List of Securities Quotation: IDX SMC Composite Date: Thursday, 13 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 10,325 10,325 10,150 10,150 -175 683,800 6,997,215,000 553 824.560 10,200 J 100 10,150 T/B 73,600 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,075 0 0 7,075 0 0 0 0 1,615.227 7,000 J 2,800 5,725 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,660 1,695 1,660 1,695 35 2,200 3,659,000 4 45.200 1,735 J 3,700 1,660 B 46,000 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,770 1,815 1,760 1,800 30 13,059,500 23,511,435,000 2,498 2,195.122 1,805 J 40,700 1,800 T/B 43,300 5 ACST Acset Indonusa Tbk. --U6---1 1,275 1,275 1,265 1,270 -5 567,100 720,148,500 173 53.333 1,270 T/J 98,100 1,265 B 21,700 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,535 1,565 1,515 1,565 30 8,810,100 13,644,610,500 1,481 1,229.061 1,565 T/J 481,800 1,560 B 41,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,900 9,925 9,850 9,900 0 259,400 2,567,532,500 58 425.806 9,900 T/J 48,900 9,875 B 1,600 8 ADMG Polychem Indonesia Tbk --U3---1 250 254 246 246 -4 1,527,600 378,592,200 250 21.958 250 J 105,500 246 T/B 50,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,280 1,265 1,275 -10 24,047,900 30,625,427,000 4,276 115.909 1,280 J 489,300 1,275 T/B 667,400 10 AGII Aneka Gas Industri Tbk. --S3---1 540 540 530 535 -5 2,041,600 1,092,315,500 298 48.636 535 T/J 982,300 530 B 177,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 282 284 280 280 -2 2,199,000 618,673,600 196 457.457 282 J 10,000 280 T/B 94,000 12 AGRS Bank Agris Tbk. --U8---2 312 312 312 312 0 200 62,400 1 283.636 312 T/J 33,900 280 B 4,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,210 4,540 4,250 4,510 300 20,741,100 91,583,804,000 6,022 3,594.456 4,520 J 88,200 4,510 T/B 50,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 314 310 294 310 -4 200 60,400 2 295.238 310 T/J 1,100 292 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 0 0 5,450 0 0 0 0 222.449 5,450 J 2,100 5,300 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 900 900 870 895 -5 236,400 210,439,500 156 2,283.804 895 T/J 99,600 885 B 100 17 ANDI Andira Agro Tbk. --U1---2 1,745 1,745 1,715 1,745 0 14,500 25,058,500 12 872.500 1,785 J 500 1,715 B 12,800 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 910 905 910 0 136,800 123,850,500 13 75.833 910 T/J 15,200 905 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 785 790 765 780 -5 41,048,700 31,961,800,500 4,020 514.274 780 T/J 50,900 775 B 2,407,500 20 APEX Apexindo Pratama Duta Tbk. --U2---2 700 700 680 680 -20 11,100 7,648,000 8 43.534 700 J 500 680 T/B 5,200 21 APIC Pacific Strategic Financial Tbk. --U8---2 530 535 525 530 0 10,040,100 5,308,625,500 2,215 563.734 530 T/J 373,700 525 B 103,200 22 APLN Agung Podomoro Land Tbk. --M6K--1 168 173 166 171 3 8,846,900 1,499,836,600 645 46.849 172 J 329,800 171 T/B 871,500 23 ARII Atlas Resources Tbk. --U2---2 755 790 755 775 20 22,800 17,622,000 9 51.667 775 T/J 24,100 755 B 2,100 24 ARMY Armidian Karyatama Tbk. --U6---2 280 288 280 288 8 239,811,000 67,628,770,600 310 96.000 288 T/J 23,700 286 B 462,600 25 ARNA Arwana Citramulia Tbk. --S3---1 515 510 498 505 -10 485,900 245,299,700 27 3,432.339 505 T/J 3,900 500 B 1,100 26 ASGR Astra Graphia Tbk. --U9---1 1,215 1,235 1,210 1,215 0 18,500 22,564,000 28 251.907 1,225 J 500 1,215 T/B 7,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 890 900 890 895 5 1,192,400 1,069,865,000 377 1,657.407 895 T/J 5,500 890 B 55,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 328 338 316 336 8 17,532,000 5,763,583,400 1,110 320.000 336 T/J 37,500 334 B 1,518,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 770 780 745 765 -5 4,664,400 3,527,085,500 413 196.154 770 J 22,100 765 T/B 10,000 30 ATIC Anabatic Technologies Tbk. --U9---1 880 0 0 880 0 0 0 0 125.714 880 J 3,500 805 B 1,000 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 1,460 1,460 1,450 1,455 -5 339,100 493,048,500 153 1,315.908 1,455 T/J 22,000 1,450 B 3,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 13,000 650,000 9 57.388 50 T/J 3,205,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 0 0 298 0 0 0 0 219.707 288 J 5,000 274 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,705 1,700 1,695 1,695 -10 11,776,200 19,960,661,500 15 2,118.750 1,700 J 3,100 1,350 B 10,000 36 BBKP Bank Bukopin Tbk. --S8K--1 302 310 298 300 -2 4,304,600 1,295,210,000 458 88.997 302 J 403,000 300 T/B 595,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,615 J 50,000 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,580 2,680 2,570 2,650 70 49,686,200 130,983,712,000 6,106 345.652 2,660 J 729,400 2,650 T/B 185,400 39 BBYB Bank Yudha Bhakti Tbk. CRU8---1 270 276 270 274 4 208,900 57,217,000 28 278.966 274 T/J 43,000 270 B 24,400 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 264 264 244 254 -10 512,900 129,928,800 125 720.322 254 T/J 24,800 252 B 10,000 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 2,240,900 112,045,000 36 217.306 50 T/J 382,082,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 274 298 272 298 24 38,802,100 11,213,815,400 1,625 175.294 300 J 4,775,100 298 T/B 1,146,800 44 BFIN BFI Finance Indonesia Tbk. CDU8---2 640 660 630 640 0 3,634,800 2,323,667,000 357 3,279.697 640 T/J 1,337,100 635 B 540,700 45 BGTG Bank Ganesha Tbk. --S8---2 78 78 69 76 -2 3,737,500 287,364,300 356 73.786 77 J 505,000 76 T/B 30,800 46 BHIT MNC Investama