List of Securities Quotation: IDX SMC Composite Date: Monday, 17 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 10,275 10,475 10,225 10,225 -50 1,004,100 10,395,837,500 789 830.653 10,250 J 17,600 10,225 T/B 10,600 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 1,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,950 1,960 1,665 1,945 -5 800 1,537,000 6 51.867 1,940 J 2,000 1,775 B 600 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,800 1,820 1,745 1,760 -40 5,196,500 9,201,423,500 1,396 2,146.341 1,760 T/J 30,400 1,755 B 1,100 5 ACST Acset Indonusa Tbk. --U6---1 1,255 1,355 1,255 1,275 20 166,400 216,059,500 104 53.543 1,275 T/J 9,300 1,270 B 12,600 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,600 1,620 1,550 1,580 -20 8,663,700 13,744,505,000 1,704 1,240.841 1,585 J 116,000 1,580 T/B 431,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,750 9,875 9,650 9,750 0 392,800 3,822,552,500 114 419.355 9,750 T/J 800 9,675 B 2,000 8 ADMG Polychem Indonesia Tbk --U3---1 248 252 246 246 -2 779,500 193,491,600 153 21.958 246 T/J 2,804,300 244 B 123,800 9 ADRO Adaro Energy Tbk. --S2BXO1 1,235 1,245 1,215 1,230 -5 17,974,500 22,068,945,500 2,777 111.818 1,235 J 221,700 1,230 T/B 1,648,900 10 AGII Aneka Gas Industri Tbk. --S3---1 535 535 525 530 -5 408,000 216,340,000 138 48.182 535 J 1,700 530 T/B 282,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 280 284 276 278 -2 2,093,000 582,778,200 186 454.189 278 T/J 91,800 276 B 297,800 12 AGRS Bank Agris Tbk. --U8---2 312 310 310 310 -2 1,100 341,000 3 281.818 310 T/J 2,400 280 B 4,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,380 4,380 4,260 4,280 -100 8,121,700 34,963,026,000 1,820 3,411.147 4,290 J 10,300 4,280 T/B 79,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 0 0 310 0 0 0 0 295.238 316 J 1,600 280 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 0 0 5,450 0 0 0 0 222.449 5,500 J 100 5,275 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 890 890 875 890 0 1,212,000 1,077,817,000 211 2,271.045 905 J 10,000 890 T/B 551,300 17 ANDI Andira Agro Tbk. --U1---2 1,725 1,830 1,745 1,830 105 900 1,634,500 5 915.000 1,830 T/J 3,200 1,705 B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 910 905 910 0 142,500 128,997,500 9 75.833 910 T/J 20,700 905 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 790 805 760 765 -25 46,657,900 36,413,524,000 4,840 504.385 770 J 528,400 765 T/B 401,700 20 APEX Apexindo Pratama Duta Tbk. --U2---2 715 715 715 715 0 100 71,500 1 45.775 700 J 200 660 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 545 550 545 550 5 12,557,000 6,843,628,000 2,343 585.007 550 T/J 354,000 545 B 24,600 22 APLN Agung Podomoro Land Tbk. --M6K--1 191 196 184 184 -7 61,613,000 11,654,914,000 2,736 50.411 184 T/J 1,783,800 183 B 822,400 23 ARII Atlas Resources Tbk. --U2---2 780 785 780 785 5 50,400 39,563,000 7 52.333 785 T/J 19,600 760 B 400 24 ARMY Armidian Karyatama Tbk. --U6---2 288 294 260 268 -20 254,669,700 68,608,269,600 583 89.333 268 T/J 128,900 264 B 25,600 25 ARNA Arwana Citramulia Tbk. --S3---1 510 515 515 515 5 4,100 2,111,500 4 3,500.306 515 T/J 728,000 500 B 12,100 26 ASGR Astra Graphia Tbk. --U9---1 1,210 1,215 1,195 1,195 -15 41,300 49,682,000 49 247.761 1,200 J 194,700 1,195 T/B 12,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 895 900 885 895 0 573,700 513,342,000 165 1,657.407 895 T/J 100 880 B 7,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 322 322 -8 3,038,000 986,766,400 486 306.667 324 J 153,100 322 T/B 657,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 745 770 745 750 5 1,834,700 1,392,963,500 170 192.308 760 J 24,200 750 T/B 277,000 30 ATIC Anabatic Technologies Tbk. --U9---1 880 880 880 880 0 100 88,000 1 125.714 880 T/J 3,400 810 B 200 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 1,440 1,450 1,420 1,445 5 263,300 377,380,000 141 1,306.864 1,445 T/J 4,300 1,440 B 1,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 23,100 1,155,000 66 57.388 50 T/J 4,079,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 290 270 274 0 8,000 2,250,800 13 202.013 284 J 100 276 B 7,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,710 1,750 1,695 1,695 -15 1,242,400 2,105,933,500 7 2,118.750 1,690 J 3,000 1,530 B 1,000 36 BBKP Bank Bukopin Tbk. --S8K--1 298 302 292 292 -6 4,776,600 1,412,957,800 550 86.624 292 T/J 54,400 290 B 1,244,000 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 2,650 2,650 2,550 2,580 -70 20,301,900 52,518,016,000 3,589 336.522 2,580 T/J 362,700 2,570 B 2,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 274 260 274 0 73,500 19,861,200 16 278.966 274 T/J 77,000 270 B 10,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 252 254 250 250 -2 35,800 9,011,000 19 708.979 250 T/J 7,400 248 B 6,500 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 10,000 500,000 11 217.306 50 T/J 391,353,400 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 292 276 280 -10 14,810,300 4,182,211,800 1,066 164.706 282 J 360,600 280 T/B 90,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 595 585 590 0 390,800 230,033,500 137 3,023.470 590 T/J 287,600 585 B 1,508,900 45 BGTG Bank Ganesha Tbk. --S8---2 76 78 66 76 0 3,645,500 277,856,200 293 73.786 76 T/J 2,629,900 75 B 978,700 46 BHIT MNC Investama Tbk. --S9---1 84 86 72 74 -10 95,482,600 7,495,762,000 1,789 216.406 74 T/J 4,410,600 73 B 1,655,300 47 BINA Bank Ina Perdana Tbk. --U8---1 960 960 935 940 -20 161,300 