List of Securities Quotation: IDX SMC Composite Date: Thursday, 20 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 10,250 10,500 10,250 10,450 200 622,000 6,482,962,500 639 848.932 10,475 J 90,000 10,450 T/B 20,800 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 1,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,180 0 0 2,180 0 0 0 0 58.133 1,990 J 2,200 1,745 B 200 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,750 1,770 1,740 1,750 0 6,445,600 11,287,629,500 2,345 2,134.146 1,750 T/J 1,634,800 1,745 B 19,800 5 ACST Acset Indonusa Tbk. --U6---1 1,320 1,330 1,315 1,325 5 236,000 312,013,500 151 55.642 1,330 J 2,800 1,320 B 25,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,630 1,705 1,625 1,705 75 28,487,400 47,922,209,500 3,209 1,339.009 1,705 T/J 401,100 1,695 B 45,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,800 9,850 0 94,600 927,165,000 12 423.656 9,850 T/J 4,900 9,800 B 300 8 ADMG Polychem Indonesia Tbk --U3---1 244 250 244 246 2 711,200 174,839,400 155 21.958 246 T/J 254,100 244 B 167,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,290 1,265 1,265 -10 32,480,900 41,488,570,500 3,656 115.000 1,270 J 164,000 1,265 T/B 275,100 10 AGII Aneka Gas Industri Tbk. CDS3---1 530 545 515 515 -15 10,769,600 5,601,690,500 591 46.818 520 J 3,552,800 515 T/B 1,150,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 290 302 286 292 2 10,127,000 2,992,280,400 1,121 477.062 294 J 408,100 292 T/B 92,000 12 AGRS Bank Agris Tbk. --U8---2 290 312 290 312 22 2,300 695,600 6 283.636 312 T/J 61,400 290 B 5,500 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,280 4,330 4,230 4,270 -10 9,076,600 38,857,759,000 2,298 3,403.177 4,270 T/J 451,100 4,260 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 316 312 314 2 600 188,400 3 299.048 312 J 500 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,275 0 0 5,275 0 0 0 0 215.306 5,450 J 100 5,300 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 900 900 895 900 0 173,000 155,694,500 51 2,296.563 900 T/J 259,900 895 B 400 17 ANDI Andira Agro Tbk. --U1---2 1,810 1,805 1,805 1,805 -5 2,000 3,610,000 1 902.500 1,805 T/J 5,500 1,770 B 20,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 880 900 0 150,600 134,749,500 28 75.000 900 T/J 9,900 895 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 795 825 800 805 10 91,642,200 74,151,885,500 5,218 530.758 810 J 3,950,100 805 T/B 3,831,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 700 875 700 775 75 400 305,000 3 49.616 745 J 200 665 B 5,000 21 APIC Pacific Strategic Financial Tbk. --U8---2 545 550 545 545 0 11,990,800 6,535,038,000 2,345 579.689 550 J 148,800 545 T/B 84,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 234 242 220 226 -8 225,488,800 51,838,406,400 8,302 61.918 226 T/J 568,500 224 B 851,400 23 ARII Atlas Resources Tbk. --U2---2 775 775 750 775 0 25,100 19,228,000 8 51.667 775 T/J 7,300 760 B 13,000 24 ARMY Armidian Karyatama Tbk. --U6---2 250 254 188 248 -2 735,143,700 139,177,711,000 2,176 82.667 248 T/J 192,300 246 B 115,400 25 ARNA Arwana Citramulia Tbk. --S3---1 525 525 510 525 0 8,500 4,440,500 4 3,568.273 525 T/J 100 505 B 6,300 26 ASGR Astra Graphia Tbk. --U9---1 1,195 1,200 1,180 1,190 -5 77,600 92,563,500 58 246.724 1,195 J 12,800 1,190 T/B 8,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 900 900 900 900 0 1,068,500 961,650,000 297 1,666.667 905 J 26,900 895 B 11,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 348 334 336 -6 22,494,600 7,667,014,800 1,375 320.000 338 J 439,900 336 T/B 502,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 815 775 775 -15 8,968,200 7,141,569,000 707 198.718 785 J 2,000 775 T/B 138,700 30 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 880 J 15,000 760 B 8,000 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 1,440 1,445 1,435 1,440 0 357,500 514,877,000 127 1,302.342 1,440 T/J 137,100 1,435 B 63,400 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 18,800 940,000 14 57.388 50 T/J 3,731,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 290 300 286 294 4 3,200 936,200 7 216.758 290 J 20,000 286 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 0 0 1,695 0 0 0 0 2,118.750 1,680 J 200 1,425 B 500 36 BBKP Bank Bukopin Tbk. --S8K--1 302 308 300 302 0 4,344,100 1,313,645,000 494 89.590 302 T/J 325,400 300 B 200,200 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. --S8LKO1 2,740 2,740 2,680 2,710 -30 18,990,100 51,541,152,000 3,724 353.478 2,710 T/J 89,600 2,700 B 327,700 39 BBYB Bank Yudha Bhakti Tbk. XRU8---1 288 288 272 288 0 16,400 4,568,600 14 293.219 288 T/J 196,500 280 B 3,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 248 254 246 254 6 24,700 6,184,600 18 720.322 260 J 5,000 252 B 5,000 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 67,800 3,390,000 9 217.306 50 T/J 418,723,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 300 278 284 -8 27,616,300 7,882,226,800 1,304 167.059 286 J 196,200 284 T/B 731,900 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 585 585 575 580 -5 740,300 429,712,500 167 2,972.225 580 T/J 7,700 575 B 265,800 45 BGTG Bank Ganesha Tbk. --S8---2 75 77 74 74 -1 2,072,500 155,063,600 148 71.845 75 J 1,176,900 74 T/B 609,100 46 BHIT MNC Investama Tbk. --S9---1 78 79 75 76 -2 23,090,400 1,764,038,300 1,746 222.255 77 J 1,414,500 76 T/B 631,200 47 BINA Bank Ina Perdana Tbk. --U8---1 985 985 955 960 -25 189,900 182,318,000 39 