List of Securities Quotation: IDX SMC Composite Date: Wednesday, 26 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 10,500 10,275 10,400 125 1,583,100 16,423,072,500 1,631 844.870 10,400 T/J 51,900 10,375 B 400 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 2,150 0 0 2,150 0 0 0 0 57.333 1,990 J 2,400 1,680 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,820 1,860 1,800 1,840 20 24,460,700 45,145,342,500 3,577 2,243.902 1,840 T/J 504,400 1,835 B 9,900 5 ACST Acset Indonusa Tbk. --U6---1 1,430 1,490 1,425 1,475 45 279,800 407,073,000 129 61.941 1,480 J 4,300 1,475 T/B 40,500 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,695 1,705 1,655 1,655 -40 5,336,700 8,953,812,500 1,198 1,299.742 1,655 T/J 318,500 1,650 B 242,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,800 9,825 9,725 9,825 25 253,300 2,475,537,500 57 422.581 9,825 T/J 3,300 9,775 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 244 258 242 252 8 2,476,800 622,456,000 280 22.493 254 J 48,100 252 T/B 64,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,375 1,330 1,360 30 166,716,100 226,260,916,500 11,862 123.636 1,360 T/J 355,100 1,355 B 267,300 10 AGII Aneka Gas Industri Tbk. XDS3---1 540 550 540 545 5 1,417,500 771,041,000 131 49.545 550 J 115,700 545 T/B 372,200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 288 290 284 286 -2 852,000 243,178,400 227 467.259 288 J 13,200 286 T/B 220,400 12 AGRS Bank Agris Tbk. --U8---2 300 0 0 300 0 0 0 0 272.727 300 J 400 290 B 300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,150 4,070 4,090 -30 6,220,800 25,572,624,000 1,396 3,259.717 4,100 J 10,000 4,090 T/B 98,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 316 316 316 0 200 63,200 1 300.952 316 T/J 10,500 252 B 5,000 15 AMFG Asahimas Flat Glass Tbk. CDU3---1 5,400 0 0 5,400 0 0 0 0 220.408 5,450 J 100 5,275 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 890 900 890 895 5 8,800 7,889,000 19 2,283.804 895 T/J 7,700 890 B 15,600 17 ANDI Andira Agro Tbk. --U1---2 1,940 1,900 1,900 1,900 -40 19,500 37,050,000 21 950.000 1,920 J 100 1,895 B 22,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 895 875 895 0 3,100 2,753,000 10 74.583 895 T/J 4,000 870 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 845 850 820 825 -20 105,044,300 87,281,662,000 7,002 543.944 830 J 2,009,900 825 T/B 1,171,800 20 APEX Apexindo Pratama Duta Tbk. --U2---2 715 705 705 705 -10 2,000 1,410,000 3 45.134 715 J 100 705 T/B 2,000 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 570 565 565 0 10,251,000 5,791,842,000 2,237 600.962 570 J 108,600 565 T/B 118,200 22 APLN Agung Podomoro Land Tbk. --M6K--1 248 268 238 252 4 211,821,800 53,176,614,400 6,551 69.041 252 T/J 968,900 250 B 692,900 23 ARII Atlas Resources Tbk. --U2---2 780 785 785 785 5 3,000 2,355,000 2 52.333 785 T/J 19,000 750 B 4,000 24 ARMY Armidian Karyatama Tbk. --U6---2 260 280 256 280 20 1,507,200 406,944,800 120 93.333 280 T/J 328,600 256 B 8,000 25 ARNA Arwana Citramulia Tbk. --S3---1 520 525 515 525 5 23,400 12,159,500 10 3,568.273 525 T/J 141,600 515 B 58,200 26 ASGR Astra Graphia Tbk. --U9---1 1,180 1,180 1,130 1,130 -50 412,700 482,060,000 205 234.284 1,170 J 200 1,135 B 9,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 945 955 945 950 5 1,164,700 1,106,473,500 392 1,759.259 950 T/J 900 945 B 6,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 350 338 346 0 5,468,100 1,877,320,600 646 329.524 346 T/J 1,203,400 344 B 8,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 805 805 780 790 -15 13,278,600 10,514,955,500 302 202.564 795 J 16,600 790 T/B 37,300 30 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 