List of Securities Quotation: IDX SMC Composite Date: Monday, 10 June 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,550 10,650 10,400 10,450 -100 402,900 4,232,950,000 793 848.932 10,475 J 400 10,450 T/B 1,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,300 0 0 6,300 0 0 0 0 1,438.294 6,300 J 300 0 B 0 3 ABMM ABM Investama Tbk. XDU9---1 1,770 1,770 1,600 1,600 -170 5,700 9,585,000 15 42.667 1,740 J 1,600 1,600 T/B 1,100 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,735 1,860 1,735 1,800 65 29,994,100 54,613,155,500 7,705 2,195.122 1,805 J 49,200 1,800 T/B 5,000 5 ACST Acset Indonusa Tbk. --U6---1 1,280 1,285 1,270 1,275 -5 326,000 417,265,000 113 53.543 1,280 J 3,000 1,275 T/B 24,800 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,450 1,535 1,485 1,525 75 11,672,600 17,603,941,500 2,169 1,197.647 1,530 J 150,600 1,525 T/B 1,534,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,950 9,850 9,875 -75 151,800 1,502,575,000 48 424.731 9,900 J 49,900 9,875 T/B 2,800 8 ADMG Polychem Indonesia Tbk --U3---1 242 246 240 244 2 1,016,700 247,523,000 159 21.779 246 J 62,000 244 T/B 33,100 9 ADRO Adaro Energy Tbk. XDS2BXO1 1,295 1,315 1,275 1,285 -10 57,316,800 73,828,524,000 7,825 116.818 1,285 T/J 2,462,900 1,280 B 320,200 10 AGII Aneka Gas Industri Tbk. --S3---1 530 545 535 545 15 705,900 378,767,000 179 49.545 545 T/J 15,600 540 B 15,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 282 290 282 286 4 1,121,100 320,827,800 232 467.259 286 T/J 48,300 284 B 315,900 12 AGRS Bank Agris Tbk. --U8---2 312 312 312 312 0 100 31,200 1 283.636 312 T/J 3,900 290 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 3,980 4,100 3,960 4,000 20 11,045,100 44,831,890,000 3,390 3,187.988 4,020 J 30,700 4,000 T/B 100,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 0 0 316 0 0 0 0 300.952 310 J 500 284 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 0 0 5,450 0 0 0 0 222.449 5,500 J 100 5,225 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 930 960 920 930 0 329,300 306,082,500 147 2,373.115 930 T/J 213,400 915 B 52,600 17 ANDI Andira Agro Tbk. --U1---2 1,770 1,745 1,740 1,745 -25 4,100 7,150,000 7 872.500 1,745 T/J 900 1,740 B 2,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 905 910 -5 10,800 9,868,000 9 75.833 910 T/J 15,100 900 B 300 19 ANTM Aneka Tambang Tbk. XDS2BXO1 725 800 730 780 55 172,262,900 132,681,171,500 10,235 514.274 785 J 5,440,000 780 T/B 1,477,800 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 840 840 840 0 100 84,000 1 53.777 830 J 1,300 655 B 500 21 APIC Pacific Strategic Financial Tbk. --U8---2 520 520 515 520 0 10,036,000 5,207,360,500 1,533 553.097 525 J 205,700 520 T/B 5,600 22 APLN Agung Podomoro Land Tbk. --M6K--1 165 169 165 166 1 10,089,500 1,685,838,200 667 45.479 167 J 53,400 166 T/B 267,300 23 ARII Atlas Resources Tbk. --U2---2 800 800 750 795 -5 20,500 16,293,500 6 53.000 795 T/J 9,800 765 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 278 280 276 278 0 98,204,900 27,300,924,600 100 92.667 282 J 1,287,600 278 T/B 94,500 25 ARNA Arwana Citramulia Tbk. --S3---1 505 505 460 505 0 568,900 282,343,300 20 3,432.339 505 T/J 1,300 498 B 302,400 26 ASGR Astra Graphia Tbk. --U9---1 1,240 1,265 1,200 1,220 -20 31,300 38,617,500 35 252.944 1,240 J 200 1,220 T/B 2,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 815 840 810 840 25 900,200 738,516,000 331 1,555.556 845 J 12,000 840 T/B 37,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 324 330 324 330 6 10,121,100 3,317,237,200 1,081 314.286 332 J 1,342,700 330 T/B 47,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 805 830 785 785 -20 4,795,500 3,883,088,000 528 201.282 790 J 116,500 785 T/B 329,800 30 ATIC Anabatic Technologies Tbk. --U9---1 855 895 850 855 0 14,000 12,273,000 10 122.143 885 J 500 855 T/B 900 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,455 1,490 1,460 1,470 15 1,516,000 2,222,973,000 145 1,329.475 1,470 T/J 163,800 1,465 B 21,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 181,900 9,095,000 31 57.388 50 T/J 3,030,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 296 300 272 288 -8 11,400 3,311,000 10 212.335 288 T/J 4,600 286 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,780 1,785 1,700 1,705 -75 1,706,200 2,900,634,500 24 2,131.250 1,700 J 4,800 1,600 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 280 288 278 284 4 8,554,000 2,414,469,800 682 84.250 284 T/J 414,700 282 B 646,500 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 0 J 0 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,470 2,590 2,500 2,580 110 34,713,400 88,682,069,000 5,207 336.522 2,580 T/J 915,900 2,570 B 273,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 278 268 278 6 228,800 62,294,800 17 283.038 278 T/J 9,100 272 B 4,800 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 238 256 236 250 12 204,500 50,101,200 178 708.979 250 T/J 34,100 248 B 3,200 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 21,800 1,090,000 20 217.306 50 T/J 375,886,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 244 266 244 266 22 28,535,800 7,394,409,800 1,435 156.471 268 J 3,043,100 266 T/B 990,700 44 BFIN BFI Finance Indonesia Tbk. CDU8---2 640 670 640 645 5 1,408,300 908,337,000 318 3,305.319 645 T/J 49,400 640 B 128,600 45 BGTG Bank Ganesha Tbk. --S8---2 73 75 72 74 1 1,980,700 146,097,800 279 71.845 74 T/J 338,100 73 B 931,200 46 BHIT MNC Investama Tbk. --S9---1 77 80 