Tbk. --S9---1 84 85 81 82 -2 71,610,900 5,890,026,300 3,109 239.801 82 T/J 1,999,300 81 B 5,387,800 47 BINA Bank Ina Perdana Tbk. --U8---1 980 970 940 950 -30 245,300 233,028,500 43 536.735 950 T/J 12,800 940 B 14,600 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 934,600 46,730,000 15 35.714 50 T/J 16,777,600 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,960 2,980 2,860 2,920 -40 407,900 1,191,291,000 317 44.923 2,920 T/J 27,200 2,910 B 200 50 BISI BISI International Tbk. CDU1---1 1,500 1,520 1,485 1,490 -10 4,134,300 6,183,488,000 691 745.000 1,495 J 20,300 1,490 T/B 2,800 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,720 1,605 1,710 105 17,081,600 27,869,787,000 1,227 285.000 1,710 T/J 46,200 1,705 B 5,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 625 630 625 625 0 4,947,200 3,103,921,500 713 145.349 630 J 217,000 625 T/B 716,200 53 BKSL Sentul City Tbk. --S6K--1 127 135 125 133 6 201,912,600 26,590,413,200 5,537 9.190 134 J 10,355,600 133 T/B 1,114,700 54 BKSW Bank QNB Indonesia Tbk. --U8---2 171 199 183 189 18 2,900 534,300 6 433.685 189 T/J 162,000 184 B 5,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 12,400 620,000 3 0.658 50 T/J 144,010,500 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 1,400 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 320 320 320 0 2,700 864,000 3 100.000 326 J 300 320 T/B 100 58 BMTR Global Mediacom Tbk. --S9K--1 466 472 458 458 -8 34,612,400 15,994,304,600 2,464 372.782 458 T/J 856,200 456 B 1,073,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 23,000 1,150,000 9 0.172 50 T/J 27,936,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,055 1,060 1,040 1,060 5 10,204,200 10,776,873,000 875 7.827 1,065 J 223,500 1,060 T/B 2,976,300 61 BNII Bank Maybank Indonesia Tbk. --M8---1 248 252 242 242 -6 1,773,600 435,544,800 172 2.883 246 J 700 242 T/B 86,400 62 BNLI Bank Permata Tbk. --M8K--1 820 840 820 830 10 15,163,200 12,581,800,000 1,042 9.037 835 J 836,200 830 T/B 2,801,000 63 BOGA Bintang Oto Global Tbk. --U9---2 760 760 755 755 -5 3,187,000 2,411,824,000 665 733.010 760 J 184,100 755 T/B 14,000 64 BOLT Garuda Metalindo Tbk. --U4---2 840 840 835 840 0 111,800 93,756,000 133 152.727 840 T/J 3,100 835 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,770 1,800 1,760 1,800 30 281,500 497,473,000 76 450.000 1,800 T/J 800 1,790 B 1,600 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 750 J 3,800 650 B 58,800 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,100 7,150 7,100 7,150 50 4,500 32,150,000 4 1,430.000 0 J 0 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 8,950 10,725 10,725 10,725 1,775 200 2,145,000 2 417.405 10,725 T/J 1,800 7,175 B 300 69 BRIS Bank BRIsyariah Tbk. --M8---1 510 515 505 505 -5 6,395,900 3,238,514,500 757 99.020 510 J 779,300 505 T/B 1,085,000 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 138,100 6,905,000 13 7.874 50 T/J 79,554,200 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 1,040 B 7,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,400 3,430 3,290 3,300 -100 25,827,600 86,000,130,000 3,999 258.436 3,310 J 6,300 3,300 T/B 238,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,355 1,400 1,350 1,400 45 18,329,600 25,337,900,500 3,465 274.238 1,400 T/J 371,000 1,395 B 535,200 74 BSIM Bank Sinarmas Tbk. --U8---1 555 565 550 565 10 26,500 14,579,000 6 385.353 560 J 2,900 550 B 339,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,970 0 0 1,970 0 0 0 0 101.026 1,940 J 200 1,680 B 200 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---2 108 113 107 108 0 1,333,300 146,820,400 111 827.459 110 J 25,800 108 T/B 8,400 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 3,610 3,640 3,610 3,630 20 212,900 771,995,000 32 702.723 3,640 J 2,000 3,620 B 19,800 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,770 2,950 2,750 2,950 180 35,035,000 100,745,924,000 4,191 302.564 2,950 T/J 666,800 2,940 B 36,300 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,890 1,900 1,890 1,890 0 5,200 9,838,000 9 320.339 1,890 T/J 800 1,840 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 123 124 119 120 -3 152,733,700 18,439,605,200 2,581 6.965 120 T/J 4,761,900 119 B 17,204,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 117 115 111 115 -2 26,200,800 2,952,589,500 412 88.462 115 T/J 41,200 114 B 10,000 84 BVIC Bank Victoria International Tbk. --U8---1 167 171 167 167 0 42,500 7,150,300 25 157.915 169 J 20,000 167 T/B 6,600 85 BWPT Eagle High Plantations Tbk. --U1---1 158 158 155 156 -2 2,022,600 315,010,000 222 34.119 157 J 282,400 156 T/B 63,600 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 560 565 550 560 0 321,100 178,704,500 168 169.697 560 T/J 104,300 555 B 29,300 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 262 270 252 270 8 20,199,900 5,209,759,400 200 154.286 270 T/J 1,132,900 256 B 30,000 88 CASA Capital Financial Indonesia Tbk. --S8---2 364 368 364 368 4 7,058,500 2,576,934,000 1,275 672.306 368 T/J 102,000 366 B 1,200 89 CASS Cardig Aero Services Tbk. --U7---2 730 750 730 740 10 6,600 4,821,000 4 185.000 730 J 38,600 680 B 1,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 97 86 94 9 107,894,300 9,954,312,500 3,065 601.600 95 J 1,322,600 94 T/B 3,181,900 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 330 330 324 324 -6 339,700 110,397,000 30 25.354 324 T/J 38,700 322 B 9,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,550 1,550 1,550 0 