151,852,500 34 531.085 955 J 149,900 935 B 36,700 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 7,587,000 379,350,000 461 35.714 50 T/J 8,631,900 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,900 2,900 2,850 2,860 -40 254,500 729,792,000 154 44.000 2,880 J 3,200 2,860 T/B 14,700 50 BISI BISI International Tbk. --U1---1 1,405 1,425 1,400 1,405 0 363,100 511,281,000 161 702.500 1,405 T/J 8,700 1,400 B 132,100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,685 1,650 1,650 -10 12,639,100 21,145,021,000 530 275.000 1,650 T/J 3,100 1,645 B 53,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 615 615 -10 6,271,600 3,874,837,000 979 143.023 620 J 261,100 615 T/B 297,400 53 BKSL Sentul City Tbk. --S6K--1 132 134 119 119 -13 178,918,500 22,238,049,700 3,175 8.223 120 J 694,600 119 T/B 11,457,100 54 BKSW Bank QNB Indonesia Tbk. --U8---2 189 190 189 189 0 1,700 322,300 2 433.685 189 T/J 8,300 179 B 300 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,900 545,000 9 0.658 50 T/J 129,418,700 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,800 J 100 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 316 312 312 312 -4 100 31,200 1 97.500 326 J 600 314 B 5,000 58 BMTR Global Mediacom Tbk. --S9K--1 480 498 360 360 -120 223,873,900 92,368,426,600 9,271 293.016 360 T/J 7,074,400 0 B 0 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,500 525,000 3 0.172 50 T/J 30,806,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,090 1,115 1,060 1,060 -30 6,709,400 7,271,494,500 1,190 7.827 1,060 T/J 52,200 1,055 B 35,500 61 BNII Bank Maybank Indonesia Tbk. --M8---1 244 248 240 240 -4 799,200 194,302,200 104 2.860 242 J 13,100 240 T/B 98,800 62 BNLI Bank Permata Tbk. --M8K--1 815 820 795 795 -20 16,334,800 13,108,786,500 928 8.656 800 J 758,600 795 T/B 3,093,500 63 BOGA Bintang Oto Global Tbk. --U9---2 750 750 750 750 0 3,299,300 2,474,475,000 738 728.155 755 J 338,800 750 T/B 24,000 64 BOLT Garuda Metalindo Tbk. --U4---2 835 835 815 830 -5 133,200 110,671,000 143 150.909 830 T/J 3,200 820 B 1,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,795 1,800 1,785 1,800 5 655,000 1,175,249,000 112 450.000 1,800 T/J 5,100 1,785 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 660 655 660 60 14,500 9,510,000 8 703.850 660 T/J 4,600 655 B 16,800 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,000 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 10,725 0 0 10,725 0 0 0 0 417.405 10,675 J 400 0 B 0 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 498 500 -5 7,099,100 3,557,447,900 1,425 98.039 505 J 370,500 500 T/B 72,500 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 5,000 250,000 7 7.874 50 T/J 80,083,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 1,100 1,100 1,100 25 100 110,000 1 825.330 1,100 T/J 19,900 1,040 B 7,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,420 3,410 3,240 3,260 -160 26,848,100 87,941,552,000 3,003 255.304 3,270 J 24,700 3,260 T/B 600 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,390 1,390 1,350 1,350 -40 6,286,100 8,570,726,500 1,283 264.444 1,350 T/J 1,057,100 1,345 B 217,300 74 BSIM Bank Sinarmas Tbk. --U8---1 560 565 550 565 5 51,600 28,896,000 11 385.353 565 T/J 50,800 560 B 349,800 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,970 1,935 1,880 1,880 -90 2,100 3,997,500 5 96.410 1,880 T/J 800 1,710 B 600 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---2 108 112 107 110 2 36,990,700 3,995,973,100 134 842.783 110 T/J 40,900 108 B 3,800 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 3,660 3,600 3,600 -10 105,100 380,914,000 59 696.915 3,600 T/J 69,200 3,580 B 500 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,080 3,280 3,070 3,200 120 44,992,400 144,434,404,000 6,512 328.205 3,200 T/J 309,600 3,190 B 32,600 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,980 1,970 1,900 1,970 -10 44,700 86,140,000 19 333.898 1,970 T/J 7,700 1,900 B 4,600 82 BUMI Bumi Resources Tbk. --S2K--2 119 125 118 118 -1 188,641,100 22,914,244,300 2,927 6.848 119 J 7,553,100 118 T/B 12,472,400 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 112 120 108 112 0 29,834,600 3,278,537,900 721 86.154 112 T/J 401,800 111 B 61,300 84 BVIC Bank Victoria International Tbk. --U8---1 168 168 168 168 0 20,500 3,444,000 21 158.861 168 T/J 23,800 167 B 33,500 85 BWPT Eagle High Plantations Tbk. --U1---1 156 162 156 158 2 11,672,300 1,855,587,300 643 34.556 158 T/J 91,800 157 B 559,000 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 560 560 530 555 -5 4,766,300 2,619,179,500 419 168.182 555 T/J 51,600 550 B 18,800 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 260 258 246 250 -10 2,817,900 707,367,200 145 142.857 258 J 105,100 250 T/B 2,839,600 88 CASA Capital Financial Indonesia Tbk. --S8---2 372 374 360 366 -6 6,796,400 2,505,595,200 1,040 668.652 366 T/J 120,100 364 B 45,000 89 CASS Cardig Aero Services Tbk. --U7---2 740 0 0 740 0 0 0 0 185.000 730 J 78,600 680 B 5,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 100 102 89 90 -10 68,303,200 6,427,137,400 2,318 576.000 91 J 110,000 90 T/B 364,900 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 318 318 302 308 -10 1,221,500 377,423,400 41 24.102 310 J 7,900 306 B 3,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,550 1,550 1,550 0 500 775,000 2 5,624.501 1,540 J 600 1,505 B 100 93 CITY Natura City Developments Tbk. --U6---1 268 268 262 264 -4 5,300 1,389,600 6 220.000 264 T/J 9,800 