77 78 1 25,372,300 1,985,484,900 425 228.104 79 J 4,410,400 78 T/B 1,805,000 47 BINA Bank Ina Perdana Tbk. --U8---1 935 985 920 985 50 435,300 414,170,500 68 556.510 990 J 10,000 985 T/B 128,500 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 238,800 11,940,000 161 35.714 50 T/J 21,915,400 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,990 2,990 2,900 2,970 -20 893,600 2,642,065,000 675 45.692 2,970 T/J 288,800 2,960 B 2,700 50 BISI BISI International Tbk. CDU1---1 1,470 1,540 1,490 1,535 65 943,300 1,432,150,500 174 767.500 1,540 J 154,400 1,535 T/B 1,800 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,595 1,640 1,605 1,625 30 14,560,100 23,731,050,000 524 270.833 1,625 T/J 39,700 1,620 B 168,500 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 620 635 625 625 5 5,882,800 3,693,797,500 986 145.349 630 J 1,117,200 625 T/B 440,100 53 BKSL Sentul City Tbk. --S6K--1 123 127 121 124 1 143,094,900 17,742,790,600 2,460 8.568 125 J 5,471,500 124 T/B 1,013,100 54 BKSW Bank QNB Indonesia Tbk. --U8---2 190 190 190 190 0 1,100 209,000 3 435.980 189 J 54,400 182 B 300 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 64,700 3,235,000 13 0.658 50 T/J 126,649,100 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,950 J 200 0 B 0 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 0 0 336 0 0 0 0 105.000 330 J 800 312 B 5,000 58 BMTR Global Mediacom Tbk. --S9K--1 412 428 412 424 12 36,380,600 15,390,735,000 1,781 345.108 426 J 173,400 424 T/B 4,267,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 55,200 2,760,000 11 0.172 50 T/J 29,999,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 955 990 960 970 15 10,180,500 9,926,695,000 997 7.162 975 J 41,300 970 T/B 236,700 61 BNII Bank Maybank Indonesia Tbk. --M8---1 236 238 230 234 -2 870,600 202,158,000 132 2.788 236 J 67,300 234 T/B 1,300 62 BNLI Bank Permata Tbk. --M8K--1 795 815 790 800 5 16,315,400 13,056,819,500 1,459 8.710 800 T/J 4,959,900 795 B 2,074,400 63 BOGA Bintang Oto Global Tbk. --U9---2 765 770 765 765 0 3,394,900 2,605,498,500 606 742.718 770 J 100,400 765 T/B 2,100 64 BOLT Garuda Metalindo Tbk. XDU4---2 825 835 805 835 10 126,400 104,755,000 112 151.818 835 T/J 15,400 830 B 1,100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,780 1,785 1,715 1,770 -10 1,786,900 3,110,488,500 60 442.500 1,745 J 100 1,715 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 600 B 570,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,750 0 0 6,750 0 0 0 0 1,350.000 7,100 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 6,600 7,000 6,500 7,000 400 24,800 162,355,000 9 272.432 7,375 J 100 6,675 B 10,000 69 BRIS Bank BRIsyariah Tbk. XDM8---1 515 520 515 520 5 4,090,100 2,116,376,500 637 101.961 520 T/J 1,353,900 515 B 986,500 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 136,900 6,845,000 19 7.874 50 T/J 81,906,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,085 J 3,000 1,075 B 100 72 BRPT Barito Pacific Tbk. --S3XXO1 3,300 3,550 3,330 3,550 250 43,029,000 148,515,681,000 8,017 278.015 3,550 T/J 512,000 3,500 B 39,700 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,350 1,435 1,380 1,425 75 28,843,600 40,590,080,000 4,013 279.135 1,425 T/J 654,800 1,420 B 43,900 74 BSIM Bank Sinarmas Tbk. --U8---1 560 555 550 555 -5 1,500 832,000 7 378.532 555 T/J 32,300 550 B 402,400 75 BSSR Baramulti Suksessarana Tbk. --U2---2 2,030 1,990 1,870 1,870 -160 37,900 71,305,000 19 95.897 1,950 J 3,600 1,850 B 100 76 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 77 BTEK Bumi Teknokultura Unggul Tbk --S5---2 114 114 105 106 -8 72,556,200 7,871,193,400 276 812.136 108 J 57,500 106 T/B 261,200 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,670 3,650 3,630 3,630 -40 29,600 107,812,000 29 702.723 3,650 J 3,000 3,630 T/B 1,300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,850 3,010 2,850 2,880 30 50,717,500 149,171,575,000 5,819 295.385 2,880 T/J 669,200 2,870 B 277,500 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,970 1,930 1,900 1,930 -40 13,100 25,118,000 12 327.119 1,930 T/J 6,900 1,900 B 200 82 BUMI Bumi Resources Tbk. --S2K--2 118 123 117 122 4 189,820,200 22,859,383,900 2,390 7.081 123 J 8,878,800 122 T/B 23,603,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 115 120 114 117 2 23,082,800 2,698,220,100 390 90.000 117 T/J 1,500 116 B 28,800 84 BVIC Bank Victoria International Tbk. --U8---1 173 173 164 167 -6 84,000 13,994,800 39 157.915 168 J 9,800 167 T/B 500 85 BWPT Eagle High Plantations Tbk. --U1---1 153 154 149 151 -2 2,391,800 359,721,800 238 33.025 152 J 320,800 151 T/B 149,500 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 575 590 560 565 -10 546,800 311,272,500 176 171.212 570 J 5,500 565 T/B 11,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 2,600 2,680 2,570 2,680 80 1,221,100 3,218,673,000 339 153.143 2,680 T/J 52,100 2,660 B 1,200 88 CASA Capital Financial Indonesia Tbk. --S8---2 362 372 360 372 10 10,342,900 3,801,964,000 857 679.613 372 T/J 19,700 370 B 2,800 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 710 J 12,100 680 B 3,600 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 85 86 0 1,032,900 88,840,800 77 550.400 86 T/J 196,200 85 B 804,900 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 334 310 322 12 2,059,300 654,773,400 213 25.197 324 J 42,000 322 T/B 82,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,600 1,500 1,550 50 94,000 149,840,000 23 5,624.501 