List of Securities Quotation: IDX SMC Composite Date: Tuesday, 11 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 10,450 10,475 10,375 10,375 -75 137,100 1,425,330,000 314 842.839 10,400 J 600 10,375 T/B 23,800 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 5,100 B 100 3 ABMM ABM Investama Tbk. XDU9---1 1,600 1,755 1,600 1,655 55 25,300 41,205,000 28 44.133 1,700 J 500 1,610 B 3,000 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,800 1,800 1,785 1,790 -10 15,164,200 27,191,069,000 3,554 2,182.927 1,795 J 104,800 1,790 T/B 459,400 5 ACST Acset Indonusa Tbk. --U6---1 1,275 1,285 1,270 1,275 0 281,800 359,508,500 106 53.543 1,275 T/J 73,300 1,270 B 37,300 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,525 1,550 1,505 1,535 10 9,909,900 15,175,798,500 1,439 1,205.501 1,540 J 22,100 1,535 T/B 248,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,925 9,825 9,875 0 280,200 2,778,942,500 45 424.731 9,900 J 5,200 9,875 T/B 6,600 8 ADMG Polychem Indonesia Tbk --U3---1 244 262 242 246 2 5,577,900 1,402,350,000 755 21.958 248 J 30,100 246 T/B 31,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,265 1,280 -5 24,974,300 31,890,029,500 6,944 116.364 1,280 T/J 381,200 1,275 B 74,100 10 AGII Aneka Gas Industri Tbk. --S3---1 545 545 535 545 0 647,700 349,640,000 172 49.545 545 T/J 112,000 540 B 17,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 286 288 280 282 -4 2,054,800 582,662,800 413 460.724 284 J 426,400 282 T/B 220,500 12 AGRS Bank Agris Tbk. --U8---2 312 0 0 312 0 0 0 0 283.636 312 J 7,000 290 B 1,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,000 4,060 3,980 4,000 0 8,406,400 33,744,590,000 2,040 3,187.988 4,010 J 111,800 4,000 T/B 6,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 316 282 314 -2 6,000 1,790,800 10 299.048 314 T/J 1,100 300 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 5,450 5,375 5,450 0 5,900 31,980,000 9 222.449 5,450 T/J 2,100 5,250 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 930 925 865 915 -15 184,800 168,840,500 251 2,334.839 915 T/J 124,300 910 B 600 17 ANDI Andira Agro Tbk. --U1---2 1,745 1,745 1,715 1,715 -30 35,300 60,556,500 29 857.500 1,780 J 4,900 1,710 B 22,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 910 905 910 0 71,000 64,283,000 8 75.833 910 T/J 18,400 905 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 780 815 770 795 15 116,959,700 93,066,891,500 11,745 524.164 800 J 1,232,200 795 T/B 1,155,000 20 APEX Apexindo Pratama Duta Tbk. --U2---2 840 835 790 835 -5 200 162,500 2 53.457 820 J 3,500 695 B 100 21 APIC Pacific Strategic Financial Tbk. --U8---2 520 525 520 520 0 12,300,700 6,396,365,000 2,145 553.097 520 T/J 514,500 515 B 148,100 22 APLN Agung Podomoro Land Tbk. --M6K--1 166 172 166 168 2 12,044,100 2,039,122,800 719 46.027 169 J 252,100 168 T/B 1,094,700 23 ARII Atlas Resources Tbk. --U2---2 795 800 750 790 -5 12,500 9,443,000 7 52.667 790 T/J 3,800 760 B 2,500 24 ARMY Armidian Karyatama Tbk. --U6---2 278 278 270 270 -8 182,883,400 50,841,310,000 182 90.000 286 J 1,220,600 270 T/B 106,000 25 ARNA Arwana Citramulia Tbk. --S3---1 505 510 500 510 5 44,400 22,629,500 9 3,466.322 510 T/J 150,200 500 B 315,200 26 ASGR Astra Graphia Tbk. --U9---1 1,220 1,235 1,200 1,215 -5 18,700 22,810,500 37 251.907 1,230 J 600 1,215 T/B 200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 840 855 845 855 15 1,396,800 1,185,540,000 433 1,583.333 860 J 11,500 850 B 4,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 330 332 324 328 -2 5,074,200 1,667,356,000 480 312.381 330 J 139,600 328 T/B 97,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 805 780 785 0 3,151,400 2,473,935,500 250 201.282 790 J 8,800 785 T/B 91,700 30 ATIC Anabatic Technologies Tbk. --U9---1 855 895 850 880 25 14,700 12,998,500 10 125.714 880 T/J 3,200 815 B 10,000 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 1,470 1,470 1,460 1,465 -5 212,800 312,024,000 89 1,324.953 1,465 T/J 60,600 1,460 B 64,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 22,500 1,125,000 19 57.388 50 T/J 3,088,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 288 302 270 298 10 1,000 295,600 5 219.707 298 T/J 36,200 296 B 200 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,705 0 0 1,705 0 0 0 0 2,131.250 1,695 J 600 1,610 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 284 304 286 300 16 20,731,300 6,162,896,200 1,625 88.997 302 J 672,100 300 T/B 61,800 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 2,580 2,580 2,540 2,560 -20 16,918,200 43,306,671,000 3,493 333.913 2,560 T/J 1,088,500 2,550 B 38,400 39 BBYB Bank Yudha Bhakti Tbk. CRU8---1 278 276 274 276 -2 22,600 6,212,800 12 281.002 276 T/J 122,400 274 B 25,300 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 250 264 246 260 10 261,200 67,341,800 103 737.338 260 T/J 32,600 258 B 20,000 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 12,100 605,000 14 217.306 50 T/J 374,226,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 266 284 264 278 12 41,203,900 11,378,568,600 2,366 163.529 280 J 157,400 278 T/B 446,300 44 BFIN BFI Finance Indonesia Tbk. CDU8---2 645 650 635 640 -5 664,300 427,595,500 127 3,279.697 640 T/J 29,200 635 B 138,200 45 BGTG Bank Ganesha Tbk. --S8---2 74 78 64 76 2 11,113,200 839,122,500 1,619 73.786 76 T/J 400 75 B 1,460,600 46 BHIT MNC Investama Tbk. --S9---1 78 86 77 85 7 127,948,700 10,552,406,400 3,330 248.574 86 J 3,290,000 