542.385 960 T/J 7,500 955 B 101,900 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 430,500 21,525,000 22 35.714 50 T/J 7,132,100 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,850 2,890 2,850 2,870 20 384,000 1,101,767,000 263 44.154 2,870 T/J 1,321,700 2,860 B 6,500 50 BISI BISI International Tbk. XDU1---1 1,390 1,420 1,400 1,410 20 340,700 480,504,000 118 705.000 1,415 J 30,300 1,410 T/B 62,400 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,685 1,710 1,680 1,685 0 11,452,700 19,466,328,000 334 280.833 1,690 J 4,600 1,685 T/B 25,100 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 620 620 -5 4,961,100 3,088,368,500 602 144.186 625 J 522,700 620 T/B 730,700 53 BKSL Sentul City Tbk. --S6K--1 130 132 126 127 -3 67,393,700 8,663,385,700 1,540 8.776 128 J 1,344,600 127 T/B 16,253,500 54 BKSW Bank QNB Indonesia Tbk. --U8---2 181 170 170 170 -11 100 17,000 1 390.087 181 J 100 173 B 13,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 4,300 215,000 10 0.658 50 T/J 110,994,500 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,800 B 200 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 332 310 326 16 19,200 6,189,600 24 101.875 328 J 200 326 T/B 2,100 58 BMTR Global Mediacom Tbk. --S9K--1 400 406 368 376 -24 140,262,700 53,034,982,200 12,846 306.039 376 T/J 1,816,800 374 B 1,839,200 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,100 155,000 2 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,150 1,175 1,115 1,125 -25 9,126,500 10,402,670,500 1,426 8.306 1,130 J 60,000 1,125 T/B 131,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 250 252 244 248 -2 933,600 230,547,600 118 2.955 248 T/J 141,200 246 B 1,000 62 BNLI Bank Permata Tbk. --M8K--1 805 805 790 795 -10 11,412,300 9,092,977,500 593 8.656 795 T/J 489,700 790 B 2,634,400 63 BOGA Bintang Oto Global Tbk. --U9---2 750 750 735 735 -15 3,588,500 2,658,127,000 593 713.592 745 J 144,000 735 T/B 200,100 64 BOLT Garuda Metalindo Tbk. --U4---2 850 850 840 845 -5 113,300 95,568,000 134 153.636 845 T/J 5,900 840 B 3,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,785 1,785 1,760 1,760 -25 7,231,300 12,835,928,000 139 440.000 1,760 T/J 10,100 1,755 B 5,700 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 710 720 720 720 10 25,500 18,360,000 1 767.836 725 J 12,800 720 T/B 174,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,050 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 12,500 13,500 10,000 10,000 -2,500 32,600 430,185,000 9 389.188 13,000 J 600 10,000 T/B 500 69 BRIS Bank BRIsyariah Tbk. --M8---1 510 510 500 510 0 4,928,100 2,484,102,500 532 100.000 510 T/J 2,533,200 505 B 563,000 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 189,900 9,495,000 18 7.874 50 T/J 82,339,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 825.330 1,100 J 19,900 1,040 B 6,900 72 BRPT Barito Pacific Tbk. --S3XXO1 3,280 3,280 3,070 3,140 -140 30,089,500 95,328,934,000 4,156 245.906 3,140 T/J 134,100 3,130 B 5,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,495 1,565 1,500 1,545 50 44,750,800 68,645,576,000 5,030 302.642 1,550 J 4,100 1,545 T/B 136,600 74 BSIM Bank Sinarmas Tbk. --U8---1 575 595 570 595 20 21,300 12,192,500 13 405.814 590 J 50,200 575 B 5,800 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,800 1,795 1,800 0 1,700 3,056,000 3 92.308 1,800 T/J 4,500 1,700 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---2 102 105 101 104 2 395,700 40,364,100 69 796.813 104 T/J 11,500 102 B 398,100 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 3,560 3,600 3,550 3,550 -10 26,700 95,148,000 27 687.236 3,560 J 5,600 3,550 T/B 5,400 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,050 3,110 2,840 2,860 -190 45,116,300 131,036,560,000 9,089 293.333 2,870 J 2,000 2,860 T/B 77,300 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,000 2,000 1,935 1,935 -65 17,400 33,766,000 24 327.966 1,935 T/J 1,300 1,920 B 1,000 82 BUMI Bumi Resources Tbk. --S2K--2 119 121 119 120 1 88,959,400 10,632,629,100 1,070 6.965 120 T/J 11,392,300 119 B 5,885,000 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 100 102 98 101 1 29,027,400 2,899,646,300 547 77.692 102 J 20,000 101 T/B 15,700 84 BVIC Bank Victoria International Tbk. --U8---1 172 172 169 169 -3 157,400 26,764,300 22 159.806 170 J 15,300 169 T/B 8,200 85 BWPT Eagle High Plantations Tbk. --U1---1 157 159 156 157 0 7,244,800 1,139,613,200 254 34.337 158 J 1,111,100 157 T/B 54,200 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 535 535 515 520 -15 1,783,100 936,405,000 664 157.576 525 J 7,500 520 T/B 15,700 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 250 254 248 248 -2 1,381,300 344,810,600 87 141.714 250 J 45,300 248 T/B 20,600 88 CASA Capital Financial Indonesia Tbk. --S8---2 368 372 366 372 4 14,801,200 5,483,446,400 1,133 679.613 372 T/J 228,400 368 B 105,000 89 CASS Cardig Aero Services Tbk. --U7---2 740 0 0 740 0 0 0 0 185.000 730 J 29,200 675 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 97 94 94 1 15,260,000 1,445,723,100 4,213 601.600 95 J 1,121,800 94 T/B 163,200 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 314 306 308 -2 538,300 166,469,600 61 24.102 308 T/J 61,800 306 B 159,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,575 1,575 1,575 -25 2,800 4,410,000 5 5,715.219 1,575 T/J 20,000 1,550 B 200 93 CITY Natura City Developments Tbk. --U6---1 232 238 232 232 0 1,300 305,000 6 193.333 232 T/J 11,300 