1,550 T/J 8,300 1,500 B 10,900 93 CITY Natura City Developments Tbk. --U6---1 286 294 286 288 2 400 116,200 4 240.000 288 T/J 7,900 270 B 3,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,180 3,170 3,170 3,170 -10 100 317,000 1 1,761.111 3,170 T/J 300 3,050 B 100 95 CLEO Sariguna Primatirta Tbk. --M5K--1 380 388 378 388 8 11,099,400 4,252,782,600 894 1,686.957 388 T/J 221,800 384 B 102,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,235 1,240 1,220 1,220 -15 118,400 146,446,500 113 116.740 1,230 J 2,000 1,220 T/B 30,400 97 CMPP AirAsia Indonesia Tbk. --U7---2 195 206 185 202 7 282,100 56,666,600 89 38.211 202 T/J 190,400 200 B 20,700 98 COWL Cowell Development Tbk. --U6---2 218 220 206 212 -6 207,800 43,839,200 156 163.077 212 T/J 11,000 210 B 8,400 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 25,000 1,250,000 23 45.455 50 T/J 54,224,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 570 565 530 565 -5 160,000 90,386,000 23 285.116 595 J 500 535 B 300 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 55,000 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 980 1,075 975 1,045 65 115,033,900 118,512,318,500 7,426 233.970 1,050 J 37,700 1,045 T/B 400,400 103 DART Duta Anggada Realty Tbk. --U6---1 372 352 320 320 -52 15,100 5,205,600 18 59.156 338 J 1,200 320 T/B 1,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,910 1,905 1,910 0 500 954,500 2 3,833.648 1,910 T/J 400 1,905 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,000 150,000 5 16.496 50 T/J 104,729,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 810 795 800 5 444,000 355,288,500 526 695.652 800 T/J 140,300 795 B 3,300 107 DILD Intiland Development Tbk. --S6---1 326 328 322 326 0 534,900 174,349,200 64 56.808 326 T/J 1,838,300 324 B 29,000 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,920 2,960 2,910 2,960 40 209,800 612,172,000 70 100.339 2,990 J 6,400 2,960 T/B 401,000 109 DKFT Central Omega Resources Tbk. --U2---2 189 194 190 192 3 165,600 31,679,300 24 493.193 192 T/J 29,200 191 B 20,100 110 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,250 7,025 7,100 -75 14,600 104,822,500 21 42,441.270 7,125 J 300 7,100 T/B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 250 278 250 268 18 66,417,400 17,629,454,600 2,142 127.619 270 J 682,700 268 T/B 4,320,300 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,170 3,100 3,170 -10 15,800 49,792,000 13 2,784.634 3,180 J 10,300 3,140 B 100 113 DOID Delta Dunia Makmur Tbk. --S2K--1 510 515 500 500 -10 7,684,600 3,871,273,500 886 676.920 505 J 95,500 500 T/B 222,100 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 372 374 364 366 -6 732,500 270,242,000 31 98.919 366 T/J 72,400 362 B 29,600 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,490 1,585 1,430 1,505 15 177,200 266,804,000 131 298.020 1,505 T/J 49,600 1,495 B 1,000 117 DUTI Duta Pertiwi Tbk --U6---2 3,790 0 0 3,790 0 0 0 0 381.173 4,590 J 100 3,850 B 40,500 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,440 2,580 2,440 2,480 40 239,900 593,873,000 54 912.867 2,480 T/J 19,600 2,460 B 400 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 905 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 348 356 348 350 2 13,182,100 4,624,004,600 1,517 87.500 350 T/J 760,500 348 B 2,757,800 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 120,800 6,040,000 8 10.308 50 T/J 819,968,600 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 31,200 246,480,000 6 1,097.222 7,900 T/J 147,700 7,800 B 100 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,420 0 0 2,420 0 0 0 0 1,693.148 2,470 J 300 2,160 B 1,000 124 ERAA Erajaya Swasembada Tbk. XDS9XXO1 1,175 1,235 1,185 1,210 35 34,669,500 42,015,244,500 5,981 121.000 1,215 J 40,200 1,210 T/B 123,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 304 314 304 306 2 9,496,000 2,914,516,800 782 569.716 308 J 377,200 306 T/B 20,500 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 3,020 2,910 2,940 80 14,450,100 42,856,947,000 3,569 149.207 2,960 J 334,200 2,940 T/B 86,000 127 FAST Fast Food Indonesia Tbk. --U9---2 2,180 2,180 2,110 2,110 -70 400 851,000 4 3,318.393 2,670 J 100 2,110 T/B 800 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,500 8,750 8,500 8,600 100 50,600 437,005,000 48 1,970.850 8,700 J 4,100 8,500 B 1,000 129 FILM MD Pictures Tbk. --U9---1 1,065 1,090 1,030 1,050 -15 72,600 76,707,500 52 500.000 1,060 J 6,000 1,050 T/B 214,900 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,975 7,175 6,200 6,200 -775 19,417,100 133,709,902,500 409 1,240.000 6,200 T/J 2,300 6,000 B 200 131 FISH FKS Multi Agro Tbk. --U9---2 2,950 3,000 3,000 3,000 50 100 300,000 1 2,400.000 3,330 J 100 2,500 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 695 645 600 610 -85 12,300 7,488,000 19 610.000 610 T/J 1,600 600 B 500 133 FORZ Forza Land Indonesia Tbk. --U6---1 880 885 875 885 5 6,549,400 5,734,284,000 89 402.273 885 T/J 109,500 875 B 1,900 134 FREN Smartfren Telecom Tbk. --U7---1 284 296 286 290 6 39,076,700 11,390,877,800 1,816 16.111 292 J 1,234,700 290 T/B 1,543,300 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 432 442 422 428 -4 33,252,600 14,447,658,400 2,742 57.534 430 J 151,300 428 T/B 255,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 665 690 670 685 20 5,255,800 3,575,717,500 720 134.482 690 J 731,600 685 T/B 441,000 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 224 216 222 6 6,435,200 1,424,967,000 433 