85 T/B 8,530,400 47 BINA Bank Ina Perdana Tbk. --U8---1 985 1,015 945 985 0 780,800 757,505,500 94 556.510 985 T/J 33,800 975 B 1,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 14,600 730,000 9 35.714 50 T/J 17,093,000 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,970 3,000 2,960 2,990 20 186,100 556,023,000 189 46.000 2,990 T/J 26,700 2,970 B 6,400 50 BISI BISI International Tbk. CDU1---1 1,535 1,550 1,520 1,535 0 918,100 1,414,865,000 284 767.500 1,540 J 3,500 1,535 T/B 9,200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,625 1,650 1,625 1,625 0 12,843,300 20,994,182,000 562 270.833 1,625 T/J 233,700 1,620 B 155,100 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 625 635 625 630 5 5,613,000 3,531,387,000 698 146.512 635 J 851,300 630 T/B 57,900 53 BKSL Sentul City Tbk. --S6K--1 124 131 123 127 3 206,054,700 26,353,393,100 3,467 8.776 128 J 2,834,000 127 T/B 5,073,700 54 BKSW Bank QNB Indonesia Tbk. --U8---2 190 200 166 175 -15 7,900 1,562,500 8 401.560 197 J 3,100 174 B 2,200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 9,900 495,000 5 0.658 50 T/J 120,545,200 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,880 J 100 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 336 356 320 322 -14 2,000 655,000 4 100.625 334 J 700 322 T/B 17,900 58 BMTR Global Mediacom Tbk. --S9K--1 424 446 426 442 18 75,255,500 33,007,573,800 3,304 359.759 442 T/J 1,289,800 440 B 2,792,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 15,200 760,000 17 0.172 50 T/J 28,943,300 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 970 1,060 980 1,050 80 25,954,900 26,823,404,000 2,604 7.753 1,050 T/J 3,652,500 1,045 B 536,900 61 BNII Bank Maybank Indonesia Tbk. --M8---1 234 248 232 246 12 1,583,900 382,907,400 232 2.931 246 T/J 46,300 242 B 188,400 62 BNLI Bank Permata Tbk. --M8K--1 800 855 805 830 30 88,743,000 74,207,520,000 4,040 9.037 835 J 2,284,600 830 T/B 1,185,700 63 BOGA Bintang Oto Global Tbk. --U9---2 765 765 760 765 0 3,977,400 3,025,222,500 689 742.718 770 J 163,500 765 T/B 31,100 64 BOLT Garuda Metalindo Tbk. XDU4---2 835 850 830 845 10 167,200 140,358,000 173 153.636 845 T/J 5,300 840 B 1,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,770 1,780 1,715 1,780 10 65,700 114,955,000 42 445.000 1,780 T/J 1,900 1,710 B 4,100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 510,000 600 B 571,900 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,750 7,100 7,100 7,100 350 500 3,550,000 3 1,420.000 0 J 0 7,000 B 300 68 BRAM Indo Kordsa Tbk. XDU4---1 7,000 7,475 7,000 7,475 475 300 2,195,000 3 290.918 7,500 J 100 7,250 B 200 69 BRIS Bank BRIsyariah Tbk. XDM8---1 520 525 515 515 -5 3,895,200 2,009,067,000 577 100.980 520 J 1,696,700 515 T/B 157,600 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 55,600 2,780,000 12 7.874 50 T/J 96,390,600 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,100 J 23,000 1,080 B 100 72 BRPT Barito Pacific Tbk. --S3XXO1 3,550 3,600 3,400 3,400 -150 21,291,200 73,891,471,000 5,786 266.268 3,420 J 500 3,400 T/B 529,400 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,425 1,435 1,375 1,380 -45 21,696,100 30,159,386,500 3,989 270.321 1,380 T/J 89,100 1,375 B 681,500 74 BSIM Bank Sinarmas Tbk. --U8---1 555 555 550 555 0 1,800 991,500 5 378.532 555 T/J 32,900 550 B 397,700 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,970 1,850 1,970 100 5,600 10,382,000 3 101.026 1,940 J 500 1,770 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---2 106 109 106 109 3 31,798,800 3,412,585,100 118 835.121 109 T/J 72,500 108 B 38,200 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 3,630 3,650 3,630 3,650 20 18,600 67,834,000 18 706.595 3,650 T/J 500 3,630 B 5,400 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,880 2,930 2,850 2,870 -10 24,203,100 70,051,576,000 3,716 294.359 2,870 T/J 2,353,600 2,860 B 29,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,930 1,940 1,890 1,890 -40 7,500 14,258,000 22 320.339 1,900 J 2,000 1,890 T/B 300 82 BUMI Bumi Resources Tbk. --S2K--2 122 127 120 125 3 286,264,100 35,447,920,900 5,194 7.255 125 T/J 4,746,100 124 B 19,057,400 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 117 124 115 117 0 23,439,300 2,751,572,400 472 90.000 117 T/J 381,000 116 B 2,900 84 BVIC Bank Victoria International Tbk. --U8---1 167 169 167 167 0 51,400 8,630,600 44 157.915 169 J 44,400 167 T/B 8,000 85 BWPT Eagle High Plantations Tbk. --U1---1 151 151 148 151 0 4,942,100 740,967,000 219 33.025 151 T/J 39,700 150 B 191,100 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 565 575 550 570 5 931,100 521,449,500 223 172.727 570 T/J 68,700 560 B 1,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 268 272 260 266 -2 2,168,800 577,089,200 148 152.000 266 T/J 161,900 264 B 43,200 88 CASA Capital Financial Indonesia Tbk. --S8---2 372 372 366 368 -4 9,420,400 3,494,240,000 771 672.306 368 T/J 41,800 366 B 52,600 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 10,000 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 86 87 85 85 -1 4,102,800 352,045,800 136 544.000 86 J 80,000 85 T/B 1,994,600 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 328 322 326 4 485,200 157,667,000 43 25.510 326 T/J 18,900 324 B 2,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,650 1,550 1,650 100 40,800 65,815,000 17 5,987.372 1,650 T/J 5,300 1,600 B 3,800 93 CITY Natura City Developments Tbk. --U6---1 