250 B 3,400 94 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,240 3,180 3,190 30 243,300 780,828,000 24 1,772.222 3,190 T/J 300 3,180 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 388 400 368 398 10 27,514,600 10,525,239,000 1,565 1,730.435 398 T/J 15,300 396 B 688,600 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,240 1,220 1,225 -15 41,600 51,114,500 19 117.218 1,235 J 1,000 1,225 T/B 700 97 CMPP AirAsia Indonesia Tbk. --U7---2 192 199 191 191 -1 125,000 24,241,600 87 36.130 194 J 56,500 191 T/B 11,100 98 COWL Cowell Development Tbk. --U6---2 210 218 206 216 6 165,000 34,477,600 69 166.154 214 J 45,100 208 B 1,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 74,500 3,725,000 12 45.455 50 T/J 56,861,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 565 565 565 565 0 157,300 88,874,500 26 285.116 600 J 600 565 T/B 2,100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,200 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,065 1,010 1,025 -25 22,319,700 22,974,289,500 1,908 229.492 1,030 J 37,000 1,025 T/B 12,500 103 DART Duta Anggada Realty Tbk. --U6---1 340 350 322 350 10 200 67,200 2 64.702 350 T/J 2,500 340 B 300 104 DEFI Danasupra Erapacific Tbk --U8---2 1,925 1,950 1,920 1,925 0 6,500 12,552,500 19 3,863.755 1,925 T/J 400 1,915 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 20,900 1,045,000 2 16.496 50 T/J 110,530,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 815 795 795 0 479,800 384,544,500 409 691.304 800 J 26,800 795 T/B 1,900 107 DILD Intiland Development Tbk. --S6---1 316 330 320 324 8 6,080,000 1,969,190,000 515 56.460 326 J 6,100 324 T/B 1,500 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,960 3,000 2,960 2,960 0 320,400 953,060,000 79 100.339 2,960 T/J 5,900 2,910 B 400 109 DKFT Central Omega Resources Tbk. --U2---2 196 224 194 194 -2 390,400 76,458,000 27 498.330 196 J 24,400 194 T/B 107,500 110 DLTA Delta Djakarta Tbk. --U5---1 7,100 7,125 7,050 7,125 25 1,500 10,680,000 2 42,590.711 7,100 J 2,000 7,000 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 270 278 252 258 -12 67,011,100 17,383,865,000 1,188 122.857 260 J 899,800 258 T/B 229,000 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,210 3,210 3,130 3,200 -10 2,200 7,034,000 9 2,810.987 3,200 T/J 3,800 3,140 B 30,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 530 535 505 505 -25 10,277,400 5,271,951,000 1,072 683.689 505 T/J 457,200 500 B 2,768,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 364 352 352 -12 712,900 256,192,000 56 95.135 364 J 30,000 352 T/B 65,600 115 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 1,525 1,620 1,500 1,500 -25 32,300 49,026,000 64 297.030 1,500 T/J 209,500 1,450 B 10,000 117 DUTI Duta Pertiwi Tbk --U6---2 3,800 3,820 3,820 3,820 20 200 764,000 2 384.190 4,600 J 600 3,820 T/B 19,900 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,450 2,500 2,450 2,450 0 2,700 6,620,000 9 901.824 2,450 T/J 19,400 2,410 B 200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 100 895 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 364 366 350 352 -12 18,080,800 6,435,985,600 1,263 88.000 354 J 597,500 352 T/B 633,800 121 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 834,727,600 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 200 1,580,000 2 1,097.222 7,900 T/J 137,500 7,450 B 100 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,480 0 0 2,480 0 0 0 0 1,735.127 2,480 J 437,600 2,400 B 200 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,280 1,355 1,240 1,320 40 43,322,500 57,236,997,500 6,284 132.000 1,325 J 185,500 1,320 T/B 63,100 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 322 326 288 294 -28 39,940,700 12,198,473,600 2,886 547.374 296 J 278,800 294 T/B 249,000 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,900 2,820 2,850 -10 2,026,100 5,773,911,000 1,478 144.640 2,850 T/J 250,800 2,840 B 1,600 127 FAST Fast Food Indonesia Tbk. CDU9---2 2,200 2,260 2,220 2,260 60 300 674,000 3 3,554.297 2,350 J 100 2,260 T/B 600 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,525 8,750 8,400 8,550 25 23,700 203,590,000 26 1,959.391 8,550 T/J 100 8,525 B 100 129 FILM MD Pictures Tbk. --U9---1 1,040 1,040 1,025 1,025 -15 5,315,100 5,499,219,000 26 488.095 1,035 J 600 1,025 T/B 102,600 130 FIRE Alfa Energi Investama Tbk. --U2---2 5,450 5,550 4,990 5,025 -425 20,940,200 115,093,983,500 285 1,005.000 5,025 T/J 500 4,960 B 500 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 0 0 2,990 0 0 0 0 2,392.000 2,990 J 500 2,610 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 585 620 570 580 -5 2,100 1,231,500 7 580.000 580 T/J 900 570 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 905 910 895 900 -5 14,609,900 13,193,451,500 132 409.091 900 T/J 112,500 895 B 2,000 134 FREN Smartfren Telecom Tbk. --U7---1 314 324 312 324 10 54,062,300 17,299,676,800 2,757 18.000 326 J 2,919,500 324 T/B 2,784,700 135 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---1 428 430 400 406 -22 25,916,900 10,750,929,800 2,736 54.577 406 T/J 19,800 404 B 397,000 137 GJTL Gajah Tunggal Tbk. --S4K--1 655 675 650 650 -5 6,143,600 4,067,978,500 637 127.611 650 T/J 30,100 645 B 711,200 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 224 216 216 -4 5,699,700 1,248,245,800 429 54.000 218 J 160,100 216 T/B 323,200 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,900 19,900 19,900 300 300 5,970,000 2 3,460.870 19,900 T/J 300 15,725 