1,400 2,170,000 3 5,624.501 1,600 J 1,200 1,550 T/B 100 93 CITY Natura City Developments Tbk. --U6---1 276 280 266 268 -8 30,400 8,238,800 27 223.333 270 J 10,000 266 B 10,800 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,200 3,180 3,180 10 159,300 508,105,000 18 1,766.667 3,180 T/J 2,600 3,170 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 390 392 386 386 -4 9,884,300 3,841,395,800 569 1,678.261 390 J 116,000 386 T/B 65,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,225 1,230 1,220 1,225 0 60,200 73,900,000 32 117.218 1,225 T/J 7,700 1,220 B 13,400 97 CMPP AirAsia Indonesia Tbk. --U7---2 197 197 191 194 -3 35,300 6,835,600 52 36.697 194 T/J 2,800 193 B 2,200 98 COWL Cowell Development Tbk. --U6---2 210 218 206 210 0 188,500 39,284,000 127 161.538 210 T/J 4,000 208 B 50,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 81,300 4,065,000 11 45.455 50 T/J 52,366,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 600 575 580 -20 451,100 260,813,000 46 292.685 580 T/J 27,900 560 B 600 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,045 1,085 1,010 1,075 30 72,255,000 76,045,302,000 4,916 240.687 1,075 T/J 250,100 1,070 B 631,500 103 DART Duta Anggada Realty Tbk. --U6---1 322 0 0 322 0 0 0 0 59.526 338 J 1,000 322 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,925 1,930 1,915 1,930 5 2,400 4,611,000 6 3,873.791 1,930 T/J 600 1,910 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 2 16.496 50 T/J 108,901,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 810 790 795 0 471,800 377,617,000 428 691.304 795 T/J 3,600 790 B 7,200 107 DILD Intiland Development Tbk. --S6---1 316 316 314 314 -2 229,800 72,565,800 173 54.717 316 J 3,643,700 314 T/B 151,900 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,980 2,980 2,970 2,980 0 585,500 1,743,058,000 78 101.017 2,980 T/J 200,000 2,970 B 13,000 109 DKFT Central Omega Resources Tbk. --U2---2 194 200 194 194 0 156,700 30,470,300 15 498.330 194 T/J 978,600 193 B 155,300 110 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,175 7,025 7,175 75 4,200 29,777,500 13 42,889.593 7,175 T/J 9,800 7,000 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 262 268 258 268 6 23,985,400 6,336,184,600 1,056 127.619 270 J 1,353,300 268 T/B 375,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,240 3,210 3,170 3,210 -30 5,700 18,270,000 5 2,819.772 3,210 T/J 5,600 3,180 B 100 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 560 510 545 30 71,477,000 38,710,978,000 3,629 737.843 545 T/J 411,800 540 B 1,724,800 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 364 360 364 0 220,000 79,999,000 18 98.378 364 T/J 682,800 362 B 800 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 16,500 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,505 1,525 1,500 1,525 20 1,800 2,717,500 10 301.980 1,520 J 6,300 1,500 B 10,300 117 DUTI Duta Pertiwi Tbk --U6---2 3,790 3,800 3,800 3,800 10 100 380,000 1 382.178 4,600 J 100 3,800 T/B 29,900 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,470 2,470 2,400 2,450 -20 1,300 3,182,000 6 901.824 2,460 J 11,100 2,440 B 500 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 100 915 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 352 354 348 354 2 9,538,200 3,351,474,000 714 88.500 356 J 1,953,500 354 T/B 2,076,700 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 12 10.308 50 T/J 867,607,600 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 1,800 14,220,000 2 1,097.222 7,900 T/J 140,100 7,150 B 400 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,480 0 0 2,480 0 0 0 0 1,735.127 2,480 J 441,600 2,250 B 10,000 124 ERAA Erajaya Swasembada Tbk. XDS9XXO1 1,325 1,360 1,285 1,305 -20 29,639,300 38,983,347,000 5,222 130.500 1,310 J 231,900 1,305 T/B 98,300 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 308 332 308 328 20 65,780,600 21,380,918,200 4,243 610.676 330 J 2,523,000 328 T/B 1,934,800 126 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,870 2,810 2,860 -40 8,567,800 24,351,975,000 2,553 145.147 2,860 T/J 3,200 2,850 B 314,600 127 FAST Fast Food Indonesia Tbk. CDU9---2 2,110 2,130 2,110 2,110 0 1,300 2,757,000 9 3,318.393 2,300 J 100 2,110 T/B 600 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,475 8,500 8,250 8,500 25 44,900 380,525,000 31 1,947.933 8,500 T/J 6,600 8,475 B 5,000 129 FILM MD Pictures Tbk. --U9---1 1,025 1,050 1,010 1,050 25 8,592,800 8,721,842,000 30 500.000 1,050 T/J 1,400 1,015 B 300 130 FIRE Alfa Energi Investama Tbk. --U2---2 5,800 5,975 5,350 5,575 -225 19,566,000 112,423,302,500 706 1,115.000 5,625 J 1,100 5,575 T/B 8,100 131 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,000 3,000 3,000 0 100 300,000 1 2,400.000 3,100 J 100 2,510 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 600 600 600 600 0 200 120,000 2 600.000 600 T/J 1,000 595 B 400 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 890 900 0 6,818,100 6,072,656,000 82 409.091 895 J 104,400 890 B 2,500 134 FREN Smartfren Telecom Tbk. --U7---1 312 326 312 320 8 45,500,700 14,537,712,800 2,153 17.778 320 T/J 324,200 318 B 315,100 135 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---1 428 442 426 430 2 37,330,100 16,185,937,800 3,433 57.803 430 T/J 4,598,500 428 B 264,800 137 GJTL Gajah Tunggal Tbk. --S4K--1 650 655 640 650 0 3,638,200 2,357,959,500 589 127.611 655 J 722,300 650 T/B 32,400 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 228 230 222 224 -4 8,896,300 1,998,692,600 