288 286 262 278 -10 118,700 32,283,600 61 231.667 278 T/J 24,900 266 B 6,100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 0 0 3,170 0 0 0 0 1,761.111 3,170 J 9,600 3,040 B 2,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 388 388 380 382 -6 12,144,900 4,657,978,400 776 1,660.870 382 T/J 119,200 380 B 1,290,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,230 1,215 1,220 0 75,100 91,691,500 36 116.740 1,230 J 3,300 1,220 T/B 800 97 CMPP AirAsia Indonesia Tbk. --U7---2 202 204 198 200 -2 118,000 23,516,000 55 37.832 202 J 1,800 200 T/B 400 98 COWL Cowell Development Tbk. --U6---2 212 216 206 208 -4 156,100 32,388,400 131 160.000 212 J 900 206 B 4,700 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 510,700 25,535,000 17 45.455 50 T/J 162,255,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 565 565 560 560 -5 207,500 116,200,500 29 282.593 585 J 100 560 T/B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 4,300 4,300 4,300 0 4,500 19,350,000 1 3,593.815 4,300 T/J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,045 1,060 1,030 1,050 5 31,727,200 33,240,276,500 2,530 235.089 1,055 J 118,800 1,050 T/B 55,700 103 DART Duta Anggada Realty Tbk. --U6---1 320 354 342 342 22 6,600 2,258,400 7 63.223 342 T/J 900 322 B 1,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,910 1,905 1,900 1,900 -10 700 1,333,000 2 3,813.576 1,910 J 700 1,895 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,600 130,000 6 16.496 50 T/J 110,026,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 800 815 795 795 -5 466,400 375,619,500 393 691.304 795 T/J 3,400 790 B 32,900 107 DILD Intiland Development Tbk. --S6---1 326 326 320 326 0 323,200 105,308,800 50 56.808 326 T/J 3,971,300 324 B 10,100 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,960 2,980 2,960 2,970 10 430,600 1,277,975,000 74 100.678 2,980 J 57,000 2,970 T/B 810,500 109 DKFT Central Omega Resources Tbk. --U2---2 192 200 187 197 5 561,800 109,422,700 44 506.036 197 T/J 49,300 191 B 44,900 110 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,150 6,900 7,150 50 700 4,960,000 5 42,740.152 7,150 T/J 800 7,100 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 264 268 0 23,686,500 6,361,154,000 1,010 127.619 268 T/J 156,600 266 B 1,375,800 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,240 3,240 3,240 70 52,500 170,100,000 3 2,846.125 3,240 T/J 8,100 3,140 B 300 113 DOID Delta Dunia Makmur Tbk. --S2K--1 500 525 500 515 15 27,554,100 14,166,146,500 1,387 697.227 515 T/J 1,188,400 510 B 1,673,800 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 366 368 360 362 -4 1,815,100 658,392,200 55 97.838 362 T/J 851,000 360 B 60,300 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,375 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,505 1,505 1,495 1,505 0 17,700 26,540,500 44 298.020 1,505 T/J 7,000 1,500 B 500 117 DUTI Duta Pertiwi Tbk --U6---2 3,790 3,800 3,790 3,790 0 40,800 155,034,000 4 381.173 4,590 J 100 3,790 T/B 40,100 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,480 2,500 2,400 2,500 20 86,900 214,644,000 19 920.229 2,500 T/J 13,800 2,440 B 700 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 900 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 350 356 346 354 4 22,853,200 8,036,994,200 2,499 88.500 356 J 1,809,200 354 T/B 30,900 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,900 145,000 13 10.308 50 T/J 861,412,100 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 8,100 63,990,000 3 1,097.222 7,900 T/J 139,600 7,300 B 400 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,420 2,470 2,420 2,470 50 1,400 3,428,000 4 1,728.131 2,480 J 501,200 2,470 T/B 800 124 ERAA Erajaya Swasembada Tbk. XDS9XXO1 1,210 1,340 1,180 1,330 120 69,660,800 89,093,282,000 10,464 133.000 1,335 J 338,500 1,330 T/B 1,351,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 306 316 304 308 2 19,938,200 6,170,172,000 1,310 573.439 310 J 1,099,500 308 T/B 4,900 126 EXCL XL Axiata Tbk. --S7XXO1 2,940 3,000 2,920 2,940 0 5,801,400 17,074,453,000 1,649 149.207 2,940 T/J 8,900 2,930 B 100 127 FAST Fast Food Indonesia Tbk. --U9---2 2,110 2,110 2,110 2,110 0 200 422,000 2 3,318.393 2,600 J 100 2,110 T/B 500 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,600 8,775 8,600 8,600 0 55,500 482,315,000 37 1,970.850 8,600 T/J 4,900 8,350 B 400 129 FILM MD Pictures Tbk. --U9---1 1,050 1,050 1,040 1,040 -10 631,300 659,593,000 33 495.238 1,045 J 61,200 1,040 T/B 11,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 6,200 6,375 5,500 5,550 -650 15,684,100 95,022,365,000 381 1,110.000 5,600 J 500 5,550 T/B 600 131 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,000 3,000 3,000 0 300 900,000 1 2,400.000 3,000 T/J 500 2,650 B 200 132 FMII Fortune Mate Indonesia Tbk --U6---2 610 600 600 600 -10 1,100 660,000 5 600.000 600 T/J 700 595 B 400 133 FORZ Forza Land Indonesia Tbk. --U6---1 885 900 850 900 15 1,403,500 1,228,657,000 143 409.091 940 J 20,300 890 B 8,700 134 FREN Smartfren Telecom Tbk. --U7---1 290 326 290 326 36 190,284,600 59,197,394,800 9,453 18.111 328 J 2,662,700 326 T/B 2,518,000 135 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---1 428 438 414 420 -8 33,340,100 14,087,472,600 3,940 56.459 420 T/J 422,400 418 B 185,600 137 GJTL Gajah Tunggal Tbk. --S4K--1 685 690 655 665 -20 11,761,100 7,844,204,500 1,337 130.556 665 T/J 8,600 660 B 516,800 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 