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,610 1,630 1,600 1,625 15 40,100 64,301,000 40 126.459 1,615 J 1,500 1,610 B 2,600 141 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---1 193 202 194 195 2 69,000 13,615,100 14 78.000 195 T/J 11,000 194 B 6,500 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,430 3,430 3,340 3,350 -80 59,000 199,232,000 81 90.541 3,350 T/J 43,400 3,340 B 2,400 144 HERO Hero Supermarket Tbk. --U9---1 825 830 820 830 5 2,400 1,985,000 13 1,732.487 890 J 2,100 830 T/B 3,900 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,100 3,000 3,060 0 51,500 155,274,000 32 936.754 3,060 T/J 10,600 3,000 B 10,000 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 720 0 0 720 0 0 0 0 1,107.692 670 J 400 605 B 2,000 147 HKMU HK Metals Utama Tbk. --U9---1 348 360 348 350 2 22,863,300 8,090,534,600 1,073 152.174 350 T/J 131,200 348 B 319,200 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 715 725 700 715 0 15,862,100 11,297,073,500 811 230.645 715 T/J 1,723,100 705 B 2,600 149 HRTA Hartadinata Abadi Tbk. CDS5---1 258 266 258 258 0 334,900 87,541,000 82 86.000 260 J 5,000 256 B 500 150 HRUM Harum Energy Tbk. XDS2K--1 1,420 1,430 1,350 1,405 -15 3,973,600 5,568,939,000 622 27.019 1,415 J 10,000 1,405 T/B 59,200 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 2,000 16,600,000 1 892.665 8,900 J 1,100 8,300 T/B 3,000 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 404 410 400 410 6 76,300 30,783,800 13 32.031 420 J 100 400 B 1,100 153 IIKP Inti Agri Resources Tbk --U5---2 58 60 57 57 -1 145,066,600 8,417,759,700 720 109.409 58 J 990,700 57 T/B 641,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 155 158 152 154 -1 5,738,300 884,916,900 296 44.000 154 T/J 662,700 152 B 57,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,650 2,690 2,600 2,600 -50 126,100 330,100,000 76 349.051 2,640 J 200 2,600 T/B 3,100 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 565 580 555 555 -10 677,500 383,328,000 244 111.000 560 J 135,500 555 T/B 51,500 157 IMPC Impack Pratama Industri Tbk. XDU3---2 985 995 985 995 10 563,200 557,483,000 54 261.842 1,000 J 101,000 935 B 200 158 INAF Indofarma (Persero) Tbk. --U5---1 3,830 4,150 3,580 3,580 -250 3,673,700 14,237,277,000 2,138 1,432.000 3,590 J 1,000 3,580 T/B 23,800 159 INCO Vale Indonesia Tbk. --S2BXO1 2,870 2,890 2,770 2,770 -100 3,042,200 8,558,975,000 1,199 1,130.612 2,780 J 62,500 2,770 T/B 20,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,150 5,150 4,700 4,850 -300 57,800 285,451,500 129 653.207 4,950 J 1,000 4,850 T/B 6,500 161 INDS Indospring Tbk. --U4---1 2,350 2,420 2,330 2,380 30 1,907,700 4,525,903,000 577 223.125 2,380 T/J 200 2,360 B 78,900 162 INDY Indika Energy Tbk. --S2XXO1 1,440 1,440 1,355 1,360 -80 9,267,100 12,786,599,000 2,959 46.102 1,365 J 39,000 1,360 T/B 274,000 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 73 71 72 0 215,400 15,411,500 34 0.411 72 T/J 137,700 71 B 402,800 164 INPP Indonesian Paradise Property Tbk. --U9---2 995 0 0 995 0 0 0 0 947.619 950 J 600 810 B 2,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,090 3,090 0 200 618,000 1 1,119.565 3,090 T/J 11,200 3,080 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 600 J 2,200 560 B 1,000 167 INTA Intraco Penta Tbk. --U9---2 478 468 468 468 -10 500 234,000 1 329.900 478 J 210,000 464 B 3,400 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,250 1,150 1,150 -90 690,000 834,072,000 119 70.122 1,240 J 100 1,150 T/B 4,800 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 270 274 272 272 2 31,200 8,526,000 12 71.579 274 J 1,700 270 B 24,500 170 ISAT Indosat Tbk. --S7K--1 1,955 2,020 1,965 1,990 35 2,495,700 4,986,517,000 1,391 142.143 1,990 T/J 35,300 1,985 B 8,800 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,800 16,925 16,700 16,850 50 1,404,500 23,642,405,000 2,309 120.357 16,875 J 2,700 16,850 T/B 1,447,500 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 5,300 265,000 3 35.714 50 T/J 171,252,000 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 492 482 492 12 10,400 5,092,800 4 279.086 494 J 10,000 482 B 2,600 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 10,600 0 B 0 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,545 1,545 1,405 1,410 -135 71,682,300 104,390,542,500 12,968 385.457 1,415 J 621,500 1,410 T/B 510,800 176 JRPT Jaya Real Property Tbk. CDS6---1 580 580 570 570 -10 5,325,300 3,051,510,000 319 548.077 575 J 496,500 570 T/B 120,800 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,725 5,625 5,675 -25 8,121,800 46,250,065,000 1,051 334.650 5,700 J 55,800 5,675 T/B 18,700 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 0 0 1,005 0 0 0 0 216.446 1,100 J 100 1,005 B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 860 860 830 845 -15 7,871,000 6,683,247,000 347 1,877.778 845 T/J 547,200 840 B 500,000 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,400 3,430 3,370 3,370 -30 107,600 365,183,000 90 3,370.000 3,390 J 100 3,370 T/B 21,400 181 KBLI KMI Wire & Cable Tbk. --S4---1 560 570 496 510 -50 55,854,000 29,530,450,600 2,766 61.969 510 T/J 2,736,100 505 B 549,500 182 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---1 282 284 282 282 0 1,432,400 404,029,200 129 9.784 284 J 299,200 282 T/B 272,500 184 KINO Kino Indonesia Tbk. --U5---1 2,740 2,810 2,710 2,750 10 500,900 1,387,068,000 213 72.368 2,770 J 500 2,750 T/B 72,300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 520 520 505 