230 B 300 94 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,170 3,080 3,170 10 32,300 102,369,000 10 1,761.111 3,170 T/J 1,100 3,080 B 1,400 95 CLEO Sariguna Primatirta Tbk. --M5K--1 380 386 380 386 6 8,348,000 3,200,533,400 552 1,678.261 388 J 764,200 386 T/B 27,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,230 1,235 1,225 1,230 0 46,300 56,968,500 23 117.697 1,235 J 2,000 1,230 T/B 3,100 97 CMPP AirAsia Indonesia Tbk. --U7---2 189 193 189 192 3 27,200 5,212,800 40 36.319 192 T/J 40,600 190 B 81,100 98 COWL Cowell Development Tbk. --U6---2 212 218 210 214 2 138,400 29,547,000 96 164.615 214 T/J 3,800 208 B 2,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,600 230,000 6 45.455 50 T/J 54,968,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 595 590 590 590 -5 161,100 95,049,000 25 297.732 570 J 300,000 555 B 5,000 101 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 1,140 1,180 1,095 1,135 -5 63,833,400 73,055,437,500 5,180 254.120 1,135 T/J 595,300 1,130 B 632,300 103 DART Duta Anggada Realty Tbk. --U6---1 350 350 350 350 0 2,000 700,000 2 64.702 350 T/J 43,700 304 B 600 104 DEFI Danasupra Erapacific Tbk --U8---2 1,900 1,915 1,905 1,910 10 4,100 7,832,000 8 3,833.648 1,915 J 500 1,905 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 60,000 3,000,000 1 16.496 50 T/J 114,221,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 850 785 845 50 1,076,900 877,549,000 1,101 734.783 845 T/J 8,900 840 B 76,700 107 DILD Intiland Development Tbk. --S6---1 398 420 400 416 18 36,653,800 15,106,502,400 974 72.491 416 T/J 385,400 414 B 20,500 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,970 3,070 2,940 3,070 100 629,000 1,886,285,000 126 104.068 3,080 J 12,500 3,070 T/B 500 109 DKFT Central Omega Resources Tbk. --U2---2 195 198 194 195 0 155,100 30,222,800 10 500.899 195 T/J 366,700 194 B 49,700 110 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,400 7,200 7,350 200 18,200 132,717,500 35 43,935.681 7,350 T/J 1,300 7,325 B 5,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 266 270 2 29,743,700 8,021,884,600 1,248 128.571 272 J 380,200 270 T/B 1,275,300 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,180 3,180 3,180 -20 2,100 6,678,000 2 2,793.419 3,190 J 10,000 3,140 B 4,100 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 525 505 520 5 6,167,100 3,211,263,000 837 703.997 525 J 688,200 520 T/B 179,400 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 360 356 358 2 411,500 146,989,000 18 96.757 358 T/J 6,900 356 B 14,200 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 500 7,250,000 1 966.667 15,500 J 100 14,500 T/B 4,500 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,495 1,495 1,465 1,495 0 15,100 22,529,500 79 296.040 1,495 T/J 5,900 1,465 B 6,300 117 DUTI Duta Pertiwi Tbk --U6---2 5,825 6,975 5,800 6,675 850 3,200 21,510,000 7 671.327 6,675 T/J 43,700 4,700 B 600 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,240 2,070 2,230 -20 79,100 173,853,000 53 820.844 2,230 T/J 16,100 2,160 B 2,300 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 965 B 2,000 120 ELSA Elnusa Tbk. --S2LKO1 358 368 358 368 10 19,131,000 6,968,718,600 1,070 92.000 370 J 3,038,100 368 T/B 6,502,600 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,200 60,000 2 10.308 50 T/J 845,340,400 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,800 7,800 7,800 -100 2,000 15,600,000 1 1,083.333 7,800 T/J 198,000 7,450 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,480 2,480 2,480 2,480 0 2,900 7,192,000 1 1,735.127 2,480 T/J 404,500 2,200 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,365 1,420 1,340 1,385 20 44,344,600 61,405,995,500 6,507 138.500 1,390 J 924,300 1,385 T/B 34,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 300 306 296 296 -4 8,415,800 2,528,901,200 785 551.098 298 J 64,200 296 T/B 861,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,950 3,050 2,980 2,990 40 10,083,200 30,200,990,000 2,377 151.745 3,000 J 178,000 2,990 T/B 1,271,000 127 FAST Fast Food Indonesia Tbk. --U9---2 2,350 2,400 2,400 2,400 50 3,800 9,120,000 10 3,774.475 2,470 J 2,000 2,400 T/B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,550 8,750 8,525 8,600 50 28,600 247,325,000 30 1,970.850 8,475 J 1,400 8,425 B 100 129 FILM MD Pictures Tbk. --U9---1 1,010 1,025 990 1,005 -5 229,200 230,194,500 35 478.571 1,025 J 50,300 1,005 T/B 100 130 FIRE Alfa Energi Investama Tbk. --U2---2 5,000 5,100 4,890 4,910 -90 26,062,300 131,852,275,500 330 982.000 5,000 J 5,500 4,910 T/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 400 2,630 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 630 660 630 645 15 8,800 5,714,500 6 645.000 640 J 1,000 580 B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 880 885 -15 12,584,100 11,165,458,500 187 402.273 885 T/J 28,300 880 B 2,700 134 FREN Smartfren Telecom Tbk. --U7---1 308 316 308 312 4 37,901,900 11,797,630,200 2,565 17.333 314 J 1,016,600 312 T/B 398,900 135 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---1 410 414 406 406 -4 14,413,600 5,895,077,000 2,166 54.577 406 T/J 8,305,600 404 B 567,200 137 GJTL Gajah Tunggal Tbk. --S4K--1 660 675 660 660 0 3,905,600 2,602,106,000 430 129.574 665 J 60,400 660 T/B 797,700 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 220 220 212 214 -6 18,430,600 3,980,285,600 680 53.500 216 J 1,019,100 214 T/B 311,000 139 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 