514 56.000 224 T/J 300 222 B 296,900 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,700 19,700 19,700 -100 100 1,970,000 1 3,426.087 19,700 T/J 100 15,850 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,630 1,645 1,610 1,640 10 17,800 28,982,500 49 127.626 1,640 T/J 21,900 1,630 B 400 141 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---1 194 196 191 191 -3 145,500 28,038,100 16 76.400 194 J 100 191 T/B 100 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,400 3,500 3,330 3,340 -60 105,800 355,696,000 107 90.270 3,410 J 200 3,330 B 2,800 144 HERO Hero Supermarket Tbk. --U9---1 860 850 850 850 -10 1,500 1,275,000 6 1,774.234 930 J 5,600 850 T/B 900 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,080 3,000 3,060 0 34,900 105,388,000 26 936.754 3,060 T/J 9,700 3,040 B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 720 700 720 20 27,000 19,135,000 12 1,107.692 690 J 1,400 625 B 500 147 HKMU HK Metals Utama Tbk. --U9---1 334 340 332 338 4 14,699,300 4,917,593,800 377 146.957 338 T/J 57,100 336 B 4,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 725 710 725 5 18,315,600 13,144,627,000 756 233.871 725 T/J 1,009,300 720 B 100,500 149 HRTA Hartadinata Abadi Tbk. --S5---1 256 258 254 256 0 751,100 192,231,000 56 85.333 258 J 55,500 254 B 5,500 150 HRUM Harum Energy Tbk. XDS2K--1 1,410 1,485 1,405 1,445 35 4,236,600 6,151,295,000 1,218 27.788 1,445 T/J 1,000 1,440 B 4,100 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 8,900 J 1,100 8,300 T/B 4,500 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 460 460 406 406 -54 21,500 9,043,400 26 31.719 406 T/J 1,100 404 B 11,700 153 IIKP Inti Agri Resources Tbk --U5---2 56 60 55 59 3 166,518,600 9,550,901,000 1,340 113.248 60 J 5,067,500 59 T/B 45,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 151 154 150 154 3 3,588,300 548,881,700 329 44.000 154 T/J 606,400 152 B 208,800 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,670 2,720 2,600 2,700 30 410,500 1,084,206,000 213 362.476 2,700 T/J 38,400 2,690 B 200 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 575 590 545 585 10 2,494,200 1,408,654,000 225 117.000 585 T/J 121,400 575 B 2,100 157 IMPC Impack Pratama Industri Tbk. XDU3---2 970 975 970 975 5 284,900 276,778,500 22 256.579 975 T/J 100,700 930 B 4,300 158 INAF Indofarma (Persero) Tbk. --U5---1 3,630 4,350 3,640 3,710 80 6,945,500 26,062,134,000 1,227 1,484.000 3,720 J 203,900 3,710 T/B 8,500 159 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,960 2,860 2,880 -60 4,700,200 13,619,343,000 1,934 1,175.510 2,890 J 15,100 2,880 T/B 119,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,500 5,500 5,100 5,125 -375 192,400 998,875,000 335 690.245 5,150 J 1,000 5,125 T/B 8,500 161 INDS Indospring Tbk. --U4---1 2,350 2,380 2,340 2,350 0 1,329,600 3,126,471,000 195 220.312 2,360 J 26,400 2,350 T/B 38,900 162 INDY Indika Energy Tbk. XDS2XXO1 1,450 1,505 1,445 1,455 5 10,407,400 15,345,182,000 3,078 49.322 1,460 J 78,200 1,455 T/B 753,600 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 72 70 72 2 764,200 54,311,000 107 0.411 72 T/J 586,100 71 B 341,200 164 INPP Indonesian Paradise Property Tbk. --U9---2 830 910 800 910 80 10,400 9,156,000 21 866.667 990 J 700 820 B 300 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,040 3,090 0 1,400 4,293,000 7 1,119.565 3,090 T/J 200 3,040 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 630 585 580 580 -50 2,000 1,161,500 3 5.888 630 J 500 580 T/B 200 167 INTA Intraco Penta Tbk. --U9---2 478 478 468 478 0 127,300 59,826,400 6 336.950 478 T/J 110,800 468 B 27,800 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,250 1,250 1,240 1,250 0 11,500 14,306,000 22 76.220 1,250 T/J 1,996,300 1,240 B 800 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 272 276 266 268 -4 310,300 83,866,800 52 70.526 272 J 61,100 268 T/B 9,000 170 ISAT Indosat Tbk. --S7K--1 2,030 2,050 1,945 1,945 -85 6,463,400 12,812,707,000 1,617 138.929 1,950 J 8,500 1,945 T/B 10,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,100 17,225 16,875 17,000 -100 970,500 16,531,717,500 2,219 121.429 17,075 J 2,600 17,000 T/B 722,400 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,100 505,000 101 35.714 50 T/J 181,849,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 480 472 480 -12 300 143,200 2 272.279 486 J 5,000 480 T/B 6,800 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 348 426 350 416 68 16,400 6,302,800 11 344.322 416 T/J 500 414 B 5,100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,605 1,655 1,580 1,605 0 65,397,800 106,119,739,000 11,211 438.764 1,605 T/J 500,400 1,600 B 995,600 176 JRPT Jaya Real Property Tbk. CDS6---1 580 580 570 575 -5 6,455,100 3,713,817,500 278 552.885 580 J 835,200 575 T/B 100,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,825 5,875 5,700 5,700 -125 9,670,800 55,564,877,500 3,609 336.124 5,725 J 101,600 5,700 T/B 479,900 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,015 0 0 1,015 0 0 0 0 218.599 1,180 J 300 1,005 B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 895 895 860 865 -30 3,346,000 2,896,963,000 300 1,922.222 865 T/J 97,500 860 B 32,200 180 KAEF Kimia Farma (Persero) Tbk. XDU5---1 3,400 3,440 3,400 3,420 20 545,300 1,870,377,000 115 3,420.000 3,430 J 5,300 3,420 T/B 5,100 181 KBLI KMI Wire & Cable Tbk. --S4---1 555 565 535 565 10 26,283,600 14,516,602,500 1,328 68.652 570 J 1,768,000 565 T/B 5,270,400 182 