505 -15 5,800 2,935,500 12 168.333 540 J 100 500 B 46,300 186 KKGI Resource Alam Indonesia Tbk. --U2---1 220 226 218 220 0 114,000 24,881,000 9 771.930 220 T/J 50,200 210 B 1,000 187 KMTR Kirana Megatara Tbk. --U3---2 340 360 342 352 12 756,800 268,667,000 186 76.856 360 J 5,400 352 T/B 24,700 188 KPIG MNC Land Tbk. --U9---2 133 133 132 132 -1 1,083,700 144,108,600 20 284.036 132 T/J 186,700 131 B 13,000 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,290 2,290 2,290 0 10,100 23,129,000 16 832.727 2,290 T/J 3,700 2,000 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 412 414 410 410 -2 1,384,300 569,880,600 165 50.972 410 T/J 81,900 408 B 30,500 191 KREN Kresna Graha Investama Tbk. --U9---1 560 565 555 560 0 69,544,500 39,034,906,000 508 5,826.051 560 T/J 107,900 555 B 1,072,700 192 LAND Trimitra Propertindo Tbk. --U6---2 1,250 1,280 1,205 1,265 15 955,900 1,192,972,000 148 324.359 1,265 T/J 5,000 1,260 B 5,800 193 LINK Link Net Tbk. --S9K--1 4,170 4,250 4,000 4,100 -70 238,700 984,967,000 56 256.250 4,100 T/J 47,400 4,030 B 100 194 LPCK Lippo Cikarang Tbk --S6---1 1,705 1,705 1,570 1,570 -135 2,702,300 4,317,665,500 681 169.730 1,590 J 3,500 1,570 T/B 66,900 195 LPKR Lippo Karawaci Tbk. --S6K--1 308 310 302 308 0 27,627,500 8,496,789,200 832 78.861 308 T/J 2,076,100 306 B 1,877,800 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,400 3,460 3,300 3,370 -30 10,129,900 33,886,363,000 4,135 76.364 3,370 T/J 81,100 3,360 B 15,000 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,175 1,120 1,125 5 22,911,600 26,252,917,000 2,709 290.323 1,130 J 220,300 1,125 T/B 373,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,453,545,300 72,677,265,200 719 105.427 50 T/J 3,763,500 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,120 1,130 1,040 1,040 -80 19,683,400 21,007,706,000 4,439 590.909 1,040 T/J 1,455,100 1,035 B 666,400 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 5,700 5,500 5,700 -100 101,700 579,290,000 17 271.429 5,700 T/J 220,900 5,475 B 2,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,790 1,790 1,790 -10 1,100 1,969,000 5 106.548 1,840 J 100 1,790 T/B 200 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 885 890 880 880 -5 4,561,900 4,031,140,500 1,314 1,412.180 885 J 500 880 T/B 19,512,400 203 MARI Mahaka Radio Integra Tbk. --U9---2 248 248 246 248 0 8,898,900 2,191,198,800 191 330.667 248 T/J 94,500 246 B 41,900 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 498 505 498 498 0 2,746,800 1,374,550,600 488 996.000 500 J 59,100 498 T/B 11,900 205 MASA Multistrada Arah Sarana Tbk. --M4---1 605 605 590 600 -5 96,200 57,834,500 24 426.621 605 J 1,500 600 T/B 47,800 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,475 7,500 6,600 6,600 -875 1,100 7,955,000 6 2,845.919 6,600 T/J 900 6,000 B 2,000 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,330 2,420 2,330 2,390 60 194,100 466,683,000 159 183.846 2,390 T/J 642,100 2,380 B 2,400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 675 700 635 640 -35 2,047,900 1,355,795,500 645 40.000 640 T/J 34,200 635 B 56,400 209 MCAS M Cash Integrasi Tbk. --S9---2 3,540 3,570 3,540 3,570 30 1,588,700 5,653,509,000 200 257.762 3,570 T/J 61,900 3,550 B 6,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 150 150 148 149 -1 197,500 29,260,300 28 133.642 149 T/J 70,600 148 B 29,300 211 MDIA Intermedia Capital Tbk. --U9---1 149 152 148 150 1 8,740,000 1,312,646,200 292 108.696 150 T/J 125,700 149 B 129,200 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,060 4,060 4,000 4,000 -60 43,600 176,320,000 32 208.609 4,000 T/J 12,900 3,990 B 900 213 MDLN Modernland Realty Tbk. --S6---1 270 278 250 252 -18 21,654,000 5,655,882,600 907 74.787 252 T/J 1,063,100 250 B 1,048,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 765 780 750 760 -5 7,357,700 5,625,639,500 1,049 1,338.570 760 T/J 138,400 755 B 641,300 215 MEGA Bank Mega Tbk. --U8---1 5,100 6,000 5,100 5,775 675 3,000 16,450,000 20 4,209.552 5,750 J 800 5,400 B 600 216 MERK Merck Tbk. --M5---2 3,980 4,000 3,960 3,970 -10 19,300 76,755,000 34 10,467.477 3,970 T/J 5,500 3,960 B 6,400 217 META Nusantara Infrastructure Tbk. --U7---1 187 197 188 191 4 7,600 1,457,100 10 57.865 191 T/J 9,900 190 B 1,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,040 1,040 1,040 1,040 0 30,000 31,200,000 2 1,066.667 1,040 T/J 74,500 1,030 B 7,300 219 MGRO Mahkota Group Tbk. XDS1---1 820 850 800 845 25 9,060,700 7,507,831,000 763 375.556 845 T/J 900 840 B 164,100 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,020 J 1,500 830 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 2,000 1,900 1,915 -35 993,700 1,912,206,000 388 112.748 1,925 J 100 1,915 T/B 92,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,090 1,270 1,000 1,235 145 28,762,700 30,745,373,500 150 5,880.952 1,260 J 5,000 1,235 T/B 22,000 223 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 15,925 13,600 13,600 100 1,300 18,580,000 6 647.619 13,600 T/J 105,100 13,500 B 800 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,200 20,175 20,200 0 3,200 64,630,000 13 128,662.420 20,200 T/J 3,500 20,100 B 600 225 MLIA Mulia Industrindo Tbk --S3---2 1,380 1,380 1,370 1,370 -10 932,600 1,282,087,000 367 228.810 1,375 J 50,100 1,370 T/B 27,800 226 MLPL Multipolar Tbk. --U9---1 112 114 110 110 -2 3,418,400 379,279,300 248 12.617 111 J 835,100 110 T/B 109,800 227 MLPT Multipolar Technology Tbk. --U9---1 750 750 750 750 0 400 300,000 2 