55.500 224 J 1,084,300 222 T/B 810,500 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,700 19,700 19,700 -100 1,000 19,700,000 10 3,426.087 19,700 T/J 100 15,850 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,630 1,635 1,600 1,635 5 46,700 75,709,500 51 127.237 1,635 T/J 3,300 1,625 B 1,200 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 199 208 175 184 -15 1,154,600 208,472,200 76 73.600 193 J 1,000 184 T/B 182,500 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,650 3,660 3,540 3,590 -60 53,000 190,281,000 70 97.027 3,590 T/J 72,500 3,570 B 400 144 HERO Hero Supermarket Tbk. --U9---1 900 880 880 880 -20 1,600 1,408,000 4 1,836.854 950 J 100 880 T/B 1,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,090 3,080 3,080 30 4,200 12,972,000 6 942.876 3,090 J 8,000 3,070 B 200 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 0 0 675 0 0 0 0 1,038.462 655 J 100 630 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 340 344 338 340 0 16,137,500 5,483,943,800 331 147.826 340 T/J 26,500 338 B 278,700 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 750 715 725 10 21,389,400 15,559,242,500 1,107 233.871 725 T/J 307,300 720 B 688,500 149 HRTA Hartadinata Abadi Tbk. --S5---1 248 254 248 250 2 55,600 13,922,000 51 83.333 252 J 500 250 T/B 21,800 150 HRUM Harum Energy Tbk. XDS2K--1 1,435 1,435 1,320 1,410 -25 3,440,700 4,773,646,500 1,008 27.115 1,415 J 24,700 1,410 T/B 7,900 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,900 J 1,100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 406 420 406 410 4 15,000 6,146,600 18 32.031 408 J 8,000 404 B 600 153 IIKP Inti Agri Resources Tbk --U5---2 64 65 61 61 -3 139,212,500 8,801,047,700 848 117.087 61 T/J 610,000 60 B 3,409,900 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 155 157 154 157 2 7,142,100 1,112,027,200 224 44.857 157 T/J 942,500 155 B 63,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,700 2,790 2,650 2,680 -20 135,300 362,148,000 146 359.791 2,690 J 1,300 2,680 T/B 28,000 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 545 570 550 570 25 1,146,700 644,690,500 333 114.000 575 J 11,700 570 T/B 30,000 157 IMPC Impack Pratama Industri Tbk. CDU3---2 945 955 940 955 10 565,700 537,261,500 47 251.316 960 J 102,100 905 B 100 158 INAF Indofarma (Persero) Tbk. --U5---1 3,500 3,700 3,520 3,530 30 28,300 101,130,000 63 1,412.000 3,560 J 300 3,530 T/B 14,300 159 INCO Vale Indonesia Tbk. --S2BXO1 2,700 2,810 2,720 2,800 100 8,766,500 24,300,223,000 2,324 1,142.857 2,810 J 81,100 2,800 T/B 26,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,100 5,150 5,000 5,050 -50 111,100 562,770,000 176 680.144 5,075 J 500 5,050 T/B 200 161 INDS Indospring Tbk. --U4---1 2,340 2,460 2,330 2,370 30 2,331,100 5,585,916,000 215 222.187 2,400 J 50,000 2,370 T/B 3,600 162 INDY Indika Energy Tbk. XDS2XXO1 1,410 1,450 1,395 1,400 -10 4,181,400 5,921,028,000 2,020 47.458 1,400 T/J 202,300 1,395 B 144,100 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 70 71 0 186,900 13,088,500 24 0.406 71 T/J 360,100 70 B 133,300 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 610 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,090 3,090 0 500 1,545,000 1 1,119.565 3,100 J 9,900 3,080 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 615 630 615 630 15 3,000 1,875,000 5 6.396 640 J 3,000 615 B 100 167 INTA Intraco Penta Tbk. --U9---2 480 484 464 484 4 200,200 96,894,400 7 341.179 484 T/J 90,100 476 B 10,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,260 1,315 1,260 1,270 10 57,900 73,598,500 23 77.439 1,270 T/J 46,700 1,265 B 14,500 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 260 270 254 266 6 240,900 63,582,200 84 70.000 268 J 3,600 264 B 900 170 ISAT Indosat Tbk. --S7K--1 2,050 2,170 2,060 2,100 50 6,535,700 13,870,690,000 1,516 150.000 2,100 T/J 19,600 2,090 B 321,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,525 17,950 16,775 17,000 -525 3,941,000 67,571,617,500 6,032 121.429 17,025 J 26,400 17,000 T/B 16,100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 117,238,600 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 478 478 478 -2 4,500 2,151,000 5 271.144 478 T/J 100 468 B 10,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 460 460 460 460 0 100 46,000 1 380.741 470 J 5,000 358 B 4,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,500 1,530 1,500 1,515 15 19,594,400 29,676,283,500 5,399 414.161 1,515 T/J 669,500 1,510 B 22,100 176 JRPT Jaya Real Property Tbk. --S6---1 575 585 575 580 5 9,192,000 5,319,671,500 392 557.692 580 T/J 1,315,400 575 B 1,341,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,900 5,625 5,700 0 54,691,200 312,793,235,000 4,403 336.124 5,700 T/J 5,054,900 5,675 B 430,800 178 JSPT Jakarta Setiabudi Internasional Tbk. CDU9---2 1,065 1,065 1,005 1,015 -50 1,400 1,449,000 8 218.599 1,065 J 100 1,015 T/B 300 179 JTPE Jasuindo Tiga Perkasa Tbk. CDS9---2 825 870 825 845 20 4,800,500 4,076,143,000 340 1,877.778 850 J 109,600 845 T/B 273,700 180 KAEF Kimia Farma (Persero) Tbk. XDU5---1 3,390 3,450 3,370 3,370 -20 228,200 774,676,000 161 3,370.000 3,400 J 25,100 3,360 B 3,900 181 KBLI KMI Wire & Cable Tbk. --S4---1 570 600 570 575 5 48,331,800 28,309,990,000 1,934 69.867 580 J 522,800 575 T/B 1,183,900 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 270 272 268 270 0 1,286,400 347,251,400 97 9.368 272 J 645,400 270 T/B 252,700 184 KINO Kino Indonesia Tbk. --U5---1 2,600 