15,875 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,610 1,620 1,585 1,600 -10 36,700 58,494,500 73 124.514 1,610 J 15,900 1,600 T/B 1,100 141 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---1 196 202 196 202 6 233,700 46,734,300 33 80.800 202 T/J 38,500 196 B 26,800 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,420 3,370 3,370 -30 50,000 169,589,000 111 91.081 3,370 T/J 181,300 3,360 B 1,600 144 HERO Hero Supermarket Tbk. --U9---1 810 960 870 940 130 15,900 14,946,500 24 1,962.094 870 J 300 835 B 100 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,080 3,020 3,060 -10 1,400 4,267,000 7 936.754 3,070 J 400 3,060 T/B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 705 690 705 15 293,000 205,070,000 14 1,084.615 700 J 7,700 660 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 346 368 348 364 18 61,953,100 22,515,760,600 2,353 158.261 364 T/J 217,200 362 B 1,874,500 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 720 725 710 715 -5 14,298,000 10,268,980,000 605 230.645 715 T/J 112,800 710 B 748,400 149 HRTA Hartadinata Abadi Tbk. --S5---1 258 260 250 254 -4 77,400 19,583,400 54 84.667 256 J 8,500 254 T/B 5,900 150 HRUM Harum Energy Tbk. XDS2K--1 1,425 1,425 1,400 1,405 -20 482,800 679,430,000 287 27.019 1,410 J 329,200 1,405 T/B 51,700 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 3,000 24,900,000 1 892.665 9,750 J 100 8,300 T/B 2,000 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 410 410 410 410 0 200 82,000 1 32.031 410 T/J 3,900 400 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 58 60 57 58 0 140,218,200 8,264,848,700 492 111.329 58 T/J 1,225,900 57 B 3,026,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 160 160 155 160 0 8,611,200 1,363,695,500 249 45.714 160 T/J 1,625,400 156 B 2,000 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,550 2,600 2,540 2,560 10 269,500 690,381,000 182 343.681 2,570 J 9,600 2,560 T/B 103,000 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 560 570 560 570 10 1,084,500 615,146,500 173 114.000 575 J 148,800 570 T/B 157,100 157 IMPC Impack Pratama Industri Tbk. XDU3---2 1,020 1,030 1,000 1,030 10 630,800 643,556,500 47 271.053 1,030 T/J 176,600 1,020 B 43,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,700 2,890 2,700 2,770 70 2,109,500 5,881,273,000 1,700 1,108.000 2,780 J 34,400 2,770 T/B 13,700 159 INCO Vale Indonesia Tbk. --S2BXO1 2,930 2,980 2,910 2,940 10 6,199,700 18,192,610,000 1,455 1,200.000 2,950 J 185,000 2,940 T/B 403,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,740 5,000 4,740 4,970 230 56,400 279,460,000 74 669.369 4,970 T/J 400 4,960 B 24,200 161 INDS Indospring Tbk. --U4---1 2,450 2,500 2,450 2,460 10 3,285,100 8,120,663,000 339 230.625 2,470 J 62,100 2,460 T/B 9,500 162 INDY Indika Energy Tbk. --S2XXO1 1,370 1,385 1,355 1,360 -10 6,384,000 8,717,028,500 1,622 46.102 1,365 J 17,800 1,360 T/B 339,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 70 72 1 946,500 66,769,500 46 0.411 72 T/J 595,200 71 B 1,900 164 INPP Indonesian Paradise Property Tbk. --U9---2 755 780 780 780 25 2,500 1,950,000 2 742.857 900 J 100 770 B 3,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,080 3,070 3,070 10 300 923,000 2 1,112.319 3,070 T/J 8,800 3,060 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 630 J 2,500 570 B 1,000 167 INTA Intraco Penta Tbk. --U9---2 478 478 478 478 0 5,200 2,485,600 1 336.950 476 J 13,000 470 B 1,200 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,250 1,235 1,235 -5 3,336,100 4,135,055,500 269 75.305 1,240 J 5,500 1,235 T/B 102,900 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 270 274 270 272 2 58,200 15,828,000 18 71.579 272 T/J 6,200 270 B 147,700 170 ISAT Indosat Tbk. --S7K--1 2,000 2,220 1,995 2,200 200 17,066,200 36,238,798,000 3,420 157.143 2,210 J 3,800 2,200 T/B 972,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 17,075 16,825 17,000 -25 1,199,200 20,339,512,500 2,899 121.429 17,025 J 3,100 17,000 T/B 5,400 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 156,036,900 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 496 496 496 4 200 99,200 2 281.355 496 T/J 19,900 472 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 418 418 418 -2 100 41,800 1 345.978 420 J 10,300 418 T/B 400 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,440 1,495 1,440 1,470 30 31,067,100 45,743,816,500 4,286 401.859 1,475 J 329,200 1,470 T/B 191,500 176 JRPT Jaya Real Property Tbk. XDS6---1 555 555 550 555 0 5,192,400 2,881,275,500 298 533.654 555 T/J 697,400 550 B 1,264,800 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 6,175 5,950 6,050 200 28,896,300 176,155,270,000 4,331 356.763 6,075 J 10,200 6,050 T/B 729,500 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 1,005 1,005 1,005 0 1,000 1,005,000 1 216.446 1,245 J 400 1,005 T/B 2,500 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 930 970 930 965 35 10,371,400 9,880,175,500 947 2,144.444 965 T/J 678,000 960 B 1,878,200 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,360 3,370 3,360 3,370 10 80,300 270,073,000 62 3,370.000 3,370 T/J 600 3,360 B 12,000 181 KBLI KMI Wire & Cable Tbk. --S4---1 530 540 515 535 5 18,262,400 9,657,710,500 1,199 65.007 535 T/J 707,400 530 B 295,500 182 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---1 284 286 282 286 2 4,080,100 1,158,763,400 183 9.923 288 J 307,700 286 T/B 42,600 184 KINO Kino Indonesia Tbk. XDU5---1 