156.250 820 J 700 750 T/B 300 228 MMLP Mega Manunggal Property Tbk. --U6---2 390 388 376 376 -14 158,100 60,436,200 73 64.274 398 J 5,200 374 B 3,200 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,300 1,320 975 975 -325 190,190,400 213,146,641,500 15,439 108.333 975 T/J 35,227,600 0 B 0 230 MOLI Madusari Murni Indah Tbk. XDU3---2 975 990 945 990 15 211,500 208,968,500 26 170.690 990 T/J 41,000 950 B 300 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 890 920 875 875 -15 13,934,600 12,492,370,000 3,832 58.333 880 J 20,900 875 T/B 72,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 202 210 192 193 -9 10,155,400 2,010,217,900 960 81.144 194 J 78,300 193 T/B 113,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 710 0 0 710 0 0 0 0 645.455 720 J 200 680 B 500 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,075 6,050 6,050 6,050 -25 800 4,840,000 1 548.761 6,075 J 1,000 5,725 B 1,000 235 MSIN MNC Studios International Tbk. --M9---2 398 400 330 358 -40 3,036,400 1,141,608,800 695 71.600 358 T/J 45,800 352 B 8,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,040 1,045 1,035 1,035 -5 103,100 107,219,500 10 68.092 1,040 J 100 1,030 B 1,500 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,275 1,325 1,235 1,235 -40 3,505,000 4,482,668,500 832 2,223.302 1,240 J 3,000 1,235 T/B 100 238 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---1 446 458 446 458 12 306,800 138,654,800 12 192.558 450 J 1,000 446 B 9,900 240 MYOH Samindo Resources Tbk. --S2---1 1,330 1,400 1,305 1,400 70 1,106,300 1,539,811,500 93 166.751 1,400 T/J 759,800 1,310 B 11,400 241 MYRX Hanson International Tbk. --S6---2 107 108 106 106 -1 559,665,900 59,875,125,500 610 72.290 107 J 6,978,200 106 T/B 980,600 242 NASA Ayana Land International Tbk. --U9---2 680 680 675 680 0 4,095,400 2,773,391,000 1,236 660.194 685 J 115,300 680 T/B 9,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 735 740 730 740 5 13,278,000 9,753,683,000 2,406 718.447 740 T/J 330,700 735 B 154,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,620 2,600 2,620 0 1,158,400 3,020,146,000 96 141.622 2,620 T/J 41,200 2,600 B 26,400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,975 2,010 1,830 1,830 -145 729,500 1,398,129,000 700 563.077 1,830 T/J 35,000 1,825 B 4,000 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 501,000 65,130,000 2 123.810 131 J 50,900 130 T/B 499,000 247 NISP Bank OCBC NISP Tbk. --U8---1 870 880 865 865 -5 175,300 152,126,000 35 1,048.180 870 J 13,500 865 T/B 600 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 945 J 13,600 865 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 386 402 384 396 10 1,137,400 448,617,200 209 46.588 396 T/J 118,700 392 B 52,900 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,770 J 100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 590 0 0 590 0 0 0 0 1,167.277 590 J 4,400 570 B 200 252 PALM Provident Agro Tbk. --U1---2 252 252 252 252 0 31,500 7,938,000 9 68.877 260 J 100 256 B 100 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,055 1,065 1,040 1,060 5 109,400 114,738,500 48 124.706 1,065 J 50,700 1,045 B 11,100 254 PBRX Pan Brothers Tbk. --S4K--1 545 545 545 545 0 17,600 9,592,000 7 964.602 550 J 63,700 545 T/B 500,200 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 715 650 695 30 36,000 24,009,000 26 57.917 695 T/J 4,700 665 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,420 3,420 3,420 3,420 0 200 684,000 1 2,280.000 3,420 T/J 300 3,320 B 600 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,905 1,945 1,840 1,905 0 9,300 17,541,000 35 159.015 1,905 T/J 23,600 1,850 B 5,100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,350 1,440 1,355 1,425 75 1,400 1,934,500 5 278.049 1,420 J 700 1,320 B 100 260 PLIN Plaza Indonesia Realty Tbk. CDU6---1 4,810 4,800 4,360 4,530 -280 127,800 594,116,000 204 1,879.746 4,530 T/J 100 4,520 B 500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,245 1,210 1,210 -20 998,000 1,216,907,000 282 2,014.652 1,210 T/J 25,300 1,205 B 124,900 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 67 59 59 -1 983,400 58,707,800 108 59.000 60 J 577,000 59 T/B 594,300 263 PNIN Paninvest Tbk. --S8---1 1,390 1,400 1,360 1,365 -25 289,800 397,688,500 84 1,451.510 1,365 T/J 3,300 1,360 B 3,900 264 PNLF Panin Financial Tbk. --S8---1 350 352 330 340 -10 14,885,900 5,063,439,600 746 367.488 342 J 194,300 340 T/B 59,400 265 POLA Pool Advista Finance Tbk. --U8---2 1,215 1,225 1,195 1,225 10 23,700 28,733,500 19 907.407 1,225 T/J 4,100 1,195 B 900 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,135 1,040 1,130 35 2,400 2,638,500 16 69.113 1,035 J 1,500 1,020 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,200 1,495 1,200 1,450 250 26,600 32,194,000 9 235.772 1,495 J 14,800 1,440 B 10,000 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,190 2,260 2,130 2,140 -50 66,758,900 148,393,689,000 609 1,358.290 2,150 J 100 2,140 T/B 12,600 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 535 B 5,000 270 POWR Cikarang Listrindo Tbk. --M7---2 895 910 880 890 -5 180,300 160,458,000 65 59.333 900 J 126,100 890 T/B 2,500 271 PPRE PP Presisi Tbk. --M7---1 388 388 384 386 -2 2,805,200 1,085,887,400 986 89.767 386 T/J 161,900 384 B 45,500 272 PPRO PP Properti Tbk. --S6K--1 123 124 116 118 -5 51,552,600 6,205,531,800 1,832 255.135 118 T/J 4,577,300 117 B 1,826,500 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,440 3,440 3,390 3,440 0 23,100 