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---1 280 282 280 282 2 3,203,500 900,242,200 230 9.784 284 J 307,700 282 T/B 1,263,100 184 KINO Kino Indonesia Tbk. CDU5---1 2,790 2,880 2,710 2,710 -80 658,200 1,817,796,000 373 71.316 2,750 J 100 2,710 T/B 7,300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 590 710 550 560 -30 43,900 27,449,000 38 186.667 570 J 1,000 560 T/B 5,900 186 KKGI Resource Alam Indonesia Tbk. --U2---1 200 236 198 226 26 2,343,600 484,385,400 149 792.982 230 J 1,300 226 T/B 6,800 187 KMTR Kirana Megatara Tbk. --U3---2 332 340 326 328 -4 91,300 29,857,800 34 71.616 332 J 3,700 326 B 16,800 188 KPIG MNC Land Tbk. --U9---2 134 134 133 134 0 419,700 55,912,200 23 288.339 134 T/J 106,400 133 B 400,000 189 KRAH Grand Kartech Tbk. --U4---2 2,280 2,280 2,280 2,280 0 11,800 26,904,000 13 829.091 2,280 T/J 1,300 2,000 B 1,400 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 418 418 408 412 -6 3,171,500 1,307,103,000 305 51.221 412 T/J 136,800 410 B 466,500 191 KREN Kresna Graha Investama Tbk. --U9---1 590 590 575 580 -10 74,419,400 43,376,538,000 1,343 6,034.124 580 T/J 496,800 575 B 2,965,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,185 1,195 1,145 1,195 10 860,200 1,018,312,500 123 306.410 1,195 T/J 13,900 1,145 B 1,000 193 LINK Link Net Tbk. XDS9K--1 4,170 4,250 4,140 4,200 30 530,700 2,227,492,000 53 262.500 4,250 J 20,000 4,200 T/B 164,400 194 LPCK Lippo Cikarang Tbk --S6---1 1,750 1,850 1,755 1,760 10 1,295,800 2,319,173,000 677 190.270 1,760 T/J 2,300 1,755 B 55,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 310 310 300 308 -2 33,902,000 10,351,959,600 1,973 78.861 308 T/J 1,164,700 306 B 1,503,000 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,650 3,650 3,500 3,510 -140 10,968,200 38,861,450,000 4,928 79.536 3,520 J 11,400 3,510 T/B 266,400 197 LSIP PP London Sumatra Indonesia Tbk. CDS1K--1 1,130 1,140 1,115 1,130 0 7,002,600 7,883,111,000 1,463 291.613 1,130 T/J 1,587,300 1,125 B 152,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 2,292,450,800 114,633,854,200 1,393 105.427 51 J 4,851,300 50 T/B 1,854,200 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,135 1,165 1,120 1,135 0 15,975,800 18,261,915,500 2,938 644.886 1,140 J 120,600 1,135 T/B 70,600 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 5,800 5,800 5,800 0 378,500 2,195,300,000 106 276.190 5,800 T/J 642,800 5,500 B 19,200 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,740 1,740 1,740 -40 500 870,000 3 103.571 1,800 J 4,000 1,740 T/B 3,400 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 895 890 880 885 -10 6,387,500 5,634,672,000 992 1,420.204 890 J 223,400 885 T/B 89,200 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 250 246 250 2 7,600,400 1,884,932,200 244 333.333 250 T/J 38,000 248 B 50,600 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 500 510 500 500 0 2,734,300 1,378,886,000 406 1,000.000 510 J 231,800 500 T/B 22,400 205 MASA Multistrada Arah Sarana Tbk. --M4---1 600 630 600 600 0 56,700 34,189,000 27 426.621 625 J 4,900 600 T/B 14,300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,250 6,250 6,250 -750 500 3,125,000 3 2,694.999 7,000 J 400 6,250 T/B 600 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,340 2,400 2,330 2,330 -10 83,500 196,623,000 95 179.231 2,370 J 28,800 2,330 T/B 20,400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 640 630 630 -5 433,100 273,931,500 118 39.375 635 J 15,000 630 T/B 54,900 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,540 3,480 3,540 40 2,362,000 8,282,638,000 210 255.596 3,540 T/J 54,000 3,510 B 10,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 149 150 147 149 0 322,200 47,793,700 42 133.642 150 J 292,500 149 T/B 43,100 211 MDIA Intermedia Capital Tbk. --U9---1 137 146 137 144 7 18,830,700 2,668,257,000 521 104.348 144 T/J 297,500 143 B 454,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,000 4,020 3,980 3,980 -20 164,400 657,377,000 42 207.566 3,990 J 10,000 3,970 B 4,600 213 MDLN Modernland Realty Tbk. --S6---1 264 274 264 272 8 15,294,500 4,122,322,000 409 80.723 272 T/J 434,500 270 B 432,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 780 755 765 -15 15,078,000 11,572,875,500 1,589 1,347.377 770 J 117,300 765 T/B 2,083,900 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,800 J 100 5,100 B 100 216 MERK Merck Tbk. --M5---2 3,990 4,000 3,960 3,980 -10 17,600 69,957,000 35 10,493.843 3,980 T/J 15,400 3,970 B 2,600 217 META Nusantara Infrastructure Tbk. --U7---1 199 202 194 198 -1 31,000 6,040,400 21 59.986 198 T/J 11,700 194 B 35,100 218 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,035 1,020 1,020 20 223,400 227,910,500 17 1,046.154 1,025 J 100,000 1,020 T/B 16,100 219 MGRO Mahkota Group Tbk. XDS1---1 850 865 825 835 -15 8,229,000 6,982,401,500 931 371.111 835 T/J 63,300 830 B 88,100 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,190 J 20,000 940 B 2,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,955 1,960 1,905 1,945 -10 672,800 1,295,844,000 377 114.514 1,945 T/J 1,500 1,910 B 14,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,160 1,145 1,130 1,140 -20 28,900 32,829,500 33 5,428.571 1,145 J 900 1,135 B 800 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,500 0 0 16,500 0 0 0 0 785.714 15,650 J 100 13,500 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,300 20,300 20,150 20,200 -100 6,200 125,130,000 11 128,662.420 20,200 T/J 200 20,150 B 2,000 225 MLIA Mulia