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 210 214 200 202 -8 39,985,100 8,231,279,800 1,945 55.342 204 J 606,200 202 T/B 466,200 22 ARII Atlas Resources Tbk. --U2---2 640 640 640 640 0 11,000 7,040,000 2 42.667 640 T/J 39,000 600 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,615 1,950 1,615 1,620 5 270,800 450,507,500 111 686.441 1,630 J 1,400 1,620 T/B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 187 185 122 122 -65 4,897,000 636,703,300 231 40.667 122 T/J 79,104,600 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 498 496 482 490 -8 3,955,700 1,936,862,600 129 3,330.388 490 T/J 661,200 488 B 3,400 26 ASGR Astra Graphia Tbk. --U9---1 980 980 965 980 0 189,000 183,537,000 53 203.185 980 T/J 500 970 B 22,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 975 995 980 980 5 48,400 47,714,000 34 1,814.815 995 J 1,000 980 T/B 6,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 270 274 262 264 -6 4,294,800 1,144,282,800 836 251.429 266 J 476,100 264 T/B 272,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 750 750 735 735 -15 4,401,700 3,259,907,000 291 188.462 735 T/J 550,400 730 B 387,100 30 ATIC Anabatic Technologies Tbk. --U9---1 790 740 650 715 -75 2,400 1,695,000 10 102.143 740 J 200 715 T/B 9,400 31 AUTO Astra Otoparts Tbk. --M4---1 1,235 1,245 1,230 1,230 -5 872,800 1,075,178,000 705 1,112.417 1,235 J 17,500 1,230 T/B 29,200 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 532,300 26,615,000 28 57.388 50 T/J 1,964,300 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 268 268 268 268 0 117,000 31,356,000 9 197.589 268 T/J 40,700 266 B 129,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,390 1,400 1,400 1,400 10 1,000 1,400,000 1 1,750.000 1,400 T/J 12,800 1,290 B 18,800 35 BBKP Bank Bukopin Tbk. --S8---1 264 268 262 262 -2 5,280,800 1,390,165,200 507 77.724 264 J 6,100 262 T/B 6,700 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,400 0 0 2,400 0 0 0 0 173.913 2,400 J 100,000 1,800 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,865 1,890 1,850 1,860 -5 20,337,600 38,013,403,000 4,329 242.609 1,860 T/J 1,122,300 1,855 B 254,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 288 288 288 0 2,800 806,400 3 293.219 290 J 50,000 288 T/B 7,200 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 161 153 160 2 13,260,400 2,126,198,900 9,204 453.746 160 T/J 365,100 159 B 100,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,300 465,000 4 217.306 50 T/J 424,034,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 246 250 242 242 -4 8,328,400 2,043,931,600 549 142.353 244 J 111,600 240 B 2,187,800 43 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 600 600 0 383,800 230,280,000 20 3,074.716 600 T/J 478,000 590 B 90,600 44 BHIT MNC Investama Tbk. --S9K--1 73 74 72 73 0 21,603,400 1,574,749,700 960 213.482 74 J 10,350,900 73 T/B 2,909,300 45 BINA Bank Ina Perdana Tbk. --U8---1 860 0 0 860 0 0 0 0 485.887 855 J 20,000 820 B 6,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 310,100 15,505,000 20 35.714 50 T/J 42,522,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,200 2,200 2,160 2,200 0 122,100 267,100,000 89 33.846 2,200 T/J 192,900 2,180 B 5,100 48 BISI BISI International Tbk. --U1---1 1,230 1,250 1,215 1,225 -5 54,500 66,800,000 51 612.500 1,225 T/J 22,900 1,220 B 7,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,825 1,855 1,825 1,830 5 11,296,500 20,706,672,000 560 305.000 1,830 T/J 62,500 1,825 B 120,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 690 695 685 690 0 3,776,200 2,605,464,000 641 160.465 695 J 1,092,800 690 T/B 388,100 51 BKSL Sentul City Tbk. --S6K--1 114 115 106 110 -4 106,440,600 11,675,653,300 2,452 7.601 110 T/J 291,300 109 B 4,984,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 228 0 0 228 0 0 0 0 523.176 222 J 28,000 216 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 165,682,700 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 3,110 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 304 0 0 304 0 0 0 0 95.000 304 J 14,100 280 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 386 408 384 406 20 95,057,300 38,038,675,000 4,853 330.457 408 J 2,559,000 406 T/B 2,315,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 264,800 13,240,000 11 0.172 50 T/J 63,994,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 990 990 970 970 -20 1,455,800 1,424,938,000 367 7.162 980 J 150,700 970 T/B 383,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 212 220 212 216 4 501,700 108,391,400 111 2.574 216 T/J 61,000 214 B 32,400 60 BNLI Bank Permata Tbk. --M8K--1 1,385 1,395 1,375 1,380 -5 25,153,800 34,842,311,500 1,002 15.025 1,385 J 491,600 1,380 T/B 263,100 61 BOGA Bintang Oto Global Tbk. --U9---2 820 825 815 820 0 6,484,400 5,304,630,000 826 796.117 820 T/J 3,000 815 B 147,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 360 360 356 358 -2 29,400 10,488,400 21 204.571 358 T/J 3,200 356 B 15,100 63 BOLT Garuda Metalindo Tbk. --U4---2 875 870 860 865 -10 101,100 87,464,500 132 157.273 865 T/J 6,300 860 B 700 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 440 472 434 434 -6 572,200 256,368,800 313 108.500 438 J 1,000 430 B 30,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,205 1,240 1,215 1,240 35 87,700 107,479,000 11 1,322.385 1,240 T/J 114,600 1,210 B 15,900 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 600 67 BRAM Indo Kordsa Tbk. --U4---1 