2,800 2,580 2,690 90 699,500 1,913,372,000 379 70.789 2,710 J 3,800 2,690 T/B 58,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 580 595 580 580 0 1,700 1,001,500 10 193.333 580 T/J 1,000 570 B 300 186 KKGI Resource Alam Indonesia Tbk. --U2---1 204 208 196 198 -6 147,200 29,303,800 32 694.737 200 J 3,900 198 T/B 2,000 187 KMTR Kirana Megatara Tbk. --U3---2 314 320 312 320 6 172,200 54,383,200 49 69.869 320 T/J 46,500 318 B 1,004,000 188 KPIG MNC Land Tbk. --U9---2 133 135 128 129 -4 1,400,300 182,525,100 65 277.581 129 T/J 103,500 128 B 18,600 189 KRAH Grand Kartech Tbk. --U4---2 2,300 2,300 2,300 2,300 0 11,800 27,140,000 17 836.364 2,300 T/J 2,500 2,000 B 1,500 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 402 410 402 406 4 3,706,100 1,501,536,800 471 50.475 408 J 315,000 406 T/B 113,300 191 KREN Kresna Graha Investama Tbk. --U9---1 595 615 590 610 15 103,331,900 62,537,650,500 1,221 6,346.234 610 T/J 1,400 605 B 2,328,200 192 LAND Trimitra Propertindo Tbk. --U6---2 1,065 1,150 970 1,130 65 1,964,400 2,106,805,500 529 289.744 1,130 T/J 39,300 1,125 B 1,800 193 LINK Link Net Tbk. XDS9K--1 4,450 4,360 4,290 4,300 -150 281,400 1,210,676,000 137 268.750 4,300 T/J 124,700 4,280 B 2,200 194 LPCK Lippo Cikarang Tbk --S6---1 1,585 1,640 1,590 1,635 50 768,800 1,239,209,000 276 176.757 1,640 J 39,600 1,635 T/B 30,800 195 LPKR Lippo Karawaci Tbk. --S6K--1 322 328 314 318 -4 34,508,800 11,148,166,000 1,149 81.421 318 T/J 4,926,300 316 B 917,400 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,750 3,820 3,730 3,750 0 14,719,900 55,327,381,000 6,542 84.974 3,760 J 99,200 3,750 T/B 332,200 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,145 1,160 1,100 1,125 -20 7,277,700 8,205,070,000 1,298 290.323 1,125 T/J 170,800 1,120 B 700 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,445,847,500 72,292,375,100 623 105.427 50 T/J 2,913,200 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,060 1,025 1,050 35 8,450,900 8,856,124,500 1,572 596.591 1,050 T/J 361,700 1,045 B 380,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,525 5,850 5,775 5,850 325 1,348,000 7,821,105,000 217 278.571 5,850 T/J 209,800 5,800 B 5,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,830 1,830 1,790 1,790 -40 5,000 9,093,000 9 106.548 1,815 J 800 1,790 T/B 800 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 880 910 880 885 5 11,675,600 10,463,805,000 2,917 1,420.204 890 J 2,000 885 T/B 251,300 203 MARI Mahaka Radio Integra Tbk. --U9---2 244 248 244 248 4 7,342,600 1,803,981,800 186 330.667 248 T/J 210,900 246 B 35,700 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 494 520 496 515 21 4,793,900 2,432,770,200 750 1,030.000 515 T/J 23,900 510 B 32,500 205 MASA Multistrada Arah Sarana Tbk. --M4---1 665 665 635 635 -30 318,900 204,266,000 69 451.507 640 J 31,700 635 T/B 300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 3,300 5,725 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,390 2,450 2,390 2,440 50 19,600 47,175,000 44 187.692 2,440 T/J 6,800 2,410 B 500 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 650 625 640 15 1,308,900 838,231,500 249 40.000 645 J 112,700 640 T/B 20,100 209 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,600 3,560 3,560 0 1,733,100 6,201,201,000 732 257.040 3,590 J 69,800 3,560 T/B 24,300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 152 147 152 0 784,600 117,217,400 91 136.333 152 T/J 41,600 149 B 40,000 211 MDIA Intermedia Capital Tbk. --U9---1 134 143 134 137 3 8,627,400 1,208,520,500 252 99.275 137 T/J 270,400 136 B 300,400 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,080 4,100 3,960 4,060 -20 317,000 1,288,087,000 118 211.738 4,060 T/J 533,700 4,050 B 1,000 213 MDLN Modernland Realty Tbk. --S6---1 250 268 254 266 16 19,881,700 5,214,185,600 862 78.942 266 T/J 201,500 264 B 535,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 795 775 775 0 15,962,500 12,495,901,500 1,376 1,364.989 780 J 484,000 775 T/B 40,500 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,950 J 4,800 5,000 B 200 216 MERK Merck Tbk. --M5---2 3,960 4,000 3,960 3,990 30 106,800 424,229,000 85 10,520.210 4,000 J 26,200 3,990 T/B 5,100 217 META Nusantara Infrastructure Tbk. --U7---1 198 198 191 196 -2 89,500 17,271,900 34 59.380 196 T/J 7,500 192 B 52,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,060 1,000 1,000 0 109,200 109,293,500 21 1,025.641 1,000 T/J 8,600 970 B 6,500 219 MGRO Mahkota Group Tbk. XDS1---1 820 825 815 820 0 5,882,200 4,824,256,500 504 364.444 820 T/J 281,000 815 B 1,300 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,200 1,200 1,195 1,200 0 1,000 1,199,000 5 436.364 1,200 T/J 200 1,010 B 500 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,840 1,870 1,805 1,840 0 3,767,300 6,924,408,500 582 108.332 1,850 J 1,400 1,840 T/B 1,644,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,400 1,400 1,250 1,320 -80 2,816,900 3,669,947,500 100 6,285.714 1,320 T/J 5,900 1,285 B 5,200 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,500 0 0 16,500 0 0 0 0 785.714 16,000 J 300 13,525 B 200 224 MLBI Multi Bintang Indonesia Tbk. XDU5---1 20,550 20,500 20,025 20,100 -450 17,800 357,362,500 33 128,025.478 20,100 T/J 900 20,000 B 500 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,415 1,405 1,410 0 798,700 1,126,379,500 408 235.491 1,415 J 84,300 1,410 T/B 28,100 226 MLPL Multipolar Tbk. --U9---1 112 120 114 115 3 16,476,400 1,917,346,200 1,105 