870 J 100 840 B 100 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 1,440 1,450 -10 2,832,200 4,109,379,000 376 1,311.386 1,455 J 16,000 1,445 B 2,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 50,100 2,505,000 25 57.388 50 T/J 7,428,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 278 300 288 288 10 2,200 634,800 5 212.335 284 J 3,800 272 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 0 0 1,670 0 0 0 0 2,087.500 1,650 J 1,000 1,350 B 2,000 36 BBKP Bank Bukopin Tbk. --S8K--1 312 314 308 308 -4 7,350,500 2,284,530,800 787 91.370 310 J 532,900 308 T/B 318,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 0 J 0 1,610 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,660 2,640 2,580 2,600 -60 22,330,400 58,062,595,000 2,795 339.130 2,610 J 121,000 2,600 T/B 99,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 288 280 288 0 1,100 308,800 2 293.219 286 J 1,800 278 B 100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 244 252 240 248 4 56,400 13,818,800 31 703.307 248 T/J 23,500 246 B 20,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,000 450,000 9 217.306 50 T/J 415,485,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 308 292 302 4 48,681,900 14,765,602,600 1,927 177.647 304 J 935,400 302 T/B 208,000 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 615 620 595 600 -15 245,400 147,639,500 42 3,074.716 605 J 4,200 600 T/B 67,200 45 BGTG Bank Ganesha Tbk. --S8---2 74 76 74 75 1 2,632,600 197,041,900 852 72.816 75 T/J 459,400 74 B 869,300 46 BHIT MNC Investama Tbk. --S9---1 77 81 77 80 3 69,223,400 5,487,108,800 1,456 233.952 81 J 3,145,800 80 T/B 3,966,100 47 BINA Bank Ina Perdana Tbk. --U8---1 950 1,000 945 995 45 1,028,000 1,008,796,000 78 562.160 1,000 J 110,800 990 B 203,200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 780,700 39,035,000 54 35.714 50 T/J 2,495,200 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,840 2,900 2,820 2,840 0 274,200 782,706,000 167 43.692 2,840 T/J 86,200 2,820 B 17,100 50 BISI BISI International Tbk. XDU1---1 1,435 1,450 1,405 1,430 -5 233,600 332,952,500 207 715.000 1,430 T/J 400 1,420 B 200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,705 1,725 1,680 1,685 -20 12,773,400 21,909,829,000 671 280.833 1,690 J 15,300 1,685 T/B 27,400 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 625 620 625 5 5,116,600 3,178,112,500 459 145.349 625 T/J 825,800 620 B 3,244,300 53 BKSL Sentul City Tbk. --S6K--1 131 136 129 133 2 260,872,800 34,706,213,500 2,402 9.190 134 J 4,866,900 133 T/B 1,572,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 187 188 181 188 1 1,100 199,800 3 431.391 186 J 1,800 180 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 6,500 325,000 7 0.658 50 T/J 220,488,400 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 3,750 B 1,000 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 318 360 300 306 -12 256,700 77,749,400 68 95.625 310 J 5,000 306 T/B 94,700 58 BMTR Global Mediacom Tbk. --S9K--1 368 388 368 384 16 94,154,400 35,890,001,000 3,962 312.551 386 J 1,058,600 384 T/B 2,336,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,457,400 172,870,000 15 0.172 50 T/J 37,703,500 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,110 1,130 1,105 1,105 -5 1,776,000 1,981,036,500 586 8.159 1,110 J 7,800 1,105 T/B 206,900 61 BNII Bank Maybank Indonesia Tbk. --M8---1 244 246 242 244 0 550,000 133,428,400 69 2.907 246 J 208,000 244 T/B 144,900 62 BNLI Bank Permata Tbk. --M8K--1 780 805 780 805 25 19,519,500 15,578,441,500 1,693 8.765 805 T/J 400,300 800 B 1,604,500 63 BOGA Bintang Oto Global Tbk. --U9---2 725 730 725 725 0 