12,800 12,800 10,300 10,300 -2,500 1,700 17,760,000 11 400.864 12,000 J 200 10,300 T/B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 388 392 384 384 -4 1,967,000 761,427,000 616 75.294 386 J 23,800 384 T/B 322,800 69 BRMS Bumi Resources Minerals Tbk. --U2---2 54 56 53 54 0 124,049,400 6,708,104,000 1,595 8.504 54 T/J 1,178,800 53 B 15,275,700 70 BRNA Berlina Tbk. --U3---2 1,060 1,095 1,020 1,095 35 2,100 2,149,500 2 821.579 1,095 T/J 2,900 1,020 B 3,100 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,375 1,420 1,380 1,415 40 13,891,100 19,479,370,000 1,927 277.177 1,415 T/J 335,300 1,410 B 1,400 72 BSIM Bank Sinarmas Tbk. --U8---1 540 570 550 560 20 5,500 3,055,500 17 381.942 560 T/J 900 550 B 8,300 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,765 1,850 1,700 1,835 70 11,300 20,125,000 46 94.103 1,845 J 2,400 1,750 B 200 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 75 75 50 59 -16 67,805,900 3,705,215,200 2,885 452.038 59 T/J 475,600 58 B 990,900 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 3,270 3,300 3,180 3,270 0 12,400 40,185,000 39 633.031 3,270 T/J 18,500 3,260 B 400 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,100 4,190 3,970 4,030 -70 30,041,700 123,576,929,000 4,549 413.333 4,040 J 39,600 4,030 T/B 27,800 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,750 1,700 1,700 1,700 -50 500 850,000 1 288.136 1,700 T/J 6,500 1,505 B 300 80 BULL Buana Lintas Lautan Tbk. --S7---1 188 193 186 188 0 184,224,400 34,970,063,600 467 18.385 189 J 189,500 187 B 1,411,000 81 BUMI Bumi Resources Tbk. --S2K--2 84 87 83 84 0 381,261,200 32,410,709,200 3,768 4.875 85 J 6,202,100 84 T/B 25,007,700 82 BVIC Bank Victoria International Tbk. --U8---1 173 177 166 175 2 226,600 38,663,500 38 165.480 175 T/J 61,400 168 B 3,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 123 125 122 122 -1 15,109,000 1,856,738,500 628 26.682 123 J 167,000 122 T/B 88,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 400 402 388 396 -4 38,100 15,087,600 53 120.000 398 J 9,900 396 T/B 3,200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 218 220 216 218 0 2,952,400 643,291,200 260 124.571 218 T/J 74,700 216 B 2,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 392 392 384 388 -4 7,890,600 3,042,041,400 388 708.844 388 T/J 204,900 386 B 56,800 87 CASS Cardig Aero Services Tbk. --U7---2 590 600 555 590 0 3,600 2,104,500 7 147.500 590 T/J 109,900 555 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,595 1,560 1,570 -10 180,300 284,709,000 77 324.380 1,580 J 30,300 1,570 T/B 26,100 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 76 76 74 74 -2 1,852,100 138,354,300 114 473.600 75 J 1,300 74 T/B 181,800 90 CFIN Clipan Finance Indonesia Tbk. --U8---1 290 290 280 288 -2 28,619,700 8,015,312,600 183 22.536 288 T/J 807,600 282 B 93,900 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 0 0 1,930 0 0 0 0 7,003.411 1,910 J 5,000 1,750 B 6,000 92 CITY Natura City Developments Tbk. --U6---1 181 180 175 180 -1 700 123,500 3 150.000 175 J 40,700 168 B 32,500 93 CLAY Citra Putra Realty Tbk. --U9---2 4,990 5,050 4,870 4,980 -10 1,308,100 6,537,779,000 543 2,766.667 4,980 T/J 6,000 4,860 B 2,100 94 CLEO Sariguna Primatirta Tbk. --M5K--1 545 550 535 545 0 11,008,500 5,953,695,000 1,010 2,369.565 545 T/J 1,291,700 540 B 15,000 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,900 1,890 1,810 1,810 -90 21,900 39,680,500 23 173.196 1,850 J 1,500 1,810 T/B 9,000 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 190 0 0 190 0 0 0 0 146.154 200 J 600 190 B 12,000 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 11,300 565,000 6 45.455 50 T/J 81,462,500 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 172,000 77,056,000 23 226.074 450 J 100,500 446 B 200,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 100 2,460 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 1,115 1,115 1,080 1,115 0 16,883,500 18,545,908,500 2,220 249.642 1,115 T/J 512,400 1,110 B 121,800 102 DART Duta Anggada Realty Tbk. --U6---1 364 0 0 364 0 0 0 0 67.290 336 J 3,000 306 B 3,600 103 DEAL Dewata Freightinternational Tbk. --U7---2 2,010 2,100 2,010 2,050 40 21,543,000 44,151,701,000 1,881 1,366.667 2,050 T/J 635,400 2,040 B 305,900 104 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,780 1,775 1,780 10 4,500 7,999,000 9 3,572.719 1,785 J 700 1,780 T/B 1,700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 13,900 695,000 6 16.496 50 T/J 118,408,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 1,075 1,075 1,055 1,065 -10 5,556,800 5,929,260,000 898 926.087 1,065 T/J 43,000 1,060 B 35,400 107 DILD Intiland Development Tbk. --U6---1 338 338 324 338 0 1,022,400 341,527,800 121 58.899 338 T/J 18,800 336 B 15,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,720 3,750 3,710 3,720 0 1,232,900 4,597,478,000 176 126.102 3,720 T/J 10,100 3,710 B 29,300 109 DKFT Central Omega Resources Tbk. --S2---2 194 196 190 191 -3 19,568,400 3,765,924,400 1,448 490.624 192 J 248,100 191 T/B 1,195,400 110 DLTA Delta Djakarta Tbk. --U5---1 6,850 6,850 6,700 6,850 0 8,200 55,185,000 10 40,946.859 6,850 T/J 97,100 6,700 B 4,300 111 DMAS Puradelta Lestari Tbk. --M6K--1 328 334 316 318 -10 58,570,300 19,005,932,200 2,941 151.429 320 J 11,000 318 T/B 3,427,800 112 DNAR Bank Oke Indonesia Tbk. --U8---1 270 228 228 228 -42 1,900 433,200 4 207.273 248 J 200 232 B 2,600 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,070 