228 222 222 0 5,448,000 1,218,743,000 374 55.500 224 J 162,800 222 T/B 185,700 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,800 19,800 19,800 100 200 3,960,000 2 3,443.478 19,800 T/J 100 15,800 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,635 1,660 1,600 1,600 -35 10,000 16,257,000 39 124.514 1,645 J 700 1,600 T/B 10,100 141 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---1 184 198 188 188 4 93,900 18,015,200 20 75.200 197 J 4,100 186 B 25,000 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,590 3,590 3,540 3,560 -30 50,000 178,385,000 115 96.216 3,560 T/J 47,700 3,550 B 5,000 144 HERO Hero Supermarket Tbk. --U9---1 880 900 860 900 20 5,700 5,054,000 9 1,878.601 930 J 3,300 900 T/B 200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,080 3,080 3,050 3,050 -30 6,400 19,523,000 8 933.693 3,090 J 6,500 3,050 T/B 2,500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 710 675 700 25 15,600 10,810,500 10 1,076.923 700 T/J 15,000 635 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 340 340 338 340 0 15,252,700 5,165,492,800 314 147.826 340 T/J 622,200 338 B 130,500 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 735 715 725 0 16,494,200 11,960,513,000 920 233.871 725 T/J 670,700 720 B 519,700 149 HRTA Hartadinata Abadi Tbk. --S5---1 250 256 248 252 2 55,400 13,950,200 36 84.000 254 J 5,900 252 T/B 500 150 HRUM Harum Energy Tbk. XDS2K--1 1,410 1,425 1,390 1,410 0 881,400 1,243,331,500 434 27.115 1,415 J 6,900 1,410 T/B 4,300 151 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---1 410 404 402 404 -6 11,100 4,483,800 6 31.562 416 J 5,000 402 B 2,500 153 IIKP Inti Agri Resources Tbk --U5---2 61 62 56 58 -3 165,675,500 9,540,241,600 1,242 111.329 59 J 419,400 58 T/B 289,900 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 157 158 150 151 -6 6,321,500 965,524,900 257 43.143 151 T/J 229,800 150 B 344,200 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,680 2,720 2,650 2,690 10 112,000 299,382,000 75 361.134 2,700 J 700 2,690 T/B 1,000 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 570 590 565 575 5 300,300 173,424,000 92 115.000 575 T/J 186,900 570 B 71,100 157 IMPC Impack Pratama Industri Tbk. --U3---2 955 965 955 965 10 573,500 550,429,000 59 253.947 970 J 122,600 930 B 3,100 158 INAF Indofarma (Persero) Tbk. --U5---1 3,530 3,640 3,590 3,620 90 25,200 91,084,000 59 1,448.000 3,620 T/J 33,600 3,610 B 100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,800 2,980 2,830 2,930 130 11,136,300 32,497,088,000 4,144 1,195.918 2,930 T/J 212,600 2,920 B 166,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,050 5,450 5,050 5,325 275 155,600 819,192,500 275 717.181 5,325 T/J 2,900 5,300 B 10,700 161 INDS Indospring Tbk. --U4---1 2,370 2,470 2,350 2,360 -10 1,401,500 3,343,641,000 453 221.250 2,400 J 1,200 2,360 T/B 2,200 162 INDY Indika Energy Tbk. XDS2XXO1 1,400 1,430 1,385 1,390 -10 5,360,100 7,549,697,000 2,187 47.119 1,395 J 4,000 1,390 T/B 323,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 70 70 -1 173,700 12,170,500 24 0.400 71 J 336,200 70 T/B 22,300 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 0 0 780 0 0 0 0 742.857 730 J 800 680 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,090 3,090 0 700 2,163,000 3 1,119.565 3,100 J 10,100 3,080 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 630 0 0 630 0 0 0 0 6.396 630 J 11,200 580 B 1,100 167 INTA Intraco Penta Tbk. --U9---2 484 482 478 478 -6 43,600 20,847,200 9 336.950 478 T/J 21,500 476 B 50,600 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,270 1,270 1,260 1,260 -10 39,400 49,711,000 50 76.829 1,260 T/J 870,200 1,255 B 1,200 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 266 276 260 272 6 7,100 1,916,800 11 71.579 272 T/J 11,800 264 B 1,000 170 ISAT Indosat Tbk. --S7K--1 2,100 2,140 2,080 2,100 0 4,080,100 8,622,409,000 821 150.000 2,100 T/J 31,700 2,090 B 62,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,050 16,725 17,000 0 4,352,200 73,590,435,000 3,800 121.429 17,025 J 23,500 17,000 T/B 1,539,600 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 182,198,800 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 0 0 478 0 0 0 0 271.144 478 J 300 468 B 3,200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 460 0 0 460 0 0 0 0 380.741 460 J 300 376 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,515 1,515 1,475 1,510 -5 17,888,200 26,764,454,500 8,664 412.794 1,510 T/J 411,000 1,505 B 8,600 176 JRPT Jaya Real Property Tbk. --S6---1 580 580 575 580 0 4,525,000 2,623,183,500 367 557.692 580 T/J 1,089,500 575 B 1,881,700 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,675 5,700 0 10,046,000 57,358,690,000 2,282 336.124 5,700 T/J 11,600 5,675 B 238,000 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,015 0 0 1,015 0 0 0 0 218.599 1,040 J 100 1,005 B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. CDS9---2 845 895 845 895 50 4,199,400 3,648,317,000 269 1,988.889 895 T/J 344,000 890 B 1,275,400 180 KAEF Kimia Farma (Persero) Tbk. XDU5---1 3,370 3,410 3,360 3,400 30 901,100 3,063,052,000 81 3,400.000 3,420 J 8,800 3,400 T/B 36,600 181 KBLI KMI Wire & Cable Tbk. --S4---1 575 590 565 580 5 28,700,300 16,575,897,000 1,846 70.475 580 T/J 495,600 575 B 1,191,500 182 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---1 270 274 268 272 2 1,614,900 439,424,800 149 9.437 272 T/J 6,600 270 B 278,900 