3,081,300 2,233,944,500 789 703.883 730 J 126,800 725 T/B 5,100 64 BOLT Garuda Metalindo Tbk. --U4---2 845 850 845 850 5 102,300 86,610,000 87 154.545 850 T/J 10,800 845 B 1,100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,765 1,775 1,755 1,770 5 1,592,800 2,804,346,000 55 442.500 1,770 T/J 4,100 1,755 B 700 66 BPFI Batavia Prosperindo Finance Tbk. CDU8---2 755 0 0 755 0 0 0 0 805.162 780 J 13,500 755 B 10,500 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. --U4---1 8,100 8,200 8,150 8,200 100 1,900 15,510,000 2 319.134 0 J 0 8,250 B 14,500 69 BRIS Bank BRIsyariah Tbk. --M8---1 510 510 498 500 -10 11,372,200 5,722,167,100 896 98.039 505 J 372,600 500 T/B 2,524,200 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 211,900 10,595,000 16 7.874 50 T/J 78,668,000 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 3,200 3,290 3,180 3,290 90 16,699,900 53,978,060,000 3,162 257.653 3,300 J 492,600 3,290 T/B 4,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,460 1,515 1,465 1,515 55 11,393,200 17,093,237,500 1,744 296.765 1,515 T/J 168,100 1,510 B 300 74 BSIM Bank Sinarmas Tbk. --U8---1 605 600 540 600 -5 1,051,800 587,735,500 33 409.224 605 J 13,800 600 T/B 87,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,770 1,810 1,710 1,730 -40 28,200 48,774,000 28 88.718 1,770 J 100 1,730 T/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---2 106 107 104 105 -1 233,900 24,663,000 45 804.474 106 J 78,600 105 T/B 23,000 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 3,610 3,580 3,590 -20 21,100 75,817,000 27 694.979 3,590 T/J 1,700 3,570 B 2,600 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,250 3,290 3,140 3,160 -90 38,917,000 123,078,093,000 5,082 324.103 3,160 T/J 51,400 3,150 B 42,800 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,870 1,890 1,870 1,890 20 500 941,000 2 320.339 1,890 T/J 1,700 1,880 B 300 82 BUMI Bumi Resources Tbk. --S2K--2 130 131 119 120 -10 1,146,347,600 142,582,825,000 10,060 6.965 121 J 8,386,300 120 T/B 14,652,400 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 101 102 99 101 0 1,748,500 174,406,800 90 77.692 101 T/J 158,500 100 B 34,800 84 BVIC Bank Victoria International Tbk. --U8---1 168 167 167 167 -1 300 50,100 1 157.915 170 J 5,000 167 T/B 14,700 85 BWPT Eagle High Plantations Tbk. --U1---1 158 158 157 158 0 1,571,400 247,390,200 163 34.556 158 T/J 372,800 157 B 886,500 86 CAMP Campina Ice Cream Industry Tbk. CDU5---1 515 525 505 520 5 1,377,500 707,411,000 217 157.576 520 T/J 30,600 515 B 2,300 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 244 252 242 246 2 2,038,000 504,220,600 58 140.571 248 J 65,600 246 T/B 38,500 88 CASA Capital Financial Indonesia Tbk. --S8---2 378 378 366 374 -4 9,835,800 3,641,738,800 1,710 683.267 374 T/J 27,200 372 B 124,900 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 12,100 680 B 11,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 97 91 95 4 41,301,200 3,902,167,000 2,608 608.000 95 T/J 1,774,900 94 B 60,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 316 308 316 0 400,800 125,117,600 43 24.728 316 T/J 51,000 312 B 34,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 0 0 1,500 0 0 0 0 5,443.066 1,600 J 177,700 1,500 B 2,300 93 CITY Natura City Developments Tbk. --U6---1 238 244 226 240 2 900 215,800 6 200.000 240 T/J 10,500 238 B 200 94 CLAY Citra Putra Realty Tbk. --U9---2 3,100 3,200 3,050 3,160 60 71,600 228,629,000 15 1,755.556 3,170 J 300 3,160 T/B 3,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 388 388 384 388 0 7,526,800 2,907,532,200 477 1,686.957 388 T/J 788,800 386 B 227,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,250 