3,070 3,060 3,070 0 3,600 11,051,000 4 2,696.791 3,070 T/J 9,500 3,020 B 100 114 DOID Delta Dunia Makmur Tbk. --S2K--1 324 334 324 326 2 26,381,200 8,677,078,800 1,380 441.352 328 J 1,607,800 326 T/B 716,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 402 420 402 420 18 4,505,600 1,862,766,400 280 113.514 420 T/J 996,900 416 B 105,500 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 18,700 18,700 18,700 18,700 0 100 1,870,000 1 1,246.667 17,600 J 900 15,100 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 2,010 2,070 1,980 2,070 60 8,266,300 16,523,239,000 576 409.901 2,070 T/J 86,100 2,040 B 1,700 118 DUTI Duta Pertiwi Tbk --U6---2 4,970 0 0 4,970 0 0 0 0 499.849 4,970 J 200 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,250 2,260 2,200 2,240 -10 11,900 26,568,000 8 824.525 2,240 T/J 2,300 2,200 B 37,800 120 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,075 1,065 1,065 15 7,700 8,201,500 3 26.296 1,075 J 9,800 1,060 B 5,000 121 ELSA Elnusa Tbk. --S2K--1 314 318 312 314 0 19,720,300 6,211,869,600 941 78.500 314 T/J 905,700 312 B 1,860,700 122 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 5,525 J 200 5,500 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 2,780 2,890 2,780 2,880 100 17,468,300 49,736,546,000 2,782 778.378 2,890 J 600,000 2,880 T/B 538,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,110 0 0 2,110 0 0 0 0 1,476.257 2,480 J 402,800 2,100 B 900 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,635 1,650 1,600 1,605 -30 16,725,200 27,101,622,500 4,732 160.500 1,610 J 165,700 1,605 T/B 1,890,100 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 286 304 282 302 16 20,482,400 6,112,556,600 1,532 562.268 302 T/J 1,838,700 300 B 1,528,400 128 EXCL XL Axiata Tbk. --S7BXO1 3,500 3,580 3,500 3,520 20 11,876,400 41,969,426,000 4,184 178.643 3,530 J 2,900 3,520 T/B 331,300 129 FAST Fast Food Indonesia Tbk. --U9---2 2,880 2,800 2,800 2,800 -80 200 560,000 1 4,403.554 2,880 J 9,600 2,800 T/B 300 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,500 0 0 7,500 0 0 0 0 1,718.764 7,800 J 900 7,350 B 1,200 131 FILM MD Pictures Tbk. --U9---1 220 232 218 222 2 5,112,600 1,149,895,400 805 105.714 222 T/J 39,100 220 B 59,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 2,000 2,270 2,000 2,130 130 38,162,600 79,014,368,000 1,205 426.000 2,130 T/J 2,700 2,120 B 200 133 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 3,300 J 200 2,500 B 600 134 FMII Fortune Mate Indonesia Tbk --U6---2 500 0 0 500 0 0 0 0 500.000 500 J 600 450 B 100 135 FORZ Forza Land Indonesia Tbk. --U6---1 875 875 840 840 -35 11,327,100 9,879,784,500 57 381.818 840 T/J 104,400 835 B 1,200 136 FREN Smartfren Telecom Tbk. --U7---1 158 160 151 151 -7 89,529,700 13,809,809,000 4,227 8.389 152 J 770,400 151 T/B 22,200,800 137 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--1 580 595 580 590 10 9,746,800 5,718,683,500 2,256 79.312 595 J 793,900 590 T/B 40,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 620 630 615 625 5 3,306,900 2,055,122,000 180 122.703 630 J 107,400 625 T/B 628,700 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 186 186 184 184 -2 1,735,900 320,770,900 186 46.000 185 J 160,600 184 T/B 418,400 141 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 2,100 14,475 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,550 1,555 1,540 1,550 0 332,700 515,654,000 127 120.623 1,550 T/J 4,200 1,545 B 100 143 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---1 166 166 166 166 0 769,300 127,703,800 9 66.400 177 J 3,000 165 B 5,900 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 780 790 700 760 -20 22,300 16,087,500 17 144.762 760 T/J 2,900 710 B 1,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,830 3,870 3,730 3,840 10 100,000 380,943,000 119 103.784 3,850 J 20,500 3,800 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 780 0 0 780 0 0 0 0 1,628.121 780 J 2,700 740 B 800 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,500 3,510 3,400 3,460 -40 166,600 582,491,000 76 1,059.205 3,500 J 6,200 3,460 T/B 1,200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 620 605 620 15 59,000 36,245,500 10 953.846 615 J 600 605 B 200 150 HKMU HK Metals Utama Tbk. --U9---1 332 334 320 328 -4 6,911,700 2,266,828,800 237 142.609 328 T/J 1,456,500 324 B 60,100 151 HOKI Buyung Poetra Sembada Tbk. --S5K--1 970 975 950 960 -10 32,045,300 30,829,628,500 831 309.677 965 J 329,900 960 T/B 100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 63,082,500 3,154,125,000 1,233 53.152 50 T/J 905,173,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 985 995 980 985 0 7,714,200 7,629,297,500 1,517 938.095 985 T/J 46,000 980 B 90,900 154 HRTA Hartadinata Abadi Tbk. --S5---1 286 286 280 280 -6 42,500 11,976,200 33 93.333 282 J 20,500 280 T/B 8,600 155 HRUM Harum Energy Tbk. --M2K--1 1,380 1,390 1,360 1,375 -5 1,549,800 2,131,397,000 325 26.442 1,380 J 100 1,375 T/B 38,500 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,775 9,800 9,800 9,800 25 100 980,000 1 1,053.990 9,800 T/J 400 8,300 B 5,000 157 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 68,700 3,435,000 11 95.973 50 T/J 23,447,900 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 149 143 145 -4 10,617,000 1,532,019,900 217 41.429 145 T/J 1,777,100 144 B 79,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,255 1,295 1,250 1,280 25 1,629,700 2,055,074,500 