13.191 116 J 481,900 115 T/B 67,600 227 MLPT Multipolar Technology Tbk. XDU9---1 830 830 830 830 0 100 83,000 1 172.917 810 J 100 770 B 500 228 MMLP Mega Manunggal Property Tbk. --U6---2 388 400 364 400 12 1,420,500 548,320,600 65 68.376 400 T/J 500,000 366 B 1,200 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,140 1,220 1,150 1,200 60 106,832,600 126,868,717,500 12,042 133.333 1,200 T/J 2,702,300 1,195 B 1,070,100 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,075 1,050 1,060 -15 36,100 38,277,500 6 182.759 1,070 J 25,000 1,050 B 21,600 231 MPMX Mitra Pinasthika Mustika Tbk. CDS9---1 1,410 1,445 1,400 1,400 -10 34,152,300 48,295,325,500 6,450 93.333 1,405 J 500 1,400 T/B 238,600 232 MPPA Matahari Putra Prima Tbk. --U9---1 193 218 193 212 19 22,014,800 4,570,566,900 1,872 89.132 214 J 474,500 212 T/B 688,300 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 750 750 750 0 100 75,000 1 681.818 750 T/J 333,900 690 B 700 234 MREI Maskapai Reasuransi Indonesia Tbk. CDU8---2 6,300 0 0 6,300 0 0 0 0 571.437 7,550 J 2,000 6,100 B 100 235 MSIN MNC Studios International Tbk. --M9---2 376 382 376 380 4 1,088,400 413,180,400 327 76.000 382 J 81,800 380 T/B 60,200 236 MSKY MNC Sky Vision Tbk. --U9---1 1,050 1,100 1,030 1,050 0 122,100 132,945,000 12 69.079 1,050 T/J 10,900 1,045 B 2,500 237 MTDL Metrodata Electronics Tbk. CDS9---1 1,140 1,200 1,140 1,190 50 11,082,900 13,115,144,000 1,038 2,142.291 1,190 T/J 96,100 1,185 B 1,800 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. XDS6---1 450 450 424 424 -26 31,000 13,360,400 15 178.263 444 J 9,600 424 T/B 25,400 240 MYOH Samindo Resources Tbk. XDS2---1 1,310 1,320 1,280 1,320 10 629,700 819,565,000 161 157.222 1,320 T/J 37,100 1,305 B 2,200 241 MYRX Hanson International Tbk. --S6---2 106 108 105 107 1 1,261,066,200 133,689,656,900 1,360 72.972 108 J 3,271,600 107 T/B 524,600 242 NASA Ayana Land International Tbk. --U9---2 670 680 670 675 5 2,834,000 1,912,955,500 622 655.340 675 T/J 2,200 670 B 104,600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 735 740 730 740 5 12,601,600 9,255,181,000 1,941 718.447 740 T/J 251,100 735 B 75,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,650 2,610 2,610 -10 1,168,900 3,080,258,000 84 141.081 2,610 T/J 18,700 2,600 B 19,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,760 1,850 1,785 1,810 50 358,700 657,399,000 292 556.923 1,845 J 500 1,810 T/B 43,900 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 600 78,000 3 123.810 131 J 35,500 130 T/B 499,400 247 NISP Bank OCBC NISP Tbk. --U8---1 895 900 890 895 0 44,700 40,217,000 17 1,084.533 905 J 3,200 890 B 9,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 945 J 13,400 890 B 100 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 378 382 376 378 0 817,600 309,437,400 147 44.471 380 J 1,700 378 T/B 600 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 555 570 555 570 15 600 335,500 5 1,127.708 570 T/J 3,300 565 B 1,300 252 PALM Provident Agro Tbk. --U1---2 290 290 264 264 -26 9,400 2,519,000 21 72.157 272 J 200 256 B 1,600 253 PBID Panca Budi Idaman Tbk. CDU3---1 1,080 1,095 1,080 1,095 15 73,700 80,176,500 29 128.824 1,100 J 100,700 1,090 B 5,800 254 PBRX Pan Brothers Tbk. --S4K--1 545 545 545 545 0 4,900 2,670,500 7 964.602 550 J 3,300 545 T/B 95,100 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 670 670 635 660 -10 5,300 3,402,000 10 55.000 660 T/J 3,300 650 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,500 3,500 3,490 3,490 -10 800 2,797,000 4 2,326.667 3,510 J 900 3,500 B 200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,295 J 100 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,905 1,950 1,880 1,925 20 37,300 71,252,000 37 160.684 1,925 T/J 3,800 1,920 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 253.659 1,305 J 100 1,285 B 300 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 0 0 3,790 0 0 0 0 1,572.679 3,780 J 100 3,000 B 4,500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,250 1,300 1,245 1,245 -5 8,816,400 11,077,721,500 894 2,072.927 1,245 T/J 1,514,500 1,240 B 163,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 61 64 59 61 0 8,474,300 520,603,400 345 61.000 61 T/J 578,500 60 B 683,800 263 PNIN Paninvest Tbk. --S8---1 1,280 1,600 1,290 1,435 155 5,707,500 8,243,889,000 634 1,525.946 1,435 T/J 4,600 1,430 B 1,100 264 PNLF Panin Financial Tbk. --S8---1 350 366 346 364 14 34,795,700 12,454,334,600 1,825 393.428 364 T/J 465,500 362 B 719,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,270 1,270 1,240 1,265 -5 19,700 24,628,000 17 937.037 1,240 J 200 1,235 B 4,100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,045 1,085 1,045 1,075 30 800 850,000 7 65.749 1,075 T/J 7,700 1,045 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,215 1,215 1,215 1,215 0 100 121,500 1 197.561 1,215 T/J 600 1,200 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,480 2,480 2,170 2,180 -300 69,566,900 164,273,327,000 1,643 1,383.679 2,220 J 9,900 2,180 T/B 12,900 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 535 B 500 270 POWR Cikarang Listrindo Tbk. --M7---2 895 905 875 890 -5 1,122,700 1,001,843,500 180 59.333 890 T/J 27,100 875 B 59,700 271 PPRE PP Presisi Tbk. --M7---1 386 394 386 392 6 5,101,300 1,982,923,000 1,136 91.163 392 T/J 27,000 390 B 100 272 PPRO PP Properti Tbk. --S6K--1 117 124 118 123 6 115,570,000 14,073,221,000 3,878 265.946 124 J 157,600 123 T/B 3,060,200 