Industrindo Tbk --S3---2 1,405 1,405 1,390 1,390 -15 773,500 1,077,951,500 324 232.150 1,395 J 25,600 1,390 T/B 12,900 226 MLPL Multipolar Tbk. --U9---1 117 119 113 115 -2 6,284,800 722,364,600 386 13.191 116 J 450,800 115 T/B 51,100 227 MLPT Multipolar Technology Tbk. XDU9---1 800 750 750 750 -50 100 75,000 1 156.250 800 J 100 770 B 1,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 0 0 400 0 0 0 0 68.376 400 J 1,125,400 390 B 600 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,235 1,245 1,225 1,235 0 42,157,500 52,183,951,500 7,988 137.222 1,235 T/J 83,200 1,230 B 750,300 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,015 1,015 945 980 -35 809,600 783,478,000 92 168.966 980 T/J 54,200 950 B 900 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 1,450 1,090 1,090 1,090 -360 3,514,700 3,831,023,000 1,142 72.667 1,090 T/J 63,249,400 0 B 0 232 MPPA Matahari Putra Prima Tbk. --U9---1 220 224 208 212 -8 10,131,500 2,168,405,000 1,134 89.132 212 T/J 214,100 210 B 341,700 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 695 710 660 710 15 11,800 7,883,000 5 645.455 710 T/J 500 665 B 26,700 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,600 6,350 6,000 6,075 -525 14,000 84,645,000 29 551.029 6,075 T/J 2,200 5,725 B 1,000 235 MSIN MNC Studios International Tbk. --M9---2 408 410 398 404 -4 455,000 184,273,400 155 80.800 404 T/J 223,300 402 B 15,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,045 1,045 1,010 1,020 -25 135,200 140,413,000 54 67.105 1,040 J 6,600 1,015 B 1,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,230 1,310 1,225 1,230 0 14,860,500 18,798,366,500 1,973 2,214.301 1,240 J 45,000 1,230 T/B 197,700 238 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---1 450 440 440 440 -10 20,100 8,844,000 7 184.990 444 J 6,500 430 B 600 240 MYOH Samindo Resources Tbk. XDS2---1 1,330 1,335 1,300 1,335 5 482,900 639,706,500 118 159.009 1,335 T/J 9,500 1,315 B 400 241 MYRX Hanson International Tbk. --S6---2 107 108 106 108 1 1,232,883,600 131,912,727,800 1,047 73.654 108 T/J 6,527,800 107 B 1,414,000 242 NASA Ayana Land International Tbk. --U9---2 670 680 670 675 5 3,517,600 2,359,169,500 943 655.340 675 T/J 143,400 670 B 13,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 750 735 740 -5 12,832,400 9,528,649,500 2,086 718.447 740 T/J 9,200 735 B 115,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,600 2,620 2,600 2,620 20 1,370,700 3,578,338,000 90 141.622 2,620 T/J 100,100 2,610 B 16,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,785 1,995 1,805 1,930 145 1,703,600 3,259,219,000 1,525 593.846 1,935 J 10,200 1,930 T/B 19,600 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 200 26,000 2 123.810 131 J 49,000 130 T/B 499,800 247 NISP Bank OCBC NISP Tbk. --U8---1 885 900 885 885 0 26,400 23,395,500 20 1,072.415 885 T/J 200 880 B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 945 J 13,400 865 B 800 249 NRCA Nusa Raya Cipta Tbk. --U6---1 386 390 380 388 2 269,300 103,750,600 58 45.647 388 T/J 36,000 386 B 12,900 250 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---1 570 595 555 570 0 3,200 1,793,000 7 1,127.708 570 T/J 1,900 555 B 21,000 252 PALM Provident Agro Tbk. --U1---2 254 264 260 264 10 700 182,800 3 72.157 264 T/J 172,000 256 B 100 253 PBID Panca Budi Idaman Tbk. --U3---1 1,100 1,090 1,050 1,050 -50 115,000 121,923,500 80 123.529 1,060 J 1,000 1,050 T/B 53,700 254 PBRX Pan Brothers Tbk. --S4K--1 545 550 545 545 0 2,500 1,363,500 7 964.602 550 J 44,400 545 T/B 17,900 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 660 660 660 660 0 100 66,000 1 55.000 660 T/J 3,200 635 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,420 3,420 3,420 3,420 0 300 1,026,000 1 2,280.000 3,420 T/J 100 3,320 B 300 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 4,400 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,905 1,950 1,900 1,920 15 18,800 35,805,500 33 160.267 1,920 T/J 17,400 1,900 B 2,600 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,330 1,325 1,330 30 200 265,500 2 259.512 1,330 T/J 46,200 1,290 B 100 260 PLIN Plaza Indonesia Realty Tbk. CDU6---1 4,360 5,450 4,420 4,870 510 161,000 771,449,500 326 2,020.831 4,880 J 1,400 4,870 T/B 100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,270 1,200 1,255 35 3,977,500 4,968,089,000 544 2,089.577 1,260 J 332,200 1,255 T/B 155,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 62 60 60 0 1,999,600 121,680,200 129 60.000 61 J 584,400 60 T/B 1,463,200 263 PNIN Paninvest Tbk. --S8---1 1,410 1,415 1,355 1,370 -40 228,800 314,875,000 58 1,456.827 1,375 J 3,100 1,370 T/B 2,400 264 PNLF Panin Financial Tbk. --S8---1 358 362 352 354 -4 8,710,700 3,096,310,400 899 382.620 356 J 85,400 354 T/B 88,000 265 POLA Pool Advista Finance Tbk. --U8---2 1,260 1,260 1,205 1,255 -5 44,300 54,219,500 16 929.630 1,255 T/J 37,900 1,205 B 300 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,170 1,035 1,105 10 3,700 4,045,500 20 67.584 1,105 T/J 4,800 1,060 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,215 1,200 1,200 1,200 -15 400 480,000 2 195.122 1,200 T/J 600 1,195 B 400 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,210 2,270 2,170 2,200 -10 66,102,500 147,679,448,000 639 1,396.373 2,200 T/J 16,600 2,190 B 1,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 540 B 2,000 270 POWR Cikarang Listrindo Tbk. --M7---2 895 895 890 895 0 785,000 702,489,000 172 59.667 900 J 100 895 T/B 33,600 271 PPRE PP Presisi