394 171.841 1,285 J 13,000 1,275 B 18,200 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 350 350 336 336 -14 597,200 203,707,800 105 67.200 338 J 74,700 336 T/B 555,900 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,035 -5 391,500 405,691,500 35 272.368 1,045 J 99,200 1,030 B 12,700 162 INAF Indofarma (Persero) Tbk. --U5---1 1,055 1,055 1,035 1,045 -10 65,300 68,207,500 114 418.000 1,050 J 6,400 1,045 T/B 6,000 163 INCO Vale Indonesia Tbk. --S2XXO1 3,640 3,690 3,580 3,610 -30 6,994,200 25,439,357,000 2,135 1,473.469 3,610 T/J 356,900 3,600 B 237,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 3,600 3,650 3,500 3,600 0 5,900 20,840,000 14 484.855 3,590 J 1,000 3,580 B 5,000 165 INDS Indospring Tbk. --M4---1 2,500 2,520 2,500 2,510 10 3,308,800 8,305,162,000 342 235.312 2,520 J 17,100 2,510 T/B 400 166 INDY Indika Energy Tbk. --S2XXO1 1,330 1,370 1,285 1,370 40 18,726,700 24,981,988,500 3,180 46.441 1,375 J 226,000 1,370 T/B 75,800 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,900 8,300 7,825 8,075 175 17,858,100 144,753,810,000 7,796 416.093 8,075 T/J 30,500 8,050 B 39,400 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 68 68 67 67 -1 141,400 9,575,100 16 0.383 68 J 17,300 67 T/B 190,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 800 790 665 790 -10 1,900 1,483,500 5 752.381 790 T/J 11,200 785 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 6,150 6,200 6,000 6,200 50 8,200 49,220,000 7 2,246.377 6,200 T/J 100 6,000 B 14,000 171 INTA Intraco Penta Tbk. --U9---2 460 468 450 468 8 303,000 137,500,200 58 329.900 464 J 2,100 462 B 50,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 770 770 755 770 0 157,200 120,498,500 91 46.951 770 T/J 5,600 760 B 47,700 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 200 200 193 197 -3 885,800 172,335,200 102 51.842 199 J 34,900 196 B 5,200 174 IPTV MNC Vision Networks Tbk. --M9---1 525 535 525 535 10 18,851,200 10,067,155,000 13,567 222.917 540 J 777,600 535 T/B 3,019,600 175 ISAT Indosat Tbk. --S7K--1 3,250 3,410 3,230 3,400 150 24,480,000 82,216,499,000 7,483 242.857 3,400 T/J 1,714,700 3,390 B 82,200 176 ITMG Indo Tambangraya Megah Tbk. XDS2XXO1 12,750 13,150 12,675 12,700 -50 1,423,700 18,332,430,000 2,756 90.714 12,750 J 34,800 12,700 T/B 15,300 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 118,748,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 600 600 600 0 5,400 3,240,000 3 340.348 600 T/J 500 530 B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 0 0 500 0 0 0 0 413.849 500 J 21,000 498 B 500 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,750 1,790 1,745 1,750 0 19,555,000 34,514,168,500 4,533 478.403 1,750 T/J 23,500 1,745 B 220,400 181 JRPT Jaya Real Property Tbk. --S6---1 650 675 615 650 0 7,021,200 4,516,676,500 753 625.000 650 T/J 410,300 630 B 500,000 182 JSKY Sky Energy Indonesia Tbk. --U4---1 730 780 715 750 20 151,799,000 113,988,194,500 9,167 375.000 750 T/J 67,400 745 B 1,629,300 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,475 5,525 5,300 5,325 -150 4,737,800 25,609,270,000 2,176 314.011 5,325 T/J 65,000 5,300 B 488,900 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 950 950 0 100 95,000 1 204.600 1,050 J 100 950 T/B 300 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 995 995 990 990 -5 292,300 290,000,500 18 2,200.000 995 J 233,000 990 T/B 13,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 2,580 2,650 2,470 2,520 -60 373,900 937,698,000 430 2,520.000 2,520 T/J 8,800 2,500 B 5,800 187 KBLI KMI Wire & Cable Tbk. --S4K--1 590 600 580 590 0 12,053,800 7,129,967,500 1,363 71.690 590 T/J 1,357,600 585 B 1,037,300 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 79 80 76 80 1 1,984,900 154,672,800 246 2.909 80 T/J 722,900 76 B 396,600 189 KIJA Kawasan Industri Jababeka Tbk. --S6---1 326 326 320 322 -4 5,729,100 1,848,436,000 1,158 11.172 322 T/J 1,300 320 B 280,200 190 KINO Kino Indonesia Tbk. --M5---1 3,820 4,000 3,760 3,850 30 3,755,900 14,651,481,000 1,182 101.316 3,850 T/J 300 3,820 B 4,400 191 KMTR Kirana Megatara Tbk. --U3---2 308 328 306 316 8 230,500 72,455,000 99 68.996 316 T/J 3,400 314 B 1,000 192 KOTA DMS Propertindo Tbk. --U6---1 620 620 610 610 -10 5,746,200 3,537,879,000 190 305.000 620 J 293,800 610 T/B 610,100 193 KPIG MNC Land Tbk. --S9---2 138 140 133 137 -1 36,655,600 5,114,696,900 367 294.795 137 T/J 61,400 136 B 452,300 194 KRAH Grand Kartech Tbk. --U4---2 800 930 655 890 90 494,500 420,915,000 259 323.636 890 T/J 11,300 870 B 1,000 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 338 340 332 334 -4 2,411,200 810,248,600 558 41.524 336 J 2,600 334 T/B 544,000 196 KREN Kresna Graha Investama Tbk. --U9K--1 525 530 520 520 -5 78,060,000 40,817,254,000 1,040 5,409.904 520 T/J 10,400 515 B 1,827,500 197 LAND Trimitra Propertindo Tbk. --U6---2 1,320 1,350 1,300 1,335 15 13,300 17,725,000 10 342.308 1,345 J 700 1,275 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,025 5,375 4,990 5,000 -25 11,000 55,104,000 14 82.645 5,000 T/J 10,300 4,940 B 2,000 199 LINK Link Net Tbk. --S9K--1 4,300 4,350 4,260 4,340 40 116,900 507,143,000 28 271.250 4,340 T/J 9,600 4,260 B 25,500 200 LPCK Lippo Cikarang Tbk --U6---1 1,290 1,340 1,290 1,315 25 881,800 1,157,207,000 529 148.262 1,315 T/J 928,000 1,305 B 600 201 LPKR Lippo Karawaci Tbk. --U6K--1 230 232 226 230 0 107,215,200 24,706,547,200 2,338 74.271 230 T/J 5,337,100 228 B 