1,270 1,250 1,270 20 22,600 28,528,500 31 121.524 1,270 T/J 15,300 1,260 B 190,200 97 CMPP AirAsia Indonesia Tbk. --U7---2 190 208 190 190 0 1,568,700 309,846,100 320 35.941 196 J 2,500 190 T/B 165,100 98 COWL Cowell Development Tbk. --U6---2 216 214 208 210 -6 178,100 37,909,000 139 161.538 214 J 3,000 210 T/B 7,700 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 138,500 6,925,000 11 45.455 50 T/J 53,099,600 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 590 590 590 10 212,000 125,080,000 25 297.732 590 T/J 500 575 B 10,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,075 1,115 1,050 1,065 -10 35,571,700 38,161,151,500 4,852 238.448 1,070 J 162,700 1,065 T/B 70,500 103 DART Duta Anggada Realty Tbk. --U6---1 332 330 314 330 -2 23,600 7,728,200 10 61.005 358 J 2,000 330 T/B 400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,960 1,990 1,965 1,990 30 6,600 13,058,000 13 3,994.219 1,995 J 1,000 1,985 B 400 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 110,699,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 865 845 845 0 503,800 429,072,000 619 734.783 850 J 30,500 845 T/B 4,000 107 DILD Intiland Development Tbk. --S6---1 420 422 402 416 -4 7,442,700 3,112,723,800 378 72.491 420 J 500,000 416 T/B 29,800 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 3,270 3,290 3,250 3,250 -20 369,200 1,207,609,000 90 110.169 3,260 J 100 3,250 T/B 9,400 109 DKFT Central Omega Resources Tbk. --U2---2 197 198 194 196 -1 439,900 85,915,200 44 503.468 196 T/J 113,000 195 B 2,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,350 7,500 7,350 7,400 50 11,100 82,315,000 24 44,234.563 7,400 T/J 300 7,375 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 266 270 262 266 0 16,929,700 4,510,549,800 621 126.667 268 J 1,672,100 266 T/B 3,053,000 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,170 3,120 3,150 -20 21,400 67,394,000 15 2,767.066 3,150 T/J 100 3,120 B 10,400 113 DOID Delta Dunia Makmur Tbk. --S2K--1 535 545 510 515 -20 24,972,500 13,127,229,000 2,036 697.227 515 T/J 324,200 510 B 3,531,600 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 364 360 360 -4 59,900 21,607,200 13 97.297 360 T/J 62,500 358 B 25,900 115 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 1,480 1,485 1,435 1,470 -10 35,700 51,944,000 126 291.089 1,470 T/J 27,300 1,430 B 1,100 117 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,750 J 30,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,200 2,300 2,210 2,260 60 54,000 119,877,000 18 831.887 2,260 T/J 300 2,200 B 500 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 1,000 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 378 384 376 376 -2 21,851,200 8,264,146,000 844 94.000 376 T/J 258,300 374 B 2,265,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 6 10.308 50 T/J 838,499,500 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,775 7,775 7,775 7,775 0 3,000 23,325,000 1 1,079.861 7,775 T/J 35,000 7,175 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,470 0 0 2,470 0 0 0 0 1,728.131 2,480 J 404,500 2,210 B 500 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,835 1,980 1,805 1,915 80 112,404,800 213,838,036,000 20,476 191.500 1,920 J 425,900 1,915 T/B 1,059,700 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 308 318 308 310 2 19,222,800 6,011,440,000 1,379 577.163 312 J 675,600 310 T/B 264,300 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,930 2,870 2,920 60 4,080,800 11,876,577,000 1,653 148.192 2,920 T/J 13,400 2,910 B 2,400 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,710 2,770 2,690 2,690 -20 3,000 8,224,000 20 4,230.558 2,700 J 1,100 