2,850 2,920 2,850 2,850 0 241,900 694,025,000 93 75.000 2,870 J 19,700 2,850 T/B 45,800 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 540 550 510 510 -30 7,700 4,067,500 15 170.000 545 J 400 510 T/B 400 186 KKGI Resource Alam Indonesia Tbk. --U2---1 220 220 192 204 -16 334,100 69,416,200 40 715.789 204 T/J 39,800 202 B 44,800 187 KMTR Kirana Megatara Tbk. --U3---2 358 362 348 348 -10 99,600 34,773,800 35 75.983 350 J 11,100 348 T/B 700 188 KPIG MNC Land Tbk. --U9---2 133 133 132 133 0 15,100 2,008,200 7 286.188 133 T/J 985,700 132 B 32,600 189 KRAH Grand Kartech Tbk. --U4---2 2,310 2,310 2,310 2,310 0 11,300 26,103,000 11 840.000 2,310 T/J 1,900 2,000 B 1,800 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 414 432 416 432 18 20,438,000 8,719,730,000 1,329 53.707 434 J 474,500 432 T/B 2,408,700 191 KREN Kresna Graha Investama Tbk. --U9---1 540 555 540 555 15 102,788,900 56,115,508,500 841 5,774.032 555 T/J 1,178,700 550 B 395,200 192 LAND Trimitra Propertindo Tbk. --U6---2 1,400 1,480 1,400 1,475 75 3,826,700 5,493,442,500 2,153 378.205 1,475 T/J 107,500 1,465 B 5,100 193 LINK Link Net Tbk. --S9K--1 4,090 4,150 4,000 4,000 -90 97,900 394,910,000 44 250.000 4,140 J 700 4,000 T/B 13,700 194 LPCK Lippo Cikarang Tbk CRS6---1 1,570 1,620 1,570 1,580 10 2,054,300 3,263,361,000 636 170.811 1,585 J 92,200 1,580 T/B 33,000 195 LPKR Lippo Karawaci Tbk. CRS6K--1 318 324 314 324 6 75,571,800 24,279,308,200 1,325 82.957 324 T/J 4,000 322 B 1,292,000 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,460 3,510 3,370 3,440 -20 13,152,200 44,995,061,000 4,134 77.950 3,440 T/J 67,800 3,430 B 211,000 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,160 1,190 1,160 1,180 20 14,848,300 17,538,869,500 2,268 304.516 1,185 J 1,659,200 1,175 B 414,100 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 339,047,400 16,952,370,000 273 105.427 50 T/J 13,769,400 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,060 1,090 1,060 1,065 5 9,940,000 10,662,739,000 1,712 605.114 1,065 T/J 248,400 1,060 B 1,071,200 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,500 5,500 0 24,600 135,300,000 8 261.905 5,550 J 700 5,250 B 1,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,790 1,750 1,750 -40 1,700 2,983,000 4 104.167 1,790 J 4,000 1,750 T/B 3,200 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 940 970 930 960 20 21,443,300 20,488,022,000 3,353 1,540.560 960 T/J 624,000 955 B 143,000 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 252 248 252 2 7,401,800 1,849,511,400 254 336.000 252 T/J 58,200 248 B 21,200 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 500 505 494 498 -2 2,695,500 1,347,358,500 492 996.000 500 J 130,500 498 T/B 17,100 205 MASA Multistrada Arah Sarana Tbk. --M4---1 600 625 585 590 -10 26,200 15,782,500 31 419.511 590 T/J 7,200 585 B 6,700 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,975 J 300 6,600 B 100 207 MBAP Mitrabara Adiperdana Tbk. CDU2---2 2,350 2,390 2,330 2,360 10 68,600 161,358,000 91 181.538 2,360 T/J 5,900 2,350 B 5,000 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 645 635 640 0 702,500 449,700,500 144 40.000 640 T/J 18,400 635 B 248,200 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,510 3,480 3,500 0 1,800,500 6,284,316,000 165 252.708 3,500 T/J 68,100 3,490 B 37,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 149 144 146 2 310,900 45,219,500 39 130.951 147 J 30,000 146 T/B 175,500 211 MDIA Intermedia Capital Tbk. --U9---1 144 150 143 150 6 347,400 51,162,600 29 108.696 150 T/J 430,300 143 B 234,800 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,220 4,280 4,100 4,280 60 424,100 1,799,245,000 158 223.212 4,280 T/J 32,000 4,230 B 1,200 213 MDLN Modernland Realty Tbk. --S6---1 288 290 268 276 -12 20,202,800 5,674,086,000 1,080 81.910 278 J 109,400 276 T/B 357,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 770 790 770 780 10 21,423,700 16,718,864,000 1,663 1,373.796 785 J 290,700 780 T/B 5,680,300 215 MEGA Bank Mega Tbk. --U8---1 6,025 6,250 6,250 6,250 225 100 625,000 1 4,555.792 6,200 J 600 4,820 B 100 216 MERK Merck Tbk. --M5---2 4,000 4,010 4,000 4,010 10 101,600 407,127,000 38 10,572.943 4,020 J 3,100 4,000 B 300 217 META Nusantara Infrastructure Tbk. --U7---1 190 193 187 188 -2 213,600 40,195,500 40 56.956 189 J 1,600 188 T/B 18,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,100 1,100 1,050 1,095 -5 261,400 284,324,000 24 1,123.077 1,095 T/J 688,300 1,050 B 27,800 219 MGRO Mahkota Group Tbk. --S1---1 835 845 830 830 -5 3,886,600 3,251,406,500 415 368.889 830 T/J 149,900 825 B 170,300 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,190 1,190 1,000 1,190 0 1,300 1,397,000 7 432.727 1,190 T/J 4,500 1,025 B 500 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,960 1,980 1,930 1,965 5 917,000 1,801,380,500 548 115.691 1,965 T/J 131,900 1,950 B 6,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,115 1,185 1,115 1,130 15 23,200 26,125,500 31 5,380.952 1,160 J 3,600 1,130 T/B 1,800 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,750 J 300 13,650 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,250 20,150 20,175 -25 4,400 88,787,500 12 128,503.185 20,200 J 5,200 20,150 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,310 1,310 1,300 1,305 -5 754,000 983,939,000 305 217.954 1,305 T/J 15,800 1,300 B 125,900 226 MLPL Multipolar Tbk. --U9---1 110 112 109 110 0 2,853,900 313,719,400 191 12.617 