184 KINO Kino Indonesia Tbk. --U5---1 2,690 2,780 2,710 2,780 90 133,800 368,133,000 143 73.158 2,780 T/J 19,200 2,770 B 300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 580 580 580 580 0 2,300 1,334,000 3 193.333 580 T/J 200 520 B 800 186 KKGI Resource Alam Indonesia Tbk. --U2---1 198 198 192 198 0 3,200 630,300 5 694.737 198 T/J 100 194 B 17,800 187 KMTR Kirana Megatara Tbk. --U3---2 320 324 320 322 2 7,400 2,370,000 14 70.306 322 T/J 44,500 320 B 5,000 188 KPIG MNC Land Tbk. --U9---2 129 133 129 133 4 1,153,200 150,869,500 51 286.188 133 T/J 131,500 132 B 100,000 189 KRAH Grand Kartech Tbk. --U4---2 2,300 2,290 2,280 2,290 -10 10,700 24,468,000 13 832.727 2,290 T/J 1,500 2,000 B 1,700 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 406 426 406 422 16 10,531,900 4,402,570,000 759 52.464 422 T/J 316,500 420 B 64,500 191 KREN Kresna Graha Investama Tbk. --U9---1 610 615 595 600 -10 74,977,900 45,395,916,500 961 6,242.197 600 T/J 244,300 595 B 2,640,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,130 1,175 1,060 1,175 45 688,200 785,422,000 100 301.282 1,175 T/J 56,500 1,085 B 2,300 193 LINK Link Net Tbk. XDS9K--1 4,300 4,480 4,130 4,200 -100 675,400 2,837,384,000 233 262.500 4,200 T/J 702,300 4,190 B 2,500 194 LPCK Lippo Cikarang Tbk --S6---1 1,635 1,680 1,635 1,650 15 542,000 896,530,000 277 178.378 1,650 T/J 22,900 1,645 B 25,800 195 LPKR Lippo Karawaci Tbk. --S6K--1 318 324 310 314 -4 40,892,500 12,936,748,200 1,304 80.397 316 J 965,800 314 T/B 22,000 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,750 3,780 3,730 3,750 0 4,814,400 18,042,724,000 2,522 84.974 3,760 J 13,100 3,750 T/B 447,900 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,125 1,125 1,105 1,125 0 3,455,000 3,862,603,000 817 290.323 1,125 T/J 138,200 1,120 B 36,600 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 621,589,300 31,079,465,000 399 105.427 50 T/J 2,737,700 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,065 1,040 1,045 -5 7,793,400 8,189,279,000 1,496 593.750 1,050 J 185,000 1,045 T/B 60,000 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,850 5,850 5,800 5,800 -50 111,000 643,865,000 81 276.190 5,800 T/J 3,300 5,500 B 17,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,780 1,780 1,780 -10 1,800 3,204,000 5 105.952 1,780 T/J 1,100 1,775 B 200 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 885 930 880 910 25 16,829,800 15,063,511,000 2,184 1,460.323 920 J 39,700 910 T/B 662,700 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 248 246 246 -2 6,211,600 1,532,155,000 178 328.000 246 T/J 7,000 244 B 41,500 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 515 515 500 505 -10 3,199,700 1,631,797,000 601 1,010.000 505 T/J 46,200 500 B 258,300 205 MASA Multistrada Arah Sarana Tbk. --M4---1 635 635 580 590 -45 334,900 198,533,000 90 419.511 620 J 31,600 590 T/B 6,200 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 500 6,100 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,440 2,540 2,400 2,470 30 41,100 100,687,000 69 190.000 2,450 J 6,400 2,440 B 2,500 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 650 625 635 -5 1,064,000 679,918,000 214 39.688 635 T/J 162,800 630 B 44,900 209 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,570 3,490 3,530 -30 2,127,200 7,502,270,000 221 254.874 3,530 T/J 13,500 3,500 B 20,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 152 152 149 150 -2 196,500 29,396,700 60 134.539 150 T/J 40,800 149 B 92,100 211 MDIA Intermedia Capital Tbk. --U9---1 137 137 134 135 -2 521,600 70,456,100 24 97.826 135 T/J 34,600 134 B 7,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,060 4,100 3,950 4,000 -60 809,500 3,236,458,000 216 208.609 4,000 T/J 23,900 3,990 B 700 213 MDLN Modernland Realty Tbk. --S6---1 266 272 260 262 -4 14,072,000 3,746,347,800 588 77.755 264 J 245,000 260 B 529,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 775 795 775 785 10 13,677,400 10,731,964,000 1,887 1,382.602 785 T/J 925,500 780 B 382,600 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,900 J 1,000 5,125 B 100 216 MERK Merck Tbk. --M5---2 3,990 4,020 3,980 4,010 20 148,100 592,186,000 67 10,572.943 4,010 T/J 9,400 4,000 B 10,400 217 META Nusantara Infrastructure Tbk. --U7---1 196 196 192 196 0 29,200 5,639,600 20 59.380 197 J 5,900 196 T/B 200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 1,000 1,000 0 114,900 114,900,000 8 1,025.641 1,010 J 50,000 1,000 T/B 93,800 219 MGRO Mahkota Group Tbk. XDS1---1 820 825 815 825 5 5,834,200 4,783,360,000 439 366.667 825 T/J 157,300 820 B 21,400 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 2,500 1,010 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,840 1,970 1,840 1,950 110 2,255,300 4,349,281,000 434 114.808 1,960 J 1,000,000 1,950 T/B 419,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,320 1,320 1,250 1,250 -70 12,800 16,156,000 29 5,952.381 1,260 J 3,000 1,250 T/B 1,100 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,500 0 0 16,500 0 0 0 0 785.714 16,000 J 300 14,000 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,100 20,150 20,100 20,150 50 800 16,115,000 3 128,343.949 20,150 T/J 800 20,125 B 300 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,410 1,405 1,410 0 702,800 990,282,000 403 235.491 1,410 T/J 55,400 1,405 B 69,200 226 MLPL Multipolar Tbk. --U9---1 115 120 115 115 0 4,726,900 551,132,000 423 13.191 116 J 327,000 115 T/B 541,400 