10,514,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,530 3,700 3,510 3,700 170 11,378,600 41,275,555,000 3,502 83.841 3,700 T/J 915,700 3,690 B 87,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,390 1,395 1,355 1,375 -15 13,606,500 18,712,067,000 2,833 354.839 1,380 J 30,300 1,375 T/B 2,316,600 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 895 1,100 675 860 -35 5,015,600 4,669,851,000 1,803 300.699 860 T/J 4,200 810 B 100 205 MAIN Malindo Feedmill Tbk. --S3K--1 1,175 1,200 1,170 1,195 20 10,781,700 12,822,070,500 2,087 678.977 1,195 T/J 533,100 1,190 B 11,300 206 MAMI Mas Murni Indonesia Tbk --U9---1 244 248 242 246 2 264,326,700 64,630,901,600 30,653 33.628 246 T/J 7,622,700 244 B 1,878,600 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,100 5,100 5,000 5,000 -100 4,200 21,030,000 5 238.095 5,500 J 20,800 5,250 B 5,000 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,740 1,740 1,740 0 100 174,000 1 103.571 1,740 T/J 63,200 1,680 B 1,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,090 1,095 1,060 1,075 -15 5,869,700 6,329,982,000 1,343 1,725.106 1,085 J 300 1,075 T/B 81,000 210 MARI Mahaka Radio Integra Tbk. --U9---2 206 208 195 208 2 338,800 68,962,800 55 277.333 208 T/J 145,600 206 B 30,000 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 480 476 478 0 1,601,100 765,972,600 300 956.000 478 T/J 68,900 476 B 57,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 484 480 470 470 -14 14,200 6,764,000 9 334.187 470 T/J 2,400 464 B 4,100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 7,100 8,100 0 9,600 73,120,000 16 3,492.719 8,000 J 1,400 7,500 B 1,200 214 MBAP Mitrabara Adiperdana Tbk. CDU2---2 2,100 2,200 2,100 2,140 40 94,500 203,777,000 142 164.615 2,170 J 100 2,140 T/B 19,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 510 515 500 510 0 570,900 289,330,500 122 31.875 510 T/J 31,000 500 B 180,200 216 MCAS M Cash Integrasi Tbk. --S9---2 3,210 3,310 3,210 3,310 100 4,709,600 15,317,029,000 423 238.989 3,320 J 22,500 3,310 T/B 13,500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 139 141 137 137 -2 2,165,300 301,710,400 99 122.879 139 J 464,800 137 T/B 17,300 218 MDIA Intermedia Capital Tbk. --U9---1 83 83 77 79 -4 8,875,600 734,151,100 62 57.246 83 J 60,200 79 T/B 70,000 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,115 1,115 1,055 1,070 -45 55,975,400 60,132,487,000 3,304 279.015 1,070 T/J 944,800 1,065 B 942,500 220 MDLN Modernland Realty Tbk. --S6---1 226 226 222 224 -2 2,769,300 616,990,000 246 66.478 224 T/J 343,500 222 B 187,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 655 665 645 645 -10 9,297,200 6,045,239,500 932 1,136.023 650 J 771,700 645 T/B 1,165,600 222 MEGA Bank Mega Tbk. --U8---1 5,950 5,950 5,950 5,950 0 300 1,785,000 2 4,337.114 6,950 J 200 5,800 B 200 223 MERK Merck Tbk. --U5---2 3,180 3,190 3,140 3,160 -20 18,400 58,069,000 29 8,331.795 3,170 J 2,700 3,160 T/B 2,700 224 META Nusantara Infrastructure Tbk. --U7---1 192 191 189 191 -1 54,100 10,227,100 22 57.865 192 J 18,600 190 B 130,000 225 MFIN Mandala Multifinance Tbk. --U8---2 1,310 1,305 1,305 1,305 -5 60,000 78,300,000 1 1,338.462 1,305 T/J 630,000 1,255 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 915 915 895 910 -5 3,261,000 2,956,115,000 785 404.444 910 T/J 116,100 900 B 11,000 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,200 J 500 915 B 4,500 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,660 2,710 2,630 2,690 30 18,105,900 48,181,137,000 3,661 158.377 2,690 T/J 91,700 2,680 B 50,000 229 MINA Sanurhasta Mitra Tbk. --U9---2 1,350 1,395 1,260 1,330 -20 39,900 52,562,000 42 6,333.333 1,330 T/J 2,300 1,290 B 5,400 230 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 0 0 13,500 0 0 0 0 642.857 16,175 J 100 11,525 B 100 231 MLBI Multi Bintang Indonesia Tbk. CDU5---1 16,800 16,800 16,600 16,600 -200 800 13,360,000 7 105,732.484 16,700 J 100 16,600 T/B 300 232 MLIA Mulia Industrindo Tbk --U3---2 1,255 1,255 1,235 1,240 -15 3,437,200 4,266,757,500 978 207.098 1,245 J 368,400 1,240 T/B 9,100 233 MLPL Multipolar Tbk. --S9---1 82 87 79 79 -3 6,861,900 550,622,000 341 9.061 80 J 476,600 79 T/B 1,241,400 234 MLPT Multipolar Technology Tbk. --U9---1 620 650 620 650 30 2,800 1,739,000 8 135.417 650 T/J 2,082,400 600 B 600 235 MMLP Mega Manunggal Property Tbk. --S6---2 330 332 330 330 0 106,700 35,253,800 13 56.410 332 J 22,000 322 B 65,000 236 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,465 1,350 1,460 115 77,708,300 110,876,399,500 36,186 162.222 1,465 J 1,264,600 1,460 T/B 22,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 795 795 790 795 0 11,100 8,824,000 2 137.069 795 T/J 29,000 790 B 1,200 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 725 760 725 730 5 9,197,000 6,839,405,500 1,912 48.667 730 T/J 104,600 725 B 119,900 239 MPPA Matahari Putra Prima Tbk. --U9---1 170 171 167 169 -1 1,613,900 271,916,000 185 71.053 170 J 206,300 169 T/B 4,700 240 MPRO Maha Properti Indonesia Tbk. --U6---2 1,430 1,785 1,200 1,785 355 196,100 283,961,500 243 1,622.727 0 J 0 1,785 T/B 29,300 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,500 4,500 4,500 4,500 0 1,700 7,650,000 6 408.170 4,500 T/J 1,100 4,000 B 200 242 MSIN MNC Studios International Tbk. --M9---2 466 474 464 470 4 7,991,600 3,756,701,600 5,317 94.000 470 T/J 8,400 468 B 35,000 243 MSKY MNC Sky Vision Tbk. --U9---1 970 0 0 970 0 0 0 0 63.816 960 J 50,000 955 