Tbk. --M7---1 388 390 384 390 2 2,082,300 805,503,400 673 90.698 390 T/J 195,200 388 B 155,000 272 PPRO PP Properti Tbk. --S6K--1 124 127 123 126 2 73,898,900 9,191,462,900 2,371 272.432 126 T/J 471,700 125 B 3,603,300 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,410 3,410 3,340 3,390 -20 16,200 54,626,000 33 52.154 3,390 T/J 249,700 3,350 B 400 274 PRIM Royal Prima Tbk. --U9---2 460 450 450 450 -10 200 90,000 2 90.000 440 J 300 430 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 220 199 218 10 5,680,500 1,203,514,600 292 707.264 218 T/J 434,000 216 B 200,000 276 PTPP PP (Persero) Tbk. XDS6XXO1 2,020 2,140 2,010 2,130 110 25,461,300 52,808,505,000 3,917 400.376 2,130 T/J 43,200 2,120 B 173,100 277 PTRO Petrosea Tbk. --S2K--1 1,600 1,615 1,585 1,590 -10 328,600 524,655,500 368 1,272.000 1,590 T/J 56,000 1,585 B 21,800 278 PTSN Sat Nusapersada Tbk --U4---1 1,305 1,315 1,275 1,280 -25 2,378,400 3,063,854,000 565 220.690 1,285 J 59,700 1,280 T/B 591,400 279 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 750 745 725 730 -20 38,359,500 28,129,238,000 3,241 2,814.295 735 J 128,200 730 T/B 741,800 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,080 1,170 1,080 1,120 40 48,000 53,561,500 78 101.818 1,120 T/J 3,500 1,115 B 1,200 282 RAJA Rukun Raharja Tbk. XDS7---1 258 276 258 268 10 8,383,400 2,248,361,400 669 920.583 270 J 46,000 268 T/B 121,700 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,655 1,660 1,535 1,555 -100 9,296,300 14,613,221,500 4,140 971.875 1,555 T/J 403,900 1,550 B 377,100 284 RDTX Roda Vivatex Tbk --U6---1 9,000 0 0 9,000 0 0 0 0 474.136 8,500 J 300 0 B 0 285 RIMO Rimo International Lestari Tbk --U9---2 133 135 132 134 1 477,903,400 63,714,419,000 479 73.569 135 J 3,181,900 134 T/B 248,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 620 635 615 635 15 2,856,200 1,788,380,000 349 389.571 635 T/J 6,900 630 B 63,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 386 400 380 396 10 2,900 1,129,000 9 3,098.592 396 T/J 5,700 380 B 15,400 288 RODA Pikko Land Development Tbk. --U6---2 256 290 262 278 22 567,300 160,470,000 237 443.877 278 T/J 6,100 272 B 20,000 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,295 1,310 1,300 1,310 15 203,300 266,269,500 80 513.725 1,310 T/J 322,100 1,300 B 7,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 505 498 498 -12 1,574,200 787,271,600 193 622.500 500 J 2,523,900 498 T/B 700 291 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 9,275 9,275 9,250 9,275 0 81,900 757,662,500 4 5,983.871 9,275 T/J 16,700 9,075 B 100 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,690 1,740 1,685 1,740 50 14,236,600 24,552,091,000 3,588 787.142 1,740 T/J 252,700 1,735 B 100 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 710 710 -70 1,100 851,000 4 794.139 840 J 100 730 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,400 2,290 2,290 -90 2,500 5,937,000 5 97.863 2,370 J 500 2,270 B 500 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,840 3,740 3,740 3,740 -100 200 748,000 1 173.801 3,740 T/J 800 3,410 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 820 845 820 840 20 1,515,400 1,256,120,000 169 600.000 840 T/J 33,000 835 B 8,800 298 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 1,050 1,000 1,035 30 3,485,000 3,590,462,500 1,012 178.448 1,035 T/J 168,900 1,030 B 1,100 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,270 4,350 4,260 4,300 30 2,960,800 12,732,705,000 536 48.837 4,310 J 3,800 4,300 T/B 123,600 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 338 342 334 340 2 16,036,300 5,435,854,600 1,172 30.909 340 T/J 1,305,400 338 B 1,821,700 302 SIPD Sierad Produce Tbk. --U3---2 810 880 815 880 70 7,800 6,401,500 5 0.978 880 T/J 200 825 B 2,000 303 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 0 100 412,000 1 1,361.263 4,040 J 500 3,800 B 3,000 305 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 740 925 760 925 185 56,569,600 49,503,417,000 9,151 165.179 0 J 0 925 T/B 4,207,500 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,510 1,510 1,500 1,500 -10 2,800 4,210,000 6 1,811.594 1,510 J 7,100 1,500 T/B 2,400 307 SMDR Samudera Indonesia Tbk. --S7K--1 304 316 304 306 2 2,327,100 720,162,800 345 1,228.028 310 J 126,500 306 T/B 92,300 308 SMRA Summarecon Agung Tbk. --S6K--1 1,165 1,240 1,155 1,235 70 37,654,600 45,365,279,000 2,938 2,029.247 1,235 T/J 687,100 1,230 B 203,200 309 SMRU SMR Utama Tbk. --U2---2 139 139 131 132 -7 3,463,300 462,612,000 474 32.280 133 J 8,700 132 T/B 178,600 310 SMSM Selamat Sempurna Tbk. --S4K--1 1,560 1,560 1,520 1,530 -30 3,564,800 5,468,170,500 1,778 4,086.648 1,530 T/J 576,500 1,525 B 7,000 311 SOCI Soechi Lines Tbk. XDM7---1 226 236 224 230 4 32,619,100 7,507,027,400 2,532 41.818 232 J 905,000 228 B 282,700 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,900 J 50,000 0 B 0 313 SPTO Surya Pertiwi Tbk. --S9---2 1,010 1,020 1,005 1,010 0 12,334,800 12,497,897,000 731 87.069 1,015 J 338,900 1,010 T/B 263,700 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 224 230 220 220 -4 38,600 8,630,000 9 234.789 230 J 1,700 220 T/B 15,500 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 342 340 340 2 6,815,000 2,319,591,200 700 141.667 342 J 4,400,900 340 T/B 501,900 316 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,690 3,690 3,650 3,650 -40 10,000 36,603,000 24 66.364 3,660 J 800 3,650 T/B 26,400 317 SSIA Surya Semesta Internusa Tbk. XDS6K--1 695 750 