110 T/J 219,200 109 B 68,000 227 MLPT Multipolar Technology Tbk. --U9---1 750 700 660 700 -50 200 136,000 2 145.833 820 J 300 725 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 374 378 372 378 4 546,100 206,294,600 15 64.615 380 J 2,200 370 B 300 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,125 1,125 1,005 1,015 -110 120,780,500 126,014,230,000 16,179 112.778 1,015 T/J 400,200 1,010 B 2,008,500 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,020 1,015 990 1,000 -20 11,000 11,002,500 4 172.414 1,000 T/J 20,000 990 B 24,500 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 830 865 825 860 30 12,110,300 10,265,125,500 2,395 57.333 865 J 297,300 860 T/B 795,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 195 212 195 200 5 15,615,900 3,173,706,500 1,672 84.087 202 J 254,700 200 T/B 938,800 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 740 740 740 -10 100 74,000 1 672.727 740 T/J 100 680 B 3,000 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,275 6,300 6,300 6,300 25 1,500 9,450,000 4 571.437 6,300 T/J 1,200 6,000 B 100 235 MSIN MNC Studios International Tbk. --M9---2 380 380 374 378 -2 860,700 325,289,400 1,225 75.600 378 T/J 150,400 376 B 27,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,045 1,045 1,040 1,040 -5 108,900 113,259,000 14 68.421 1,045 J 17,700 1,035 B 3,500 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,225 1,260 1,225 1,250 25 2,736,500 3,398,792,000 553 2,250.306 1,260 J 73,900 1,250 T/B 45,600 238 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---1 450 442 436 436 -14 3,400 1,484,000 3 183.308 448 J 500 436 T/B 112,300 240 MYOH Samindo Resources Tbk. --S2---1 1,400 1,400 1,365 1,400 0 236,200 329,849,500 44 166.751 1,400 T/J 520,900 1,380 B 10,400 241 MYRX Hanson International Tbk. --S6---2 104 105 103 104 0 262,958,100 27,343,999,300 477 70.926 104 T/J 14,115,300 103 B 4,620,000 242 NASA Ayana Land International Tbk. --U9---2 695 700 685 685 -10 4,133,800 2,839,706,000 1,080 665.049 685 T/J 5,500 680 B 112,300 243 NATO Nusantara Properti Internasional Tbk. --U9---2 715 715 690 700 -15 10,630,300 7,406,739,000 1,740 679.612 700 T/J 18,900 695 B 106,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,570 2,590 2,560 2,580 10 1,361,800 3,514,977,000 76 139.459 2,590 J 49,200 2,580 T/B 2,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,780 1,845 1,780 1,805 25 3,593,100 6,463,247,000 318 555.385 1,810 J 5,600 1,805 T/B 6,100 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 2,900 377,000 1 123.810 131 J 35,500 130 T/B 497,100 247 NISP Bank OCBC NISP Tbk. --U8---1 885 890 890 890 5 2,011,900 1,790,591,000 11 1,078.474 890 T/J 4,911,800 885 B 12,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 955 J 800 870 B 200 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 398 392 394 2 255,100 100,539,000 30 46.353 396 J 89,400 394 T/B 40,000 250 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---1 580 600 580 600 20 1,215,300 728,852,000 45 1,187.061 600 T/J 47,100 585 B 1,000 252 PALM Provident Agro Tbk. --U1---2 260 262 260 260 0 1,800 468,600 8 71.063 264 J 1,000 256 B 100 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,040 1,065 1,050 1,065 25 86,600 91,393,000 52 125.294 1,065 T/J 9,800 1,060 B 100 254 PBRX Pan Brothers Tbk. --S4K--1 550 555 545 550 0 11,700 6,471,500 8 973.451 545 J 200 535 B 2,600 255 PBSA Paramita Bangun Sarana Tbk. CDU6---1 710 740 670 740 30 5,100 3,661,000 14 61.667 735 J 3,800 700 B 1,200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,430 3,330 3,230 3,230 -200 7,600 24,914,000 12 2,153.333 3,260 J 13,900 3,200 B 300 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,890 1,915 1,890 1,890 0 3,000 5,672,500 6 157.763 1,890 T/J 20,800 1,880 B 500 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 282.927 1,400 J 300 1,315 B 2,100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,700 3,800 3,630 3,710 10 30,000 111,934,000 105 1,539.483 3,700 J 4,100 3,670 B 1,500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,290 1,325 1,280 1,300 10 4,305,700 5,607,698,500 860 2,164.502 1,305 J 164,000 1,300 T/B 244,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 61 59 60 0 760,500 45,625,300 73 60.000 61 J 1,225,900 60 T/B 8,800 263 PNIN Paninvest Tbk. --S8---1 1,385 1,430 1,390 1,390 5 390,700 553,010,000 202 1,478.094 1,395 J 500 1,390 T/B 10,900 264 PNLF Panin Financial Tbk. --S8---1 346 354 342 342 -4 11,529,300 4,018,002,200 713 369.650 344 J 16,200 342 T/B 3,387,900 265 POLA Pool Advista Finance Tbk. --U8---2 1,240 1,240 1,210 1,240 0 15,600 19,008,000 9 918.519 1,240 T/J 6,400 1,205 B 4,100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,075 1,050 985 1,005 -70 50,200 51,454,000 46 61.468 1,010 J 500 995 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,560 1,870 1,850 1,850 290 800 1,484,000 3 300.813 1,800 J 200 1,500 B 1,500 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,160 2,180 2,120 2,140 -20 81,837,600 176,574,842,000 454 1,358.290 2,140 T/J 1,800 2,130 B 10,900 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 620 J 200 535 B 5,000 270 POWR Cikarang Listrindo Tbk. --M7---2 895 900 875 880 -15 271,700 239,134,000 147 58.667 895 J 4,200 880 T/B 211,200 271 PPRE PP Presisi Tbk. --M7---1 392 394 386 394 2 4,396,800 1,712,988,200 1,311 91.628 394 T/J 131,500 390 B 7,200 272 PPRO PP Properti Tbk. --S6K--1 124 127 122 124 0 111,386,900 13,923,937,200 