2,680 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,475 8,475 8,000 8,200 -275 78,400 649,300,000 99 1,879.182 8,225 J 200 8,025 B 900 129 FILM MD Pictures Tbk. --U9---1 1,015 1,040 1,005 1,005 -10 360,400 364,120,500 87 478.571 1,025 J 3,700 1,005 T/B 162,700 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,630 4,710 4,560 4,590 -40 26,769,200 125,549,225,000 201 918.000 4,600 J 88,700 4,590 T/B 500 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 2,990 2,980 2,990 0 1,900 5,667,000 5 2,392.000 2,980 J 600 2,880 B 1,000 132 FMII Fortune Mate Indonesia Tbk --U6---2 650 600 580 600 -50 1,100 647,500 6 600.000 615 J 100 600 T/B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 885 900 0 5,280,700 4,725,718,000 75 409.091 895 J 4,700 880 B 4,000 134 FREN Smartfren Telecom Tbk. --U7---1 326 336 314 328 2 104,079,600 34,091,683,000 4,026 18.222 328 T/J 683,900 326 B 84,900 135 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---1 396 400 388 392 -4 14,738,800 5,797,350,400 2,659 52.695 392 T/J 211,200 390 B 199,200 137 GJTL Gajah Tunggal Tbk. --S4K--1 705 725 700 710 5 10,605,200 7,535,162,000 923 139.391 710 T/J 306,900 705 B 93,300 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 214 210 212 0 5,964,100 1,259,687,600 397 53.000 214 J 3,317,000 212 T/B 142,000 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,800 19,800 19,800 200 600 11,880,000 2 3,443.478 19,800 T/J 100 15,700 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,590 1,600 1,575 1,590 0 28,700 45,361,500 46 123.735 1,585 J 3,000 1,580 B 2,300 141 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---1 196 195 190 190 -6 202,900 38,576,500 15 76.000 190 T/J 19,300 189 B 13,800 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,370 2,880 3,200 0 98,100 312,939,000 251 86.486 3,270 J 50,000 3,200 T/B 6,500 144 HERO Hero Supermarket Tbk. --U9---1 870 900 850 865 -5 38,400 32,855,500 9 1,805.544 895 J 1,600 865 T/B 48,100 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,080 3,060 3,080 10 6,100 18,678,000 9 942.876 3,080 T/J 2,200 3,070 B 2,100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 705 645 645 -55 33,100 23,250,500 7 992.308 675 J 12,700 645 T/B 100 147 HKMU HK Metals Utama Tbk. --U9---1 360 362 354 358 -2 9,416,100 3,384,405,600 206 155.652 358 T/J 300,000 356 B 15,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 755 755 735 740 -15 24,018,500 17,894,760,000 1,094 238.710 745 J 577,200 740 T/B 87,200 149 HRTA Hartadinata Abadi Tbk. XDS5---1 254 254 250 250 -4 97,700 24,473,200 37 83.333 252 J 25,100 250 T/B 4,600 150 HRUM Harum Energy Tbk. XDS2K--1 1,590 1,695 1,500 1,515 -75 27,304,700 43,755,202,500 7,783 29.135 1,515 T/J 92,300 1,505 B 47,000 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 408 0 0 408 0 0 0 0 31.875 410 J 800 402 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 62 64 60 60 -2 121,899,200 7,622,017,800 1,176 115.168 61 J 1,036,900 60 T/B 445,700 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 150 151 146 148 -2 7,125,600 1,050,977,200 289 42.286 148 T/J 77,300 147 B 30,200 155 IMAS Indomobil Sukses Internasional Tbk. CDM4K--1 2,530 2,590 2,450 2,530 0 394,300 1,003,453,000 149 339.654 2,530 T/J 8,700 2,520 B 1,700 156 IMJS Indomobil Multi Jasa Tbk. CDM8---1 580 580 570 575 -5 99,600 57,136,000 40 115.000 575 T/J 199,500 570 B 16,400 157 IMPC Impack Pratama Industri Tbk. XDU3---2 1,060 1,060 1,020 1,020 -40 490,200 516,989,500 48 268.421 1,050 J 3,000 1,015 B 9,100 158 INAF Indofarma (Persero) Tbk. --U5---1 2,600 2,600 2,390 2,430 -170 2,235,600 5,500,223,000 1,329 972.000 2,440 J 14,100 2,430 T/B 55,300 159 INCO