79,244,000 11 52.923 3,440 T/J 10,500 3,390 B 100 274 PRIM Royal Prima Tbk. --U9---2 450 450 450 450 0 5,600 2,520,000 6 90.000 456 J 50,000 450 T/B 7,100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 236 216 232 6 17,580,400 3,951,152,800 416 752.685 232 T/J 600,200 230 B 308,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,170 2,060 2,060 -30 14,812,100 31,248,582,000 2,358 387.218 2,070 J 151,900 2,060 T/B 144,700 277 PTRO Petrosea Tbk. --S2K--1 1,590 1,585 1,555 1,555 -35 693,100 1,085,803,000 236 1,244.000 1,560 J 47,800 1,555 T/B 19,700 278 PTSN Sat Nusapersada Tbk --U4---1 1,240 1,260 1,200 1,230 -10 515,700 636,267,000 322 212.069 1,235 J 45,000 1,230 T/B 100 279 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 710 730 700 710 0 31,929,600 22,793,703,500 2,367 2,737.191 710 T/J 115,100 705 B 2,378,600 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,100 1,115 1,080 1,090 -10 25,900 28,356,000 37 99.091 1,095 J 1,300 1,090 T/B 1,000 282 RAJA Rukun Raharja Tbk. --S7---1 262 266 254 256 -6 1,412,600 363,768,400 283 879.362 256 T/J 35,900 254 B 511,400 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,485 1,520 1,430 1,430 -55 8,908,800 13,197,273,000 2,302 893.750 1,430 T/J 1,550,400 1,420 B 50,500 284 RDTX Roda Vivatex Tbk --U6---1 9,000 8,800 8,800 8,800 -200 300 2,640,000 1 463.600 8,400 J 300 7,300 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 136 137 133 135 -1 119,199,500 16,159,234,600 215 74.118 135 T/J 672,300 134 B 25,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 645 665 645 660 15 1,752,100 1,147,496,500 250 404.908 660 T/J 18,500 650 B 12,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 382 368 368 -2 104,400 38,467,800 13 2,879.499 378 J 10,000 368 T/B 95,500 288 RODA Pikko Land Development Tbk. --U6---2 268 270 260 260 -8 34,100 8,902,000 16 415.137 264 J 1,800 260 T/B 13,300 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,295 -5 4,720,000 6,112,524,000 206 507.843 1,295 T/J 253,500 1,290 B 39,000 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 490 486 474 480 -10 1,713,600 823,130,600 569 600.000 480 T/J 111,900 478 B 27,600 291 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. --U4---1 9,275 9,250 9,250 9,250 -25 2,000 18,500,000 1 5,967.742 9,250 T/J 200 8,775 B 500 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,740 1,755 1,715 1,730 -10 7,173,400 12,427,347,500 1,920 782.618 1,735 J 75,900 1,730 T/B 387,400 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 830 830 830 -20 600 498,000 2 928.360 840 J 400 830 T/B 1,400 295 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,260 2,250 2,260 10 7,800 17,562,000 8 96.581 2,330 J 5,000 2,260 T/B 1,000 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,740 0 0 3,740 0 0 0 0 173.801 3,740 J 400 3,410 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 855 870 850 870 15 1,939,900 1,668,745,500 285 621.429 870 T/J 189,500 860 B 88,000 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,010 1,035 975 975 -35 1,922,000 1,894,336,500 673 168.103 980 J 32,700 975 T/B 490,300 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,500 4,930 4,540 4,890 390 1,781,800 8,619,699,000 2,000 55.538 4,890 T/J 5,100 4,880 B 5,700 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 352 380 350 370 18 60,886,900 22,472,312,400 4,061 33.636 370 T/J 1,246,400 368 B 205,000 301 SIPD Sierad Produce Tbk. --U3---2 880 880 760 815 -65 2,100 1,771,000 6 0.906 935 J 600 815 T/B 1,200 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 300 0 B 0 303 SMAR Smart Tbk. --U1---2 4,120 4,030 4,030 4,030 -90 5,000 20,150,000 3 1,331.527 4,030 T/J 3,000 3,950 B 3,000 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 1,030 1,060 775 785 -245 21,760,900 19,908,369,000 4,268 140.179 790 J 116,900 785 T/B 606,200 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,490 1,515 1,480 1,515 25 30,900 45,925,500 21 1,829.710 1,520 J 100 1,515 T/B 113,900 306 SMDR Samudera Indonesia Tbk. --S7K--1 310 312 306 308 -2 591,900 182,741,800 137 1,236.054 308 T/J 41,900 306 B 52,700 307 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,225 1,105 1,155 -45 24,292,800 28,035,197,500 2,419 1,897.798 1,160 J 14,400 1,155 T/B 1,512,200 308 SMRU SMR Utama Tbk. --U2---2 140 187 141 176 36 211,366,700 35,678,812,900 11,923 43.041 177 J 60,400 176 T/B 4,557,900 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,495 1,530 1,485 1,485 -10 5,506,500 8,290,641,500 2,128 3,966.452 1,490 J 3,500 1,485 T/B 104,700 310 SOCI Soechi Lines Tbk. XDM7---1 222 228 214 216 -6 22,421,900 4,931,990,800 1,624 39.273 218 J 510,200 216 T/B 357,600 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,900 J 65,100 0 B 0 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,015 1,070 1,015 1,040 25 16,000,300 16,803,575,500 1,101 89.655 1,050 J 144,300 1,040 T/B 807,800 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 232 214 226 4 97,900 22,465,000 12 241.193 240 J 15,000 226 T/B 10,000 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 346 338 340 0 31,544,800 10,764,480,400 742 141.667 342 J 1,124,000 340 T/B 4,251,800 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,600 3,590 3,450 3,460 -140 158,900 558,128,000 96 62.909 3,540 J 500 3,460 T/B 9,100 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 740 745 710 720 -20 46,842,500 34,088,660,000 2,427 295.385 720 T/J 1,092,600 715 B 445,500 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,030 