2,438 268.108 125 J 11,959,500 124 T/B 77,300 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,540 3,600 3,540 3,600 60 12,700 45,613,000 16 55.385 3,600 T/J 9,300 3,500 B 100 274 PRIM Royal Prima Tbk. --U9---2 440 440 422 438 -2 800 345,000 6 87.600 440 J 30,000 438 T/B 900 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 242 232 234 4 12,469,000 2,960,273,000 452 759.173 238 J 18,000 234 T/B 254,900 276 PTPP PP (Persero) Tbk. --S6XXO1 2,210 2,340 2,220 2,290 80 56,458,500 128,355,403,000 6,335 430.451 2,290 T/J 895,700 2,280 B 151,300 277 PTRO Petrosea Tbk. --S2K--1 1,565 1,620 1,570 1,585 20 433,000 688,562,500 201 1,268.000 1,585 T/J 91,000 1,580 B 11,600 278 PTSN Sat Nusapersada Tbk --U4---1 1,195 1,220 1,190 1,200 5 349,200 418,954,500 163 206.897 1,205 J 11,600 1,200 T/B 3,700 279 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 790 815 770 775 -15 46,016,300 36,240,021,000 6,219 2,987.779 775 T/J 97,800 770 B 426,100 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,090 1,090 1,065 1,070 -20 110,500 118,322,500 44 97.273 1,085 J 700 1,070 T/B 3,900 282 RAJA Rukun Raharja Tbk. --S7---1 256 260 254 256 0 573,600 146,644,200 145 879.362 256 T/J 8,300 254 B 202,400 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,520 1,540 1,505 1,515 -5 5,866,800 8,918,040,500 1,782 946.875 1,515 T/J 36,200 1,510 B 60,900 284 RDTX Roda Vivatex Tbk --U6---1 8,800 0 0 8,800 0 0 0 0 463.600 8,550 J 300 7,100 B 200 285 RIMO Rimo International Lestari Tbk --U9---2 133 135 133 135 2 414,177,900 55,381,111,100 436 74.118 135 T/J 723,700 133 B 40,500 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 680 695 675 685 5 2,239,600 1,532,816,500 256 420.245 690 J 40,900 685 T/B 6,400 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 370 370 370 0 1,000 370,000 4 2,895.149 370 T/J 8,700 360 B 100 288 RODA Pikko Land Development Tbk. --U6---2 268 300 268 278 10 581,200 166,561,600 103 443.877 280 J 35,000 278 T/B 9,600 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,290 1,290 0 135,100 174,683,500 78 505.882 1,295 J 12,100 1,285 B 94,100 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 472 470 466 466 -6 2,109,400 989,222,000 122 582.500 470 J 52,700 466 T/B 254,000 291 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 9,300 9,350 9,350 9,350 50 10,000 93,500,000 1 6,032.258 9,350 T/J 10,000 9,150 B 100 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,740 1,750 1,680 1,700 -40 5,027,800 8,563,781,000 2,096 769.046 1,700 T/J 1,164,500 1,695 B 12,700 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 830 J 800 820 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,360 2,270 2,280 -80 6,900 15,919,000 7 97.436 2,350 J 600 2,280 T/B 2,400 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,560 3,780 3,780 3,780 220 1,000 3,780,000 4 175.660 3,820 J 300 3,380 B 100 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 830 810 825 0 1,461,000 1,203,210,000 209 589.286 825 T/J 165,400 815 B 2,500 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,005 980 995 -5 1,452,200 1,439,507,500 346 171.552 995 T/J 9,100 985 B 117,700 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,100 5,200 4,800 4,920 -180 949,400 4,653,918,500 815 55.878 4,920 T/J 14,100 4,830 B 100 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 364 374 364 366 2 9,976,300 3,672,273,600 799 33.273 368 J 225,800 366 T/B 181,800 301 SIPD Sierad Produce Tbk. --U3---2 890 890 745 805 -85 8,900 7,402,000 15 0.894 805 T/J 1,300 790 B 100 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,450 J 300 0 B 0 303 SMAR Smart Tbk. --U1---2 4,400 4,420 4,300 4,360 -40 35,400 154,546,000 79 1,440.560 4,370 J 1,000 4,360 T/B 3,600 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 960 985 880 905 -55 12,893,000 12,056,958,000 3,876 161.607 910 J 49,500 905 T/B 178,400 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,500 1,520 1,485 1,505 5 103,700 155,056,000 113 1,817.633 1,510 J 100 1,505 T/B 56,100 306 SMDR Samudera Indonesia Tbk. --S7K--1 306 306 302 304 -2 812,800 246,920,800 125 1,220.002 306 J 36,500 302 B 101,100 307 SMRA Summarecon Agung Tbk. --S6K--1 1,270 1,315 1,190 1,270 0 50,224,100 63,785,135,000 4,830 2,086.756 1,270 T/J 305,800 1,265 B 74,800 308 SMRU SMR Utama Tbk. --U2---2 148 171 143 160 12 47,437,900 7,580,868,600 3,756 39.128 161 J 180,600 160 T/B 2,254,500 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,530 1,595 1,535 1,590 60 6,825,700 10,696,317,000 1,645 4,246.908 1,590 T/J 2,200 1,585 B 18,600 310 SOCI Soechi Lines Tbk. --M7---1 216 246 218 244 28 96,323,600 22,669,415,000 4,442 44.364 246 J 1,708,800 244 T/B 2,988,700 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,700 J 50,000 0 B 0 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,055 1,100 1,055 1,095 40 31,842,600 34,186,659,500 1,584 94.397 1,095 T/J 43,800 1,090 B 540,300 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 270 216 270 48 11,300 2,503,000 4 288.151 250 J 3,200 228 B 2,800 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 340 336 340 0 11,556,900 3,911,697,000 700 141.667 340 T/J 5,605,800 338 B 954,700 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,540 3,580 3,520 3,530 -10 26,700 94,414,000 47 64.182 3,530 T/J 3,000 3,520 B 20,400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 750 710 720 -15 33,922,800 24,937,567,500 1,546 295.385 720 T/J 188,200 715 B 638,500 