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,800 1,820 1,770 1,775 -25 4,017,900 7,238,902,000 1,286 3,195.435 1,780 J 42,300 1,775 T/B 21,700 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 960,200 48,010,000 55 1.266 50 T/J 50,846,500 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 468 452 450 450 -18 154,000 69,300,400 10 189.194 460 J 200 452 B 200 247 MTPS Meta Epsi Tbk. --U7---2 1,155 1,115 1,100 1,100 -55 84,600 93,447,500 41 343.750 1,115 J 43,300 1,100 T/B 170,300 248 MYOH Samindo Resources Tbk. --U2---1 1,285 1,300 1,260 1,260 -25 196,600 251,918,000 41 150.076 1,285 J 14,300 1,260 T/B 12,400 249 MYRX Hanson International Tbk. --S6---2 80 80 52 52 -28 175,765,600 9,326,564,600 1,533 35.463 52 T/J 172,634,300 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 750 745 720 720 -30 3,843,500 2,815,089,000 386 699.029 730 J 96,600 715 B 155,300 251 NATO Nusantara Properti Internasional Tbk. --U9---2 830 830 810 820 -10 11,170,300 9,210,413,500 1,145 796.117 820 T/J 338,300 815 B 3,000 252 NFCX NFC Indonesia Tbk. --S9---2 3,210 3,290 3,210 3,240 30 1,400,700 4,554,320,000 193 175.135 3,260 J 66,700 3,240 T/B 47,700 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 950 950 915 930 -20 342,900 316,845,500 200 286.154 930 T/J 8,000 925 B 12,500 254 NIRO City Retail Developments Tbk. --U6---2 142 141 138 140 -2 2,013,100 279,551,100 30 133.333 144 J 8,100 140 T/B 142,000 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 835 840 -10 16,100 13,512,000 22 1,017.886 840 T/J 13,200 835 B 18,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 885 0 0 885 0 0 0 0 236.000 875 J 3,500 865 B 1,200 257 OMRE Indonesia Prima Property Tbk --U6---2 1,255 1,480 960 1,420 165 5,600 5,533,500 11 68.000 1,420 T/J 3,600 945 B 300 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 600 450 470 -130 2,912,400 1,375,136,100 480 929.864 490 J 5,000 470 T/B 7,444,700 259 PALM Provident Agro Tbk. --U1---2 212 226 212 226 14 700 156,000 4 61.771 226 T/J 400 214 B 1,100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 143 143 124 133 -10 2,569,600 348,023,900 286 133.000 136 J 1,400 133 T/B 64,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,570 1,570 1,555 1,570 0 30,300 47,124,000 10 1,141.818 1,575 J 5,300 1,555 B 2,000 262 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,040 1,000 1,040 5 78,600 79,335,500 27 122.353 1,035 J 2,800 1,020 B 500 263 PBRX Pan Brothers Tbk. --S4---1 740 745 740 740 0 107,000 79,679,500 8 1,309.735 740 T/J 3,100 735 B 1,100 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 310 312 312 312 2 7,100 2,215,200 13 26.000 312 T/J 100 300 B 1,000 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,020 2,020 1,985 2,020 0 5,131,100 10,312,204,000 24 1,346.667 2,000 J 2,400 1,980 B 500 266 PEHA Phapros Tbk. --U5---2 1,165 1,200 1,120 1,160 -5 61,100 70,547,500 94 96.828 1,160 T/J 33,200 1,125 B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,990 2,010 1,965 1,980 -10 40,168,200 79,666,741,000 6,459 660.000 1,985 J 141,100 1,980 T/B 1,639,900 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,125 1,125 1,125 1,125 0 400 450,000 3 219.512 1,125 T/J 3,900 1,060 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,280 3,280 3,280 -20 400 1,312,000 2 1,361.052 3,230 J 200 2,990 B 2,600 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,315 1,330 1,305 1,325 10 2,094,700 2,762,144,000 257 2,206.127 1,325 T/J 69,700 1,315 B 11,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 55,300 2,765,000 22 50.000 50 T/J 6,607,100 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,170 1,170 1,135 1,150 -20 437,300 504,237,500 82 1,222.884 1,160 J 700 1,150 T/B 8,700 273 PNLF Panin Financial Tbk. --S8K--1 288 290 282 284 -4 31,974,800 9,073,772,000 1,161 306.961 286 J 600,000 284 T/B 800,100 274 POLA Pool Advista Finance Tbk. --U8---2 1,000 995 970 985 -15 5,100 5,002,500 9 729.630 975 J 1,300 970 B 900 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,985 1,985 1,800 1,800 -185 37,000 68,654,500 21 110.092 1,800 T/J 250,600 1,750 B 6,000 276 POLL Pollux Properti Indonesia Tbk. --U6---1 8,000 8,000 7,950 8,000 0 337,700 2,700,590,000 849 1,300.813 8,025 J 10,600 8,000 T/B 1,600 277 POLU Golden Flower Tbk. --U4---2 2,210 2,210 2,200 2,200 -10 1,600 3,527,000 6 763.889 2,210 J 300 2,200 T/B 400 278 POOL Pool Advista Indonesia Tbk. --U9---2 1,665 1,695 1,585 1,600 -65 120,842,200 203,463,217,000 839 1,015.544 1,600 T/J 6,200 1,595 B 13,200 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 615 570 545 550 -65 400 221,500 3 102.804 615 J 300 555 B 1,200 280 POSA Bliss Properti Indonesia Tbk. --U6---2 68 68 50 55 -13 65,398,100 3,609,445,800 3,955 36.667 55 T/J 337,100 54 B 486,400 281 POWR Cikarang Listrindo Tbk. --M7---2 1,080 1,080 1,040 1,055 -25 2,332,400 2,468,698,000 212 70.333 1,055 T/J 84,100 1,050 B 20,000 282 PPRE PP Presisi Tbk. --U7---1 284 284 278 280 -4 4,734,800 1,328,640,600 1,409 65.116 282 J 1,187,000 280 T/B 568,800 283 PPRO PP Properti Tbk. --S6K--1 99 100 98 98 -1 21,765,000 2,152,957,500 772 211.892 99 J 2,053,100 98 T/B 5,634,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 4,120 4,120 4,000 4,110 -10 122,600 494,052,000 45 63.231 4,110 T/J 4,500 4,040 B 1,000 285 PRIM Royal Prima Tbk. --U9---2 300 300 300 300 0 176,100 52,830,000 5 60.000 300 T/J 10,600 292 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 286 290 