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,520 3,590 3,440 3,450 -70 20,800 72,045,000 14 53.077 3,510 J 3,500 3,450 T/B 2,000 274 PRIM Royal Prima Tbk. --U9---2 470 474 470 470 0 2,400 1,136,800 5 94.000 470 T/J 30,000 450 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 181 200 186 190 9 2,881,300 549,215,400 348 616.423 190 T/J 71,000 187 B 2,600 276 PTPP PP (Persero) Tbk. XDS6XXO1 1,970 2,080 2,010 2,020 50 32,611,500 66,567,581,000 4,201 379.699 2,030 J 6,000 2,020 T/B 970,300 277 PTRO Petrosea Tbk. XDS2K--1 1,625 1,625 1,540 1,595 -30 1,360,300 2,150,588,000 591 1,276.000 1,595 T/J 20,600 1,590 B 4,700 278 PTSN Sat Nusapersada Tbk --U4---1 1,185 1,320 1,195 1,280 95 5,743,000 7,215,242,500 1,909 220.690 1,280 T/J 46,900 1,275 B 51,600 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,000 J 30,000 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 705 790 715 740 35 138,930,900 103,509,524,500 9,747 2,852.847 745 J 844,700 740 T/B 331,400 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,140 1,140 1,105 1,120 -20 331,600 372,513,000 91 101.818 1,120 T/J 60,500 1,110 B 6,400 282 RAJA Rukun Raharja Tbk. XDS7---1 260 266 260 262 2 946,500 248,128,800 163 899.973 264 J 371,100 262 T/B 99,700 283 RALS Ramayana Lestari Sentosa Tbk. CDS9K--1 1,620 1,765 1,620 1,720 100 10,806,300 18,359,840,500 1,817 1,075.000 1,720 T/J 1,882,300 1,715 B 18,100 284 RDTX Roda Vivatex Tbk --U6---1 9,000 0 0 9,000 0 0 0 0 474.136 8,500 J 600 7,200 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 131 133 130 132 1 496,580,000 65,545,237,100 349 72.471 133 J 1,727,500 132 T/B 3,683,700 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 630 605 620 10 2,837,600 1,747,285,500 257 380.368 620 T/J 62,700 610 B 37,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 382 426 388 392 10 9,400 3,884,200 12 3,067.293 418 J 10,000 392 T/B 8,000 288 RODA Pikko Land Development Tbk. --U6---2 242 258 250 258 16 102,900 26,323,400 46 411.943 258 T/J 17,500 244 B 12,700 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,315 1,320 1,300 1,315 0 1,391,700 1,830,036,000 132 515.686 1,315 T/J 413,400 1,310 B 506,000 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 500 505 494 500 0 35,806,300 17,893,777,700 2,072 625.000 505 J 122,600 500 T/B 2,717,500 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,225 9,250 9,225 9,250 25 3,600 33,285,000 4 5,967.742 9,250 T/J 8,100 9,125 B 200 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,650 1,695 1,650 1,665 15 8,326,700 13,880,989,500 2,936 753.213 1,670 J 4,500 1,665 T/B 468,500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 39,500 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,280 2,200 2,180 2,180 -100 50,900 111,222,000 18 93.162 2,300 J 5,500 2,180 T/B 83,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,850 3,830 3,830 3,830 -20 1,305,500 5,000,065,000 4 177.983 3,810 J 100 3,410 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 820 810 815 0 1,711,400 1,398,206,000 147 582.143 815 T/J 20,600 810 B 2,000 298 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 299 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 960 1,010 965 1,005 45 2,993,300 2,984,666,000 437 173.276 1,010 J 266,700 1,005 T/B 390,000 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,270 4,350 4,210 4,270 0 798,600 3,418,427,000 735 48.496 4,270 T/J 244,300 4,240 B 2,200 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 328 334 326 328 0 7,842,000 2,586,727,200 672 29.818 330 J 206,200 328 T/B 155,200 302 SIPD Sierad Produce Tbk. --U3---2 890 860 850 850 -40 400 341,000 2 0.944 900 J 200 850 T/B 200 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,120 4,120 4,120 4,120 0 2,500 10,300,000 1 1,361.263 4,080 J 500 3,510 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 595 610 585 600 5 793,500 474,252,000 338 107.143 600 T/J 143,800 595 B 27,800 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,460 1,470 1,460 1,470 10 16,000 23,365,500 11 1,775.362 1,470 T/J 3,000 1,465 B 3,100 307 SMDR Samudera Indonesia Tbk. --S7K--1 300 304 302 302 2 302,200 91,352,200 67 1,211.975 304 J 128,500 302 T/B 43,100 308 SMRA Summarecon Agung Tbk. --S6K--1 1,035 1,140 1,070 1,140 105 28,973,600 32,091,675,500 3,039 1,873.151 1,140 T/J 229,600 1,135 B 626,000 309 SMRU SMR Utama Tbk. --U2---2 137 175 137 156 19 20,503,300 3,246,683,500 2,964 38.150 157 J 20,100 156 T/B 5,035,700 310 SMSM Selamat Sempurna Tbk. CDS4K--1 1,670 1,675 1,600 1,620 -50 5,357,000 8,734,395,000 2,397 4,327.039 1,630 J 1,000 1,620 T/B 3,900 311 SOCI Soechi Lines Tbk. XDM7---1 204 216 202 210 6 30,015,300 6,299,217,200 1,317 38.182 212 J 2,040,800 210 T/B 162,100 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 6,000 J 100 0 B 0 313 SPTO Surya Pertiwi Tbk. CDS9---2 975 1,000 975 1,000 25 11,693,600 11,576,039,500 839 86.207 1,000 T/J 137,100 995 B 10,900 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 280 280 216 220 -60 230,700 53,870,200 88 234.789 226 J 2,400 220 T/B 14,400 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 344 340 340 0 7,347,300 2,508,898,200 589 141.667 342 J 800,200 340 T/B 2,050,900 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,720 3,650 3,690 -20 603,800 2,236,228,000 167 67.091 3,690 T/J 172,800 3,680 B 2,800 317 SSIA Surya Semesta Internusa Tbk. XDS6K--1 585 625 585 620 35 30,868,500 18,775,504,500 1,644 254.359 625 J 1,000,300 620 T/B 57,000 