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,030 1,035 1,025 1,025 -5 58,648,100 60,524,534,500 478 152.985 1,030 J 211,800 1,025 T/B 22,000 318 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 30,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 541,069,600 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 2,990 3,000 2,980 3,000 10 1,089,100 3,257,061,000 282 1,935.484 3,000 T/J 18,100 2,980 B 6,800 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 4,970 5,050 4,970 4,980 10 5,129,400 25,680,641,500 5,518 4,527.273 4,980 T/J 37,300 4,970 B 67,300 323 TARA Sitara Propertindo Tbk. --U6---1 780 780 765 775 -5 41,242,900 31,751,938,000 6,342 731.132 775 T/J 104,200 770 B 119,000 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,840 3,940 3,770 3,900 60 5,645,100 21,816,654,000 1,936 192.593 3,900 T/J 30,200 3,890 B 6,700 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 865 840 845 5 1,276,300 1,090,329,000 251 192.417 850 J 200 845 T/B 138,900 326 TCID Mandom Indonesia Tbk. --U5---1 14,000 14,000 13,800 14,000 0 1,000 13,880,000 4 1,373.195 14,000 T/J 3,700 13,800 B 1,700 327 TCPI Transcoal Pacific Tbk. --U7---2 6,700 7,450 6,800 7,000 300 1,453,400 10,329,702,500 1,202 5,072.464 7,050 J 30,000 7,000 T/B 127,800 328 TDPM Tridomain Performance Materials Tbk. --U3---1 284 286 276 286 2 21,585,400 6,061,764,400 432 125.439 286 T/J 214,000 282 B 700 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 620 615 610 615 -5 3,800 2,319,000 2 198.387 615 T/J 24,000 610 B 1,400 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 510 510 470 470 -40 200 98,000 2 106.508 500 J 100 470 T/B 5,900 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,800 J 15,500 4,000 B 600 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 810 820 0 46,776,000 38,122,828,000 189 410.000 820 T/J 181,000 805 B 800 333 TINS Timah Tbk. --S2K--1 1,155 1,190 1,145 1,155 0 10,290,900 11,957,419,500 1,450 590.198 1,160 J 261,900 1,155 T/B 519,900 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,075 12,850 11,200 12,725 1,650 14,433,700 176,062,017,500 9,850 786.765 12,725 T/J 257,000 12,700 B 21,200 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 470 470 452 464 -6 130,900 60,229,000 20 97.915 464 T/J 17,700 452 B 1,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 695 700 685 685 -10 2,824,400 1,945,080,000 113 1,102.509 685 T/J 219,100 680 B 192,400 337 TOTL Total Bangun Persada Tbk. --U6---1 540 550 540 545 5 502,700 274,630,500 111 195.884 550 J 239,400 545 T/B 47,800 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 356 364 356 356 0 97,900 34,962,400 28 1,154.832 358 J 11,400 356 T/B 7,500 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 740 750 710 720 -20 6,989,400 5,056,411,500 830 3,429.715 725 J 211,700 720 T/B 60,100 340 TRAM Trada Alam Minera Tbk. --U7---1 124 125 123 124 0 1,192,089,700 147,804,246,100 1,621 102.484 125 J 3,709,900 124 T/B 1,825,500 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 10,000 500,000 4 22.195 50 T/J 662,900 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 426 0 0 426 0 0 0 0 254.116 426 J 4,900 370 B 50,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,560 1,590 1,525 1,540 -20 113,300 175,943,500 68 274.725 1,555 J 1,200 1,535 B 10,400 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 3,000 2,980 2,980 0 3,100 9,240,000 2 77.403 2,980 T/J 2,000 2,250 B 400 345 TURI Tunas Ridean Tbk. --U9---1 1,110 1,110 1,110 1,110 0 900 999,000 2 2,466.667 1,110 T/J 183,900 1,105 B 116,300 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,375 1,410 1,370 1,395 20 365,400 509,059,500 167 2,704.746 1,395 T/J 299,100 1,390 B 27,800 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,570 4,570 4,470 4,570 0 1,200 5,450,000 9 169.255 4,570 T/J 5,000 4,170 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,460 2,530 2,460 2,500 40 2,360,500 5,897,803,000 318 208.333 2,500 T/J 122,000 2,490 B 135,300 349 VIVA Visi Media Asia Tbk. --U9---1 122 126 121 124 2 16,230,400 1,992,922,600 658 41.333 125 J 158,300 124 T/B 2,117,700 350 VOKS Voksel Electric Tbk. --S4---1 300 304 294 296 -4 4,276,600 1,272,246,200 625 130.936 298 J 75,000 296 T/B 82,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 332 352 328 350 18 169,754,200 58,420,277,800 6,387 120.690 350 T/J 250,400 348 B 1,520,000 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,390 2,450 2,380 2,410 20 25,922,300 62,740,502,000 2,560 619.453 2,410 T/J 597,100 2,400 B 149,200 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 322 324 320 320 -2 251,000 80,357,000 35 48.513 322 J 18,400 320 T/B 5,700 354 WOOD Integra Indocabinet Tbk. --S5K--1 915 920 880 890 -25 9,495,900 8,471,278,000 1,519 342.308 890 T/J 21,800 885 B 455,600 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 412 402 410 10 101,204,900 41,261,173,600 4,371 83.673 412 J 2,469,100 410 T/B 929,600 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,935 2,030 1,950 2,020 85 86,015,800 171,658,382,500 5,625 545.209 2,020 T/J 1,898,900 2,010 B 192,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 565 595 555 585 20 52,269,200 30,396,944,500 3,812 99.153 590 J 1,447,300 585 T/B 135,900 358 ZINC Kapuas Prima Coal Tbk. --U2---2 515 540 500 530 15 93,187,400 48,776,401,000 1,752 1,889.416 530 T/J 1,833,200 525 B 1,559,100 Total 6,672,999,600 3,776,852,486,100 302,213 2,522,095,000 112,743,700 Jakarta, 20 June 2019 Trading Division