227 MLPT Multipolar Technology Tbk. XDU9---1 830 830 780 820 -10 600 487,000 4 170.833 820 T/J 100 790 B 500 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 400 396 400 0 510,500 204,158,200 9 68.376 400 T/J 700 392 B 2,500 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,200 1,255 1,200 1,225 25 75,488,500 93,014,660,500 16,321 136.111 1,225 T/J 4,856,400 1,220 B 379,600 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,060 1,035 1,015 1,015 -45 188,000 191,870,000 26 175.000 1,015 T/J 20,300 1,010 B 35,000 231 MPMX Mitra Pinasthika Mustika Tbk. CDS9---1 1,400 1,420 1,395 1,420 20 30,954,700 43,487,486,500 4,601 94.667 1,420 T/J 250,000 1,415 B 254,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 212 218 204 206 -6 10,666,000 2,232,813,200 1,001 86.609 208 J 310,500 206 T/B 42,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 700 670 700 -50 800 557,000 6 636.364 720 J 200 690 B 10,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,600 6,600 6,600 300 2,000 13,200,000 2 598.649 6,600 T/J 4,000 6,450 B 1,000 235 MSIN MNC Studios International Tbk. --M9---2 380 382 372 382 2 832,700 315,399,200 258 76.400 382 T/J 145,100 380 B 240,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,050 1,055 1,040 1,045 -5 105,200 110,898,500 17 68.750 1,045 T/J 17,800 1,040 B 1,000 237 MTDL Metrodata Electronics Tbk. CDS9---1 1,190 1,250 1,190 1,240 50 13,399,100 16,423,683,500 1,784 2,232.304 1,240 T/J 81,500 1,235 B 55,900 238 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---1 424 440 430 440 16 5,600 2,411,600 4 184.990 440 T/J 18,100 430 B 400 240 MYOH Samindo Resources Tbk. XDS2---1 1,320 1,335 1,315 1,335 15 167,000 221,831,000 66 159.009 1,335 T/J 18,200 1,310 B 3,000 241 MYRX Hanson International Tbk. --S6---2 107 108 106 107 0 509,766,100 54,541,571,200 517 72.972 107 T/J 6,350,000 106 B 10,628,200 242 NASA Ayana Land International Tbk. --U9---2 675 680 670 670 -5 4,182,200 2,818,279,500 902 650.485 675 J 18,200 670 T/B 125,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 740 750 740 750 10 31,467,600 23,417,060,000 1,633 728.155 750 T/J 262,500 740 B 126,800 244 NFCX NFC Indonesia Tbk. --S9---2 2,610 2,600 2,580 2,590 -20 1,238,300 3,205,900,000 77 140.000 2,590 T/J 31,200 2,580 B 10,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,810 1,975 1,790 1,795 -15 859,100 1,588,035,000 846 552.308 1,810 J 16,400 1,795 T/B 200 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 800 104,000 2 123.810 131 J 35,500 130 T/B 499,200 247 NISP Bank OCBC NISP Tbk. --U8---1 895 900 890 895 0 24,200 21,753,500 24 1,084.533 900 J 21,700 890 B 10,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 960 J 15,000 865 B 500 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 378 390 380 388 10 319,400 123,216,600 84 45.647 390 J 28,000 388 T/B 5,000 250 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---1 570 570 550 570 0 6,200 3,452,500 10 1,127.708 570 T/J 3,200 550 B 6,800 252 PALM Provident Agro Tbk. --U1---2 264 274 264 264 0 3,600 960,400 6 72.157 264 T/J 174,400 260 B 2,500 253 PBID Panca Budi Idaman Tbk. CDU3---1 1,095 1,090 1,075 1,090 -5 74,000 79,865,000 35 128.235 1,090 T/J 34,500 1,075 B 159,500 254 PBRX Pan Brothers Tbk. --S4K--1 545 550 545 550 5 103,000 56,635,000 17 973.451 555 J 41,000 545 B 102,700 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 665 665 665 5 100 66,500 1 55.417 665 T/J 3,100 655 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,490 3,500 3,400 3,420 -70 10,100 34,801,000 15 2,280.000 3,400 J 8,000 3,030 B 1,000 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,290 J 400 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,925 2,120 1,855 1,990 65 31,800 62,191,500 52 166.110 1,990 T/J 3,300 1,900 B 1,000 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,330 1,310 1,330 30 1,000 1,324,500 4 259.512 1,305 J 100 1,285 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,790 3,800 3,500 3,500 -290 10,500 39,840,000 3 1,452.342 3,800 J 1,000 3,570 B 100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,245 1,260 1,235 1,235 -10 3,115,300 3,870,380,500 374 2,056.277 1,240 J 81,000 1,235 T/B 64,200 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 61 63 59 62 1 3,642,200 221,291,000 203 62.000 62 T/J 723,600 60 B 225,100 263 PNIN Paninvest Tbk. --S8---1 1,435 1,480 1,400 1,410 -25 272,500 391,759,000 200 1,499.362 1,410 T/J 11,000 1,400 B 33,300 264 PNLF Panin Financial Tbk. --S8---1 364 366 354 360 -4 10,482,100 3,786,202,000 706 389.105 360 T/J 629,600 358 B 1,233,800 265 POLA Pool Advista Finance Tbk. --U8---2 1,265 1,265 1,235 1,260 -5 16,700 20,863,000 13 933.333 1,260 T/J 7,200 1,235 B 3,300 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,075 1,080 1,020 1,075 0 6,100 6,378,000 25 65.749 1,050 J 100 1,005 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,215 0 0 1,215 0 0 0 0 197.561 1,210 J 500 1,200 B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,180 2,250 2,090 2,120 -60 71,518,400 154,405,616,000 1,075 1,345.596 2,140 J 2,000 2,120 T/B 15,500 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 85,000 535 B 2,100 270 POWR Cikarang Listrindo Tbk. --M7---2 890 900 895 900 10 566,200 508,781,500 49 60.000 900 T/J 1,643,700 895 B 54,400 271 PPRE PP Presisi Tbk. --M7---1 392 392 386 388 -4 4,295,400 1,669,669,000 1,229 90.233 390 J 674,700 388 T/B 7,300 272 PPRO PP Properti Tbk. --S6K--1 