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,030 1,075 1,030 1,045 15 51,666,700 53,685,361,500 1,041 155.970 1,045 T/J 179,400 1,035 B 25,600 319 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,710 B 50,000 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 3,000 150,000 1 64.769 50 T/J 461,264,600 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 322 SURE Super Energy Tbk. --U2---2 3,000 3,000 2,980 3,000 0 3,400 10,196,000 8 1,935.484 2,990 J 900 2,980 B 9,000 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,930 4,960 4,880 4,880 -50 4,416,100 21,818,555,000 3,699 4,436.364 4,930 J 17,300 4,880 T/B 5,000 324 TARA Sitara Propertindo Tbk. --U6---1 765 770 735 745 -20 41,358,700 31,067,613,000 5,539 702.830 745 T/J 87,400 740 B 38,700 325 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,660 3,990 3,660 3,860 200 15,308,100 58,986,629,000 4,464 190.617 3,900 J 1,000 3,860 T/B 37,700 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 835 850 820 825 -10 2,254,200 1,867,113,000 342 187.863 830 J 22,200 825 T/B 149,100 327 TCID Mandom Indonesia Tbk. --U5---1 14,000 14,000 14,000 14,000 0 200 2,800,000 1 1,373.195 14,400 J 100 13,800 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,225 6,050 6,100 0 3,222,900 19,901,787,500 198 4,420.290 6,150 J 1,100 6,100 T/B 4,900 329 TDPM Tridomain Performance Materials Tbk. --U3---1 290 290 286 288 -2 18,524,600 5,334,198,000 347 126.316 288 T/J 178,600 286 B 248,400 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 610 660 650 650 40 1,100 716,000 2 209.677 635 J 20,400 630 B 100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 560 580 575 580 20 200 115,500 2 131.436 625 J 100 575 B 500 332 TGKA Tigaraksa Satria Tbk. XDU9---2 3,920 0 0 3,920 0 0 0 0 3,221.300 4,800 J 500 3,610 B 200 333 TGRA Terregra Asia Energy Tbk. --U7---1 820 830 810 815 -5 35,030,700 28,763,979,000 155 407.500 815 T/J 104,300 810 B 2,800 334 TINS Timah Tbk. --S2K--1 1,120 1,170 1,115 1,120 0 29,910,700 34,168,617,500 2,278 572.313 1,125 J 1,204,200 1,120 T/B 1,520,000 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,200 11,600 10,300 11,350 1,150 7,473,400 83,943,757,500 7,335 701.751 11,350 T/J 28,600 11,300 B 4,000 336 TOBA Toba Bara Sejahtra Tbk. SSU2---1 430 440 420 440 10 55,700 24,322,200 29 92.850 498 J 200 432 B 2,500 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 730 730 700 700 -30 3,481,600 2,480,278,500 171 1,126.652 700 T/J 361,200 695 B 76,900 338 TOTL Total Bangun Persada Tbk. XDU6---1 535 550 530 535 0 991,200 531,721,500 250 192.290 535 T/J 2,023,200 530 B 190,400 339 TOTO Surya Toto Indonesia Tbk. --U3---2 368 368 358 364 -4 33,400 12,205,000 39 1,180.783 364 T/J 500 362 B 3,600 340 TOWR Sarana Menara Nusantara Tbk. XDS7K--1 720 750 720 735 15 6,876,400 5,054,510,500 817 3,501.167 740 J 335,800 735 T/B 5,900 341 TRAM Trada Alam Minera Tbk. --U7---1 124 126 122 123 -1 1,128,841,700 141,061,975,400 1,668 101.658 124 J 1,141,500 123 T/B 2,533,200 342 TRIO Trikomsel Oke Tbk. --U9---1 50 51 50 50 0 275,600 13,781,000 29 22.195 50 T/J 42,700 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 428 0 0 428 0 0 0 0 255.309 426 J 100 374 B 100 344 TSPC Tempo Scan Pacific Tbk. CDM5---1 1,600 1,630 1,615 1,620 20 292,800 474,741,000 115 288.997 1,625 J 1,000 1,620 T/B 56,700 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU8---2 2,960 2,990 2,990 2,990 30 5,000 14,950,000 1 77.662 2,970 J 1,200 2,610 B 500 346 TURI Tunas Ridean Tbk. XDU9---1 1,105 1,110 1,110 1,110 5 1,100 1,221,000 2 2,466.667 1,110 T/J 152,100 1,105 B 130,500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,400 1,420 1,380 1,390 -10 513,200 712,512,500 229 2,695.052 1,390 T/J 112,300 1,385 B 51,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,180 4,180 4,100 4,170 -10 1,000 4,170,000 9 154.440 4,170 T/J 2,800 4,100 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,380 2,380 2,370 2,380 0 124,400 295,626,000 11 198.333 2,380 T/J 76,000 2,370 B 12,200 350 VIVA Visi Media Asia Tbk. --U9---1 125 130 123 127 2 19,788,000 2,493,199,200 2,422 42.333 128 J 1,053,500 127 T/B 1,690,800 351 VOKS Voksel Electric Tbk. --S4---1 316 322 314 322 6 3,290,400 1,049,670,600 474 142.438 322 T/J 71,500 318 B 40,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 316 338 318 338 22 105,872,000 35,067,033,600 5,386 116.552 340 J 2,964,400 338 T/B 498,500 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,270 2,400 2,290 2,400 130 24,325,000 57,311,115,000 4,489 616.883 2,400 T/J 35,500 2,380 B 240,600 354 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 326 338 320 326 0 338,200 109,838,000 75 49.423 326 T/J 55,400 324 B 300 355 WOOD Integra Indocabinet Tbk. --S5K--1 895 915 895 900 5 11,880,700 10,759,555,500 851 346.154 900 T/J 1,133,800 895 B 101,900 356 WSBP Waskita Beton Precast Tbk. XDS3XXO1 398 404 400 402 4 29,708,000 11,937,944,600 2,097 82.041 404 J 5,221,800 402 T/B 540,100 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,810 1,890 1,835 1,885 75 38,432,500 71,587,769,000 5,771 508.772 1,890 J 2,297,900 1,885 T/B 32,800 358 WTON Wijaya Karya Beton Tbk. --S3K--1 515 560 520 550 35 26,572,100 14,527,046,000 2,299 93.220 555 J 2,038,500 550 T/B 103,000 359 ZINC Kapuas Prima Coal Tbk. --U2---2 466 476 450 462 -4 53,764,700 24,796,550,200 1,918 1,647.000 462 T/J 35,900 460 B 190,700 Total 7,919,661,100 3,880,156,781,200 297,385 2,318,838,300 108,935,800 Jakarta, 10 June 2019 Trading Division