276 278 -8 75,618,300 21,267,956,600 3,705 901.924 280 J 818,000 278 T/B 259,600 287 PTBA Bukit Asam Tbk. --S2BXO1 2,430 2,520 2,370 2,460 30 71,502,800 175,799,324,000 9,372 2,139.130 2,470 J 517,400 2,460 T/B 50,200 288 PTPP PP (Persero) Tbk. --S6XXO1 1,675 1,690 1,630 1,635 -40 27,375,200 45,363,553,000 2,888 307.331 1,640 J 111,000 1,635 T/B 33,500 289 PTRO Petrosea Tbk. --U2---1 1,505 1,570 1,505 1,570 65 1,457,500 2,257,316,000 529 1,256.000 1,575 J 39,200 1,570 T/B 26,500 290 PTSN Sat Nusapersada Tbk --U4---1 380 380 296 360 -20 1,328,500 495,033,600 201 186.207 372 J 1,300 360 T/B 93,400 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,750 0 0 4,750 0 0 0 0 372.549 5,925 J 100 4,750 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 610 610 590 595 -15 47,140,600 28,143,377,500 2,987 2,293.843 595 T/J 37,400 590 B 7,911,900 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,200 1,210 1,175 1,180 -20 64,800 76,533,500 81 107.273 1,185 J 100 1,180 T/B 25,500 294 RAJA Rukun Raharja Tbk. --S7---1 236 240 220 224 -12 2,974,800 676,900,800 497 769.442 224 T/J 79,100 222 B 220,500 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,185 1,190 1,165 1,180 -5 8,960,200 10,569,540,000 2,131 737.500 1,185 J 40,000 1,180 T/B 5,700 296 RDTX Roda Vivatex Tbk --U6---1 6,000 6,875 5,100 6,875 875 53,100 293,895,000 14 362.187 6,600 J 600 5,300 B 100 297 RIMO Rimo International Lestari Tbk --U6---2 96 96 63 63 -33 15,963,400 1,093,561,000 417 34.588 63 T/J 143,690,300 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 640 625 630 -10 959,900 610,020,000 147 386.503 630 T/J 57,500 625 B 27,600 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 344 348 340 340 -4 800 273,800 5 2,660.407 346 J 1,000 338 B 1,000 300 RODA Pikko Land Development Tbk. --U6---2 187 190 165 179 -8 35,400 6,263,700 67 285.806 190 J 600 179 T/B 3,500 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,315 1,360 1,315 1,335 20 943,000 1,257,627,000 202 523.529 1,340 J 7,400 1,335 T/B 45,500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 280 288 268 278 -2 169,800 46,575,000 38 347.500 278 T/J 50,100 264 B 23,600 303 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 3,400 30,800,000 3 5,870.968 9,100 T/J 12,200 8,875 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,185 1,290 1,200 1,270 85 28,169,300 35,221,677,000 3,443 574.523 1,270 T/J 254,700 1,265 B 151,600 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 800 800 800 -40 100 80,000 1 894.805 800 T/J 2,500 665 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,310 2,350 2,300 2,350 40 150,100 352,664,000 45 100.427 2,350 T/J 4,500 2,300 B 4,400 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,150 3,200 3,060 3,200 50 1,100 3,506,000 3 148.706 3,200 T/J 2,100 3,060 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 800 805 800 800 0 1,230,700 985,254,500 115 571.429 805 J 29,800 800 T/B 300 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5---1 1,215 1,225 1,205 1,210 -5 1,903,900 2,314,566,500 900 208.621 1,210 T/J 476,200 1,205 B 301,100 311 SILO Siloam International Hospitals Tbk. --S9---1 7,000 7,000 6,650 6,875 -125 445,100 3,039,832,500 493 78.082 6,875 T/J 36,700 6,775 B 1,800 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 378 388 374 376 -2 64,718,100 24,709,593,000 5,422 34.182 378 J 396,300 376 T/B 1,700 313 SIPD Sierad Produce Tbk. --U3---2 1,050 1,025 1,000 1,000 -50 700 710,000 6 1.111 1,025 J 6,100 1,000 T/B 4,800 314 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 3,780 3,930 3,750 3,810 30 15,200 58,402,000 30 1,258.838 3,920 J 2,800 3,810 T/B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 605 610 595 600 -5 4,143,000 2,493,945,000 705 107.143 605 J 193,000 600 T/B 285,000 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,380 1,400 1,380 1,400 20 10,700 14,954,500 17 1,690.821 1,400 T/J 7,000 1,380 B 2,900 318 SMDR Samudera Indonesia Tbk. --S7---1 270 270 264 266 -4 552,900 147,435,600 69 1,067.501 266 T/J 430,600 264 B 115,300 319 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,160 1,135 1,150 10 6,090,600 6,996,019,500 1,664 1,889.583 1,150 T/J 227,600 1,145 B 54,500 320 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 6,000 300,000 5 12.227 50 T/J 7,805,500 0 B 0 321 SMSM Selamat Sempurna Tbk. CDS4K--1 1,415 1,420 1,390 1,405 -10 1,139,900 1,594,976,500 934 3,752.771 1,405 T/J 74,700 1,400 B 24,700 322 SOCI Soechi Lines Tbk. --M7---1 206 208 197 200 -6 16,039,300 3,217,787,300 1,204 36.364 200 T/J 1,116,100 199 B 271,400 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 6,850 6,300 6,300 300 53,500 352,435,000 18 610.909 6,300 T/J 2,300 5,200 B 1,100 324 SPTO Surya Pertiwi Tbk. --S9---2 975 985 975 975 0 8,057,600 7,879,930,500 486 84.052 980 J 110,500 975 T/B 928,200 325 SQMI Renuka Coalindo Tbk. --U9---2 484 565 478 560 76 193,459,000 100,818,149,300 10,060 318.222 560 T/J 776,400 555 B 1,140,400 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 298 284 282 282 -16 1,400 396,200 4 300.957 284 J 1,100 264 B 100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 284 284 280 282 -2 15,018,100 4,236,390,400 966 117.500 282 T/J 57,700 280 B 9,209,800 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,700 3,750 3,680 3,700 0 77,200 285,296,000 28 67.273 3,700 T/J 22,000 3,680 B 50,900 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 745 755 745 745 0 20,498,200 