Vale Indonesia Tbk. --S2BXO1 3,080 3,120 3,020 3,050 -30 6,361,800 19,425,548,000 2,355 1,244.898 3,060 J 2,000 3,050 T/B 218,100 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 4,850 4,750 4,850 0 23,000 110,916,000 33 653.207 4,850 T/J 1,000 4,820 B 500 161 INDS Indospring Tbk. CDU4---1 2,470 2,510 2,470 2,480 10 4,242,700 10,545,020,000 566 232.500 2,480 T/J 108,800 2,470 B 12,500 162 INDY Indika Energy Tbk. --S2XXO1 1,675 1,835 1,605 1,660 -15 118,578,600 204,873,826,000 21,429 56.271 1,660 T/J 80,300 1,655 B 68,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 71 71 0 147,000 10,479,000 25 0.406 71 T/J 96,000 70 B 879,500 164 INPP Indonesian Paradise Property Tbk. --U9---2 880 0 0 880 0 0 0 0 838.095 870 J 1,100 755 B 400 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,070 3,070 0 400 1,230,000 2 1,112.319 3,080 J 9,200 3,060 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 600 J 3,200 590 B 100 167 INTA Intraco Penta Tbk. --U9---2 478 476 466 476 -2 23,500 11,176,000 3 335.540 476 T/J 137,600 466 B 111,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,265 1,230 1,235 -5 1,474,400 1,817,592,500 114 75.305 1,235 T/J 367,100 1,230 B 15,600 169 IPCM Jasa Armada Indonesia Tbk. CDM7---2 258 260 256 258 0 123,700 31,963,600 51 67.895 258 T/J 99,800 256 B 16,500 170 ISAT Indosat Tbk. --S7K--1 2,350 2,720 2,300 2,710 360 28,443,400 73,706,523,000 8,493 193.571 2,720 J 743,200 2,710 T/B 2,032,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 18,000 18,500 17,600 17,700 -300 2,550,900 45,963,460,000 4,579 126.429 17,700 T/J 23,600 17,675 B 2,200 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 243,443,100 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 480 480 480 0 2,000 960,000 3 272.279 496 J 20,000 482 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 418 420 418 420 2 5,100 2,141,800 2 347.633 420 T/J 5,000 418 B 2,400 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,520 1,540 1,480 1,520 0 28,509,800 43,126,761,000 5,955 415.528 1,525 J 194,400 1,520 T/B 2,743,400 176 JRPT Jaya Real Property Tbk. XDS6---1 545 545 520 530 -15 7,395,800 3,926,350,500 457 509.615 530 T/J 943,800 525 B 134,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,800 5,800 5,725 5,725 -75 3,450,100 19,826,500,000 1,505 337.598 5,750 J 13,500 5,725 T/B 370,100 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 1,000 1,000 1,000 -5 1,500 1,500,000 1 215.369 1,245 J 400 1,000 T/B 100 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 895 895 885 890 -5 1,262,400 1,125,668,000 205 1,977.778 890 T/J 8,800 885 B 335,300 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,380 3,440 3,360 3,370 -10 6,771,000 22,890,046,000 204 3,370.000 3,370 T/J 19,600 3,360 B 24,000 181 KBLI KMI Wire & Cable Tbk. CDS4---1 530 580 525 570 40 42,601,300 23,917,644,500 2,997 69.260 570 T/J 95,400 565 B 610,500 182 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---1 300 304 298 304 4 20,578,600 6,191,452,000 544 10.547 306 J 854,200 304 T/B 1,773,200 184 KINO Kino Indonesia Tbk. XDU5---1 2,850 2,850 2,820 2,830 -20 218,700 618,503,000 105 74.474 2,850 J 6,200 2,830 T/B 4,500 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 735 735 735 735 0 4,900 3,601,500 4 245.000 730 J 1,500 645 B 5,200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 216 220 206 206 -10 99,400 21,314,400 42 722.807 206 T/J 40,100 204 B 5,100 187 KMTR Kirana Megatara Tbk. --U3---2 350 352 334 346 -4 76,900 26,550,400 34 75.546 348 J 14,900 346 T/B 5,000 188 KPIG MNC Land Tbk. --U9---2 133 134 131 133 0 311,800 41,393,800 35 286.188 133 T/J 178,800 132 