675 720 25 79,274,300 56,133,895,500 3,424 295.385 725 J 100 720 T/B 1,310,300 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,000 1,020 995 995 -5 25,041,000 25,057,328,500 408 148.507 995 T/J 414,800 990 B 317,100 319 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 0 0 50 0 0 0 0 64.769 50 J 237,746,500 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 2,990 2,970 2,960 2,960 -30 5,200 15,427,000 7 1,909.677 2,990 J 68,200 2,960 T/B 3,500 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,900 4,990 4,900 4,910 10 5,589,000 27,589,987,000 4,834 4,463.636 4,920 J 8,100 4,910 T/B 11,500 324 TARA Sitara Propertindo Tbk. --U6---1 775 790 770 790 15 42,315,500 32,964,533,000 7,433 745.283 790 T/J 49,500 785 B 91,000 325 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,920 4,000 3,900 3,960 40 4,762,500 18,828,663,000 2,072 195.556 3,960 T/J 46,200 3,950 B 60,000 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 820 825 810 815 -5 1,214,800 990,803,000 286 185.586 815 T/J 44,100 810 B 43,700 327 TCID Mandom Indonesia Tbk. --U5---1 14,250 14,200 14,000 14,100 -150 1,600 22,560,000 9 1,383.004 14,100 T/J 2,300 13,500 B 700 328 TCPI Transcoal Pacific Tbk. --U7---2 6,000 6,150 5,700 5,975 -25 6,788,800 40,863,260,000 697 4,329.710 5,975 T/J 16,700 5,950 B 10,300 329 TDPM Tridomain Performance Materials Tbk. --U3---1 280 280 260 270 -10 14,104,300 3,806,965,400 561 118.421 270 T/J 65,800 268 B 79,100 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 630 640 625 625 -5 3,200 2,026,500 7 201.613 630 J 4,900 625 T/B 1,100 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 540 550 545 550 10 300 164,500 3 124.637 560 J 100 550 T/B 2,500 332 TGKA Tigaraksa Satria Tbk. --U9---2 4,800 4,750 4,750 4,750 -50 100 475,000 1 3,903.361 4,400 J 400 3,600 B 1,800 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 810 815 0 51,443,100 41,831,985,500 164 407.500 815 T/J 311,300 805 B 1,900 334 TINS Timah Tbk. --S2K--1 1,170 1,200 1,160 1,180 10 12,377,100 14,621,859,500 1,630 602.973 1,185 J 249,800 1,180 T/B 586,600 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,225 10,900 9,800 10,625 400 2,615,200 27,437,490,000 3,710 656.925 10,650 J 75,200 10,625 T/B 47,100 336 TOBA Toba Bara Sejahtra Tbk. SSU2---1 496 496 490 490 -6 16,900 8,299,600 18 103.401 490 T/J 40,200 480 B 800 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 710 690 710 10 3,747,700 2,634,867,500 131 1,142.747 710 T/J 574,400 695 B 5,000 338 TOTL Total Bangun Persada Tbk. XDU6---1 530 540 530 530 0 1,077,500 572,465,000 197 190.493 530 T/J 344,900 525 B 177,900 339 TOTO Surya Toto Indonesia Tbk. XDU3---2 356 362 356 362 6 18,000 6,459,600 31 1,174.295 364 J 5,500 362 T/B 2,100 340 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 730 715 725 5 10,825,200 7,801,090,500 728 3,453.532 725 T/J 195,000 720 B 26,200 341 TRAM Trada Alam Minera Tbk. --U7---1 138 143 131 133 -5 1,031,598,300 141,845,123,300 9,591 109.923 134 J 1,388,600 133 T/B 2,351,000 342 TRIO Trikomsel Oke Tbk. --U9---1 50 0 0 50 0 0 0 0 22.195 50 J 151,300 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 416 430 430 430 14 100 43,000 1 256.502 430 T/J 60,700 370 B 55,000 344 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,585 1,590 1,500 1,580 -5 525,300 822,010,500 131 281.861 1,580 T/J 7,800 1,575 B 10,400 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,970 2,960 2,950 2,950 -20 1,100 3,246,000 2 76.623 2,960 J 6,100 2,950 T/B 2,000 346 TURI Tunas Ridean Tbk. XDU9---1 1,105 1,105 1,105 1,105 0 100 110,500 1 2,455.556 1,110 J 156,300 1,105 T/B 135,300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,375 1,380 1,370 1,370 -5 135,500 186,319,000 91 2,656.274 1,380 J 3,000 1,370 T/B 58,400 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,520 0 0 4,520 0 0 0 0 167.403 4,480 J 100 4,010 B 1,000 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,370 2,370 2,360 2,370 0 82,300 195,026,000 9 197.500 2,370 T/J 75,000 2,360 B 54,300 350 VIVA Visi Media Asia Tbk. --U9---1 129 130 126 126 -3 14,261,100 1,820,579,500 893 42.000 127 J 580,300 126 T/B 33,600 351 VOKS Voksel Electric Tbk. --S4---1 306 312 298 300 -6 3,666,200 1,115,293,400 507 132.706 302 J 34,700 300 T/B 36,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 330 338 326 334 4 73,638,000 24,506,463,800 2,297 115.172 336 J 528,000 334 T/B 270,200 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,380 2,320 2,380 40 8,990,200 21,225,189,000 2,849 611.742 2,380 T/J 384,700 2,370 B 47,400 354 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 320 314 318 -2 67,700 21,424,600 54 48.210 318 T/J 9,500 316 B 1,000 355 WOOD Integra Indocabinet Tbk. --S5K--1 865 885 860 865 0 14,234,100 12,440,736,000 1,092 332.692 870 J 227,300 865 T/B 712,100 356 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 402 394 402 4 21,452,400 8,549,238,200 1,507 82.041 402 T/J 5,585,000 400 B 1,638,700 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,870 1,925 1,860 1,925 55 21,550,400 40,799,864,000 2,769 519.568 1,925 T/J 1,303,000 1,920 B 374,300 358 WTON Wijaya Karya Beton Tbk. --S3K--1 550 570 535 565 15 19,052,800 10,606,038,500 1,543 95.763 570 J 1,022,500 565 T/B 5,100 359 ZINC Kapuas Prima Coal Tbk. --U2---2 474 490 472 490 16 38,842,700 18,660,024,600 2,506 1,746.818 490 T/J 284,200 488 B 238,600 Total 8,356,638,700 3,132,362,027,800 275,670 2,286,881,900 105,247,600 Jakarta, 13 June 2019 Trading Division