123 127 121 123 0 76,780,800 9,500,953,600 2,440 265.946 124 J 2,209,900 123 T/B 189,400 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,450 3,510 3,440 3,510 60 2,100 7,272,000 9 54.000 3,510 T/J 3,300 3,440 B 1,400 274 PRIM Royal Prima Tbk. --U9---2 470 460 460 460 -10 100 46,000 1 92.000 460 T/J 10,700 440 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 200 185 200 10 2,923,200 572,757,000 275 648.866 200 T/J 232,200 199 B 300,000 276 PTPP PP (Persero) Tbk. XDS6XXO1 2,020 2,100 2,000 2,070 50 29,280,900 60,330,189,000 3,242 389.098 2,070 T/J 1,385,000 2,060 B 894,600 277 PTRO Petrosea Tbk. XDS2K--1 1,595 1,595 1,575 1,585 -10 288,500 456,699,500 201 1,268.000 1,595 J 2,600 1,585 T/B 1,900 278 PTSN Sat Nusapersada Tbk --U4---1 1,280 1,355 1,265 1,290 10 5,910,100 7,717,163,500 1,877 222.414 1,295 J 68,400 1,290 T/B 119,600 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 740 760 725 750 10 39,228,600 29,327,845,500 5,112 2,891.399 750 T/J 652,900 745 B 444,900 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,120 1,120 1,105 1,110 -10 51,800 57,506,500 50 100.909 1,110 T/J 14,000 1,105 B 8,600 282 RAJA Rukun Raharja Tbk. XDS7---1 262 264 258 260 -2 1,286,800 334,585,000 118 893.103 262 J 385,700 260 T/B 124,300 283 RALS Ramayana Lestari Sentosa Tbk. CDS9K--1 1,720 1,755 1,695 1,745 25 2,852,000 4,933,431,500 1,665 1,090.625 1,745 T/J 34,500 1,740 B 13,600 284 RDTX Roda Vivatex Tbk --U6---1 9,000 0 0 9,000 0 0 0 0 474.136 8,775 J 9,000 0 B 0 285 RIMO Rimo International Lestari Tbk --U9---2 132 133 130 132 0 507,663,600 66,996,651,100 484 72.471 132 T/J 2,713,200 131 B 3,378,700 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 620 620 615 620 0 2,121,000 1,311,339,500 186 380.368 620 T/J 69,700 615 B 34,900 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 392 418 392 392 0 2,200 867,000 5 3,067.293 410 J 400 392 T/B 2,100 288 RODA Pikko Land Development Tbk. --U6---2 258 260 248 250 -8 46,500 11,560,800 17 399.170 250 T/J 500 248 B 400 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,315 1,315 1,295 1,310 -5 2,712,100 3,546,724,500 157 513.725 1,315 J 262,200 1,295 B 54,100 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 500 510 500 510 10 1,453,200 737,338,000 593 637.500 510 T/J 83,200 505 B 72,300 291 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 9,250 9,275 9,250 9,275 25 15,500 143,625,000 3 5,983.871 9,275 T/J 10,000 9,250 B 78,500 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,665 1,680 1,625 1,660 -5 7,444,800 12,289,249,500 3,053 750.951 1,660 T/J 15,800 1,650 B 100 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 800 J 100 700 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,340 2,260 2,340 160 250,100 584,708,000 28 100.000 2,340 T/J 13,300 2,190 B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,830 3,830 3,730 3,830 0 1,305,400 4,999,632,000 7 177.983 3,850 J 200 3,410 B 600 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 815 815 805 810 -5 1,827,800 1,482,516,500 147 578.571 810 T/J 2,700 805 B 43,300 298 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 1,005 1,010 980 1,000 -5 578,500 573,455,000 364 172.414 1,005 J 330,500 1,000 T/B 323,800 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,270 4,270 4,210 4,250 -20 701,400 2,980,140,000 519 48.269 4,250 T/J 2,100 4,230 B 9,000 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 328 344 328 334 6 16,019,700 5,374,775,600 1,219 30.364 334 T/J 281,900 332 B 693,200 302 SIPD Sierad Produce Tbk. --U3---2 850 900 800 800 -50 5,200 4,491,000 5 0.889 885 J 100 810 B 1,100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,500 B 100 304 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,050 J 500 3,520 B 1,000 305 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 600 610 595 595 -5 1,482,900 886,044,000 449 106.250 595 T/J 1,100 590 B 151,200 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,470 1,545 1,475 1,535 65 158,600 236,679,500 50 1,853.865 1,535 T/J 2,100 1,530 B 200 307 SMDR Samudera Indonesia Tbk. --S7K--1 302 304 300 302 0 376,400 113,683,800 71 1,211.975 304 J 142,100 302 T/B 44,700 308 SMRA Summarecon Agung Tbk. --S6K--1 1,140 1,170 1,130 1,155 15 15,989,900 18,446,327,000 1,529 1,897.798 1,155 T/J 116,400 1,150 B 58,400 309 SMRU SMR Utama Tbk. --U2---2 156 169 147 149 -7 18,264,000 2,894,843,700 2,169 36.438 150 J 134,300 149 T/B 74,600 310 SMSM Selamat Sempurna Tbk. CDS4K--1 1,620 1,635 1,590 1,590 -30 4,598,900 7,401,259,000 1,761 4,246.908 1,590 T/J 2,000 1,585 B 73,900 311 SOCI Soechi Lines Tbk. XDM7---1 210 236 210 236 26 87,086,200 19,757,566,400 4,194 42.909 236 T/J 1,684,800 234 B 1,003,600 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 6,000 J 100 5,700 B 500 313 SPTO Surya Pertiwi Tbk. CDS9---2 1,000 1,025 1,000 1,020 20 5,960,800 6,010,384,000 587 87.931 1,025 J 204,300 1,020 T/B 225,400 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 240 210 230 10 7,600 1,649,400 14 245.462 230 T/J 4,200 210 B 2,400 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 342 2 3,021,700 1,029,043,600 447 142.500 342 T/J 1,416,600 340 B 1,782,500 316 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,690 3,640 3,690 0 61,700 226,358,000 113 67.091 3,690 T/J 178,400 3,640 B 1,700 317 SSIA Surya Semesta Internusa Tbk. XDS6K--1 620 690 620 685 65 69,510,500 45,756,025,000 3,167 281.026 690 J 2,272,600 680 B 630,700 