15,341,023,500 929 305.641 750 J 705,300 745 T/B 53,800 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 845 845 830 835 -10 92,998,800 77,657,974,000 528 124.627 835 T/J 5,100 830 B 232,500 331 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 3,170 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 2,380 B 200 334 SURE Super Energy Tbk. --U2---2 3,010 3,020 3,000 3,000 -10 757,700 2,280,643,000 18 1,935.484 3,000 T/J 1,200 2,990 B 7,400 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 494 525 498 520 26 24,492,200 12,406,374,000 2,329 4,751.028 520 T/J 1,400 515 B 6,000 336 TARA Sitara Propertindo Tbk. --U6---1 735 735 720 730 -5 87,530,200 63,661,399,000 3,761 688.679 730 T/J 47,100 725 B 515,000 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 5,650 5,825 5,500 5,775 125 5,726,800 32,793,597,500 1,526 285.185 5,800 J 41,600 5,775 T/B 173,500 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 945 955 935 935 -10 1,418,400 1,333,056,000 460 212.911 940 J 54,800 935 T/B 38,500 339 TCID Mandom Indonesia Tbk. --U5---1 11,500 11,500 11,000 11,475 -25 5,300 60,082,500 14 1,125.530 11,475 T/J 400 11,050 B 1,000 340 TCPI Transcoal Pacific Tbk. --U7---2 5,100 5,150 4,730 4,800 -300 5,022,600 24,707,130,500 7,280 3,478.261 4,800 T/J 12,100 4,790 B 16,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 268 266 258 264 -4 16,659,600 4,358,627,400 313 115.789 264 T/J 25,900 262 B 61,500 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 316 320 306 306 -10 15,582,400 4,843,971,000 1,446 98.710 308 J 181,200 306 T/B 503,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 580 500 570 70 7,500 3,905,000 10 129.170 570 T/J 1,400 510 B 500 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,740 4,650 4,600 4,600 -140 16,800 77,870,000 2 3,780.097 4,740 J 100 4,600 T/B 5,000 345 TGRA Terregra Asia Energy Tbk. --U7---1 830 830 750 750 -80 54,956,700 44,372,029,500 159 375.000 750 T/J 18,300 745 B 100 346 TINS Timah Tbk. --S2K--1 845 850 830 830 -15 19,694,900 16,489,532,000 2,398 424.125 835 J 862,200 830 T/B 483,800 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,200 11,550 11,025 11,500 300 2,638,200 30,129,430,000 3,241 711.025 11,500 T/J 4,100 11,475 B 3,200 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 362 362 360 362 0 1,500 541,600 4 76.390 362 T/J 104,200 310 B 8,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 580 580 570 580 0 3,440,600 1,986,665,500 81 933.511 580 T/J 811,200 570 B 504,700 350 TOTL Total Bangun Persada Tbk. --S6---1 418 420 410 410 -8 1,550,900 641,027,800 427 147.362 414 J 7,100 410 T/B 236,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 308 310 306 306 -2 34,000 10,507,600 16 992.636 308 J 486,000 306 T/B 30,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 630 660 630 655 25 43,023,500 27,861,487,500 3,218 3,120.088 655 T/J 1,837,100 650 B 2,029,700 353 TRAM Trada Alam Minera Tbk. --U2---1 95 96 85 86 -9 962,600,900 88,446,320,900 7,404 71.078 86 T/J 1,573,800 85 B 13,295,600 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 140 150 0 112,800 15,996,900 16 151.156 150 T/J 159,800 141 B 1,500 355 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 0 226.676 410 J 10,000 380 B 20,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,430 1,410 1,415 0 63,200 89,513,000 41 252.426 1,430 J 2,800 1,410 B 33,300 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 0 0 3,470 0 0 0 0 90.130 3,460 J 1,100 2,610 B 20,200 359 TURI Tunas Ridean Tbk. CDU9---1 990 990 990 990 0 200 198,000 2 2,200.000 990 T/J 172,900 985 B 162,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,645 1,690 1,645 1,665 20 148,800 247,964,500 181 3,228.246 1,665 T/J 36,400 1,660 B 9,700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,800 0 0 3,800 0 0 0 0 140.737 3,860 J 200 3,760 B 300 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,170 2,170 2,160 2,170 0 135,700 293,227,000 11 180.833 2,170 T/J 65,200 2,150 B 5,800 363 VIVA Visi Media Asia Tbk. --U9---1 80 80 77 77 -3 107,958,100 8,610,353,000 574 25.667 78 J 83,600 77 T/B 585,000 364 VOKS Voksel Electric Tbk. --U4---1 296 296 288 288 -8 3,928,700 1,147,142,000 848 127.398 288 T/J 18,000 286 B 153,800 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 314 318 308 308 -6 15,460,200 4,829,750,400 854 106.207 310 J 40,800 308 T/B 1,934,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,070 2,100 2,010 2,010 -60 19,522,100 39,911,500,000 3,380 516.639 2,020 J 7,700 2,010 T/B 867,800 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 274 290 276 278 4 357,100 100,043,800 103 42.146 282 J 69,800 278 T/B 413,400 368 WOOD Integra Indocabinet Tbk. --S5K--1 760 790 735 740 -20 9,394,700 7,190,360,000 597 284.615 745 J 38,000 740 T/B 370,700 369 WSBP Waskita Beton Precast Tbk. --S3IK-1 320 324 318 320 0 13,450,800 4,321,496,200 1,263 65.306 322 J 1,245,900 320 T/B 391,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,535 1,555 1,505 1,510 -25 14,599,100 22,296,197,000 2,949 407.557 1,515 J 163,800 1,510 T/B 6,400 371 WTON Wijaya Karya Beton Tbk. --S3K--1 462 464 454 454 -8 11,710,300 5,361,826,600 1,534 76.949 456 J 272,400 454 T/B 982,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 388 394 370 380 -8 103,852,000 39,927,575,000 5,510 1,354.675 380 T/J 2,708,900 378 B 101,300 Total 5,867,115,000 3,588,905,836,500 408,572 2,510,866,700 200,541,500 Jakarta, 06 November 2019 Trading Division