1,045 1,015 1,030 0 15,733,300 16,202,251,500 516 153.731 1,030 T/J 531,200 1,020 B 97,500 318 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,700 B 50,000 319 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 440,318,600 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 321 SURE Super Energy Tbk. --U2---2 2,960 2,950 2,940 2,940 -20 5,300 15,611,000 11 1,896.774 2,950 J 200 2,940 T/B 900 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,920 4,960 4,910 4,920 0 4,872,000 24,073,067,000 4,391 4,472.727 4,930 J 31,400 4,920 T/B 5,400 323 TARA Sitara Propertindo Tbk. --U6---1 790 795 785 790 0 41,688,500 32,865,010,000 6,942 745.283 790 T/J 375,000 785 B 18,500 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,840 3,980 3,750 3,870 30 2,802,300 10,839,544,000 1,133 191.111 3,920 J 29,700 3,870 T/B 108,700 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 815 875 820 855 40 5,660,900 4,819,920,000 1,113 194.694 855 T/J 151,100 850 B 70,400 326 TCID Mandom Indonesia Tbk. --U5---1 14,100 14,000 13,900 14,000 -100 1,100 15,360,000 8 1,373.195 14,000 T/J 2,400 13,750 B 500 327 TCPI Transcoal Pacific Tbk. --U7---2 6,075 7,250 6,075 6,375 300 6,930,100 43,184,202,500 1,422 4,619.565 6,375 T/J 2,796,000 6,350 B 1,004,900 328 TDPM Tridomain Performance Materials Tbk. --U3---1 270 270 264 268 -2 19,699,500 5,271,851,000 529 117.544 268 T/J 253,000 266 B 86,900 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 625 625 600 625 0 1,300 787,500 3 201.613 620 J 44,000 605 B 2,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 555 530 430 530 -25 200 96,000 2 120.105 540 J 100 520 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,450 4,000 4,000 -750 700 3,035,000 5 3,287.041 4,300 J 200 3,900 B 2,100 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 800 815 0 23,720,300 19,231,416,000 121 407.500 815 T/J 190,900 805 B 3,200 333 TINS Timah Tbk. --S2K--1 1,170 1,190 1,115 1,115 -55 14,123,600 16,032,960,000 1,997 569.758 1,115 T/J 29,900 1,110 B 589,700 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,200 10,625 9,925 10,025 -175 1,934,000 19,874,592,500 1,699 619.828 10,025 T/J 98,200 10,000 B 10,100 335 TOBA Toba Bara Sejahtra Tbk. SSU2---1 468 496 462 462 -6 19,100 9,016,000 36 97.493 462 T/J 37,800 460 B 7,300 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 685 700 680 700 15 3,732,600 2,582,585,500 120 1,126.652 700 T/J 868,400 685 B 27,100 337 TOTL Total Bangun Persada Tbk. --U6---1 540 550 535 540 0 1,073,700 582,606,500 141 194.087 540 T/J 433,800 535 B 365,900 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 358 360 354 358 0 37,800 13,489,600 28 1,161.320 358 T/J 47,900 354 B 32,900 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 730 710 720 10 17,094,300 12,306,347,500 1,525 3,429.715 720 T/J 600 715 B 103,600 340 TRAM Trada Alam Minera Tbk. --U7---1 135 137 122 122 -13 1,122,872,000 150,829,190,000 5,030 100.831 123 J 5,085,000 122 T/B 1,409,900 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 1,300 65,000 3 22.195 50 T/J 386,600 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 430 448 448 448 18 100 44,800 1 267.239 430 J 40,400 370 B 50,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,575 1,590 1,540 1,565 -10 426,800 664,489,500 127 279.185 1,565 T/J 7,800 1,545 B 2,700 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 3,000 3,000 3,000 50 30,000 90,000,000 4 77.922 3,000 T/J 1,500 2,250 B 1,700 345 TURI Tunas Ridean Tbk. --U9---1 1,110 1,110 1,110 1,110 0 3,000 3,330,000 1 2,466.667 1,110 T/J 116,200 1,105 B 145,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,365 1,375 1,360 1,365 0 491,700 671,146,500 143 2,646.580 1,365 T/J 17,300 1,360 B 80,400 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,480 4,550 4,400 4,490 10 1,800 8,043,000 11 166.292 4,490 T/J 1,900 4,200 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,360 2,370 2,360 2,370 10 136,000 320,962,000 10 197.500 2,370 T/J 65,700 2,360 B 46,800 349 VIVA Visi Media Asia Tbk. --U9---1 127 128 122 124 -3 12,988,500 1,621,451,900 691 41.333 124 T/J 547,200 123 B 903,100 350 VOKS Voksel Electric Tbk. --S4---1 290 298 288 288 -2 3,521,000 1,029,926,200 509 127.398 290 J 45,600 288 T/B 61,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 330 332 314 314 -16 27,163,200 8,728,536,200 1,714 108.276 316 J 939,300 314 T/B 506,800 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,360 2,380 2,330 2,340 -20 12,986,000 30,440,239,000 1,039 601.460 2,350 J 210,500 2,340 T/B 10,527,800 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 322 316 320 0 244,500 78,286,000 48 48.513 322 J 18,200 320 T/B 23,200 354 WOOD Integra Indocabinet Tbk. --S5K--1 865 925 865 875 10 32,072,300 28,876,570,500 2,652 336.538 880 J 10,900 875 T/B 77,800 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 402 392 392 -6 10,256,500 4,051,037,400 1,395 80.000 394 J 879,300 392 T/B 254,300 356 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,920 1,930 1,890 1,890 -30 8,218,500 15,663,961,500 1,680 510.121 1,895 J 148,300 1,890 T/B 325,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 555 560 535 535 -20 7,067,300 3,848,919,000 965 90.678 540 J 406,800 535 T/B 1,835,300 358 ZINC Kapuas Prima Coal Tbk. --U2---2 484 505 482 498 14 72,020,900 35,547,192,300 3,614 1,775.338 498 T/J 1,070,500 496 B 1,790,400 Total 6,985,918,000 2,905,320,706,500 267,489 2,395,345,300 127,924,100 Jakarta, 17 June 2019 Trading Division