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,045 1,045 1,025 1,025 -20 2,064,600 2,135,004,000 179 152.985 1,025 T/J 137,600 1,020 B 243,500 319 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 50,100 320 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 446,662,200 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 3,020 2,970 3,010 10 1,457,100 4,371,434,000 693 1,941.935 3,020 J 47,900 3,010 T/B 18,600 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,880 4,930 4,880 4,890 10 4,978,200 24,442,761,000 4,255 4,445.455 4,900 J 1,500 4,890 T/B 1,900 324 TARA Sitara Propertindo Tbk. --U6---1 745 760 745 760 15 45,081,600 33,786,089,000 5,918 716.981 760 T/J 494,800 755 B 25,000 325 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,860 4,000 3,850 3,960 100 12,121,800 47,864,060,000 4,077 195.556 3,960 T/J 192,800 3,950 B 1,600 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 825 835 815 835 10 1,367,500 1,130,393,000 314 190.140 835 T/J 385,000 830 B 171,100 327 TCID Mandom Indonesia Tbk. --U5---1 14,000 14,250 14,250 14,250 250 100 1,425,000 1 1,397.717 14,600 J 100 13,800 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,125 6,050 6,100 0 4,432,000 27,083,337,500 376 4,420.290 6,125 J 15,700 6,100 T/B 200 329 TDPM Tridomain Performance Materials Tbk. --U3---1 288 288 282 284 -4 18,771,200 5,352,245,600 313 124.561 284 T/J 263,700 282 B 273,600 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 650 650 650 650 0 300 195,000 2 209.677 630 J 20,000 625 B 200 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 580 600 590 600 20 300 178,000 3 135.968 600 T/J 200 580 B 100 332 TGKA Tigaraksa Satria Tbk. --U9---2 3,920 0 0 3,920 0 0 0 0 3,221.300 4,790 J 100 3,610 B 100 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 855 800 815 0 20,946,200 17,075,915,500 190 407.500 810 J 252,000 800 B 200 334 TINS Timah Tbk. --S2K--1 1,120 1,175 1,120 1,170 50 30,508,800 35,238,801,500 3,548 597.863 1,170 T/J 10,000 1,165 B 225,700 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,350 12,000 11,000 11,450 100 4,488,400 51,508,677,500 4,631 707.934 11,450 T/J 101,100 11,425 B 40,600 336 TOBA Toba Bara Sejahtra Tbk. SSU2---1 440 498 448 488 48 93,600 44,847,600 70 102.979 490 J 2,100 488 T/B 1,600 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 705 700 700 0 3,184,600 2,232,480,500 95 1,126.652 700 T/J 129,700 695 B 100,000 338 TOTL Total Bangun Persada Tbk. XDU6---1 535 535 525 530 -5 1,626,000 862,229,500 224 190.493 530 T/J 420,500 525 B 640,600 339 TOTO Surya Toto Indonesia Tbk. --U3---2 364 366 360 360 -4 44,800 16,157,800 42 1,167.807 360 T/J 1,600 358 B 32,800 340 TOWR Sarana Menara Nusantara Tbk. --S7K--1 735 735 710 735 0 8,666,700 6,327,518,000 1,087 3,501.167 735 T/J 11,890,400 730 B 600 341 TRAM Trada Alam Minera Tbk. --U7---1 123 124 120 123 0 926,452,100 113,855,003,300 1,818 101.658 123 T/J 263,000 122 B 1,746,700 342 TRIO Trikomsel Oke Tbk. --U9---1 50 51 50 50 0 96,300 4,815,700 36 22.195 50 T/J 179,400 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 428 416 416 416 -12 400 166,400 2 248.151 416 T/J 92,600 370 B 50,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,620 1,620 1,570 1,590 -30 492,400 780,243,000 181 283.645 1,590 T/J 29,300 1,580 B 100 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,980 2,980 2,980 -10 3,000 8,940,000 1 77.403 2,980 T/J 3,200 2,660 B 500 346 TURI Tunas Ridean Tbk. XDU9---1 1,110 1,110 1,110 1,110 0 1,100 1,221,000 2 2,466.667 1,110 T/J 135,100 1,105 B 112,800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,390 1,395 1,370 1,375 -15 401,700 555,380,000 171 2,665.969 1,375 T/J 372,700 1,370 B 60,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,170 4,140 4,140 4,140 -30 500 2,070,000 1 153.329 4,140 T/J 2,300 4,010 B 500 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,380 2,380 2,380 2,380 0 79,600 189,448,000 8 198.333 2,380 T/J 75,200 2,370 B 56,800 350 VIVA Visi Media Asia Tbk. --U9---1 127 130 125 126 -1 18,971,700 2,418,255,700 1,411 42.000 127 J 424,200 126 T/B 411,500 351 VOKS Voksel Electric Tbk. --S4---1 322 334 318 326 4 6,255,500 2,033,970,600 834 144.207 326 T/J 4,900 324 B 20,300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 338 344 332 336 -2 51,728,400 17,437,019,400 2,681 115.862 338 J 342,500 336 T/B 178,700 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,400 2,420 2,350 2,370 -30 13,806,000 32,851,823,000 2,620 609.172 2,370 T/J 853,300 2,360 B 944,200 354 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 326 328 320 324 -2 55,300 17,828,200 33 49.120 326 J 51,900 324 T/B 6,800 355 WOOD Integra Indocabinet Tbk. --S5K--1 900 905 885 885 -15 8,336,700 7,469,516,000 478 340.385 885 T/J 220,800 880 B 1,416,200 356 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 404 398 402 0 15,926,000 6,381,089,000 1,258 82.041 402 T/J 2,238,800 400 B 2,530,300 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,885 1,910 1,855 1,910 25 22,015,100 41,624,298,000 3,519 515.520 1,910 T/J 486,300 1,905 B 525,500 358 WTON Wijaya Karya Beton Tbk. --S3K--1 550 565 545 550 0 9,586,200 5,282,290,000 1,099 93.220 555 J 948,900 550 T/B 12,300 359 ZINC Kapuas Prima Coal Tbk. --U2---2 462 470 458 464 2 37,975,300 17,678,869,000 3,194 1,654.130 466 J 207,200 464 T/B 88,600 Total 6,049,198,900 2,808,177,464,400 281,633 2,516,911,800 109,378,900 Jakarta, 11 June 2019 Trading Division