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,300 2,290 2,300 10 11,300 25,962,000 17 836.364 2,300 T/J 1,100 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 418 422 412 420 2 4,633,600 1,934,055,000 453 52.215 420 T/J 90,300 418 B 57,000 191 KREN Kresna Graha Investama Tbk. --U9---1 560 565 550 550 -10 91,576,500 50,819,616,000 1,014 5,722.014 555 J 1,075,500 550 T/B 49,400 192 LAND Trimitra Propertindo Tbk. --U6---2 1,470 1,500 1,405 1,415 -55 22,500 32,503,500 47 362.821 1,450 J 70,000 1,415 T/B 2,400 193 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,200 4,250 0 504,000 2,141,313,000 43 265.625 4,280 J 1,000 4,230 B 13,100 194 LPCK Lippo Cikarang Tbk XRS6---1 1,555 1,580 1,530 1,580 25 1,923,200 2,973,375,000 513 178.139 1,580 T/J 450,100 1,575 B 10,000 195 LPKR Lippo Karawaci Tbk. XRS6K--1 280 284 270 280 0 67,207,200 18,662,791,000 2,073 90.417 280 T/J 3,587,600 278 B 2,500,000 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,410 3,460 3,380 3,450 40 13,736,600 47,050,144,000 3,233 78.176 3,450 T/J 240,300 3,440 B 3,900 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,125 1,140 1,120 1,120 -5 8,552,000 9,641,419,500 929 289.032 1,125 J 1,900 1,120 T/B 124,700 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,261,050,900 63,052,555,700 641 105.427 50 T/J 383,100 0 B 0 199 MAIN Malindo Feedmill Tbk. CDS3K--1 1,085 1,110 1,065 1,085 0 10,528,500 11,441,562,000 2,060 616.477 1,085 T/J 765,900 1,080 B 185,000 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,450 5,400 5,400 0 400 2,167,500 4 257.143 5,450 J 99,900 5,400 T/B 10,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,760 1,730 1,760 30 9,000 15,827,500 5 104.762 1,805 J 100 1,760 T/B 2,200 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 900 940 900 900 0 18,753,400 17,190,544,000 4,526 1,444.275 905 J 100 900 T/B 1,824,600 203 MARI Mahaka Radio Integra Tbk. CDU9---2 248 252 248 248 0 9,673,400 2,417,590,000 375 330.667 248 T/J 26,300 246 B 41,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 496 498 494 496 0 2,046,300 1,017,466,200 373 992.000 498 J 172,800 496 T/B 116,600 205 MASA Multistrada Arah Sarana Tbk. --M4---1 650 660 610 660 10 505,600 325,029,500 52 469.283 670 J 47,500 660 T/B 5,800 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,425 6,575 6,450 6,525 100 1,600 10,412,500 9 2,813.579 6,750 J 200 6,475 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,210 2,270 2,220 2,240 30 18,700 42,207,000 49 172.308 2,250 J 900 2,240 T/B 300 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 685 710 660 665 -20 3,880,900 2,652,007,000 615 41.562 665 T/J 12,100 660 B 70,200 209 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,510 3,460 3,460 -30 1,500,300 5,240,295,000 131 249.819 3,490 J 6,300 3,460 T/B 9,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 147 148 144 145 -2 882,400 128,036,700 66 130.054 145 T/J 33,800 144 B 13,600 211 MDIA Intermedia Capital Tbk. --U9---1 150 150 145 149 -1 25,500 3,802,500 6 107.971 149 T/J 1,399,200 145 B 186,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,700 4,740 4,620 4,700 0 588,400 2,772,064,000 196 245.116 4,700 T/J 101,300 4,690 B 50,000 213 MDLN Modernland Realty Tbk. --S6---1 280 284 274 278 -2 4,924,200 1,368,456,800 397 82.504 280 J 433,300 278 T/B 862,900 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 855 815 825 -5 63,165,900 52,757,268,500 3,895 1,453.053 830 J 159,400 825 T/B 416,800 215 MEGA Bank Mega Tbk. --U8---1 5,975 5,975 5,900 5,975 0 1,700 10,127,500 5 4,355.337 5,975 T/J 8,100 5,625 B 100 216 MERK Merck Tbk. --M5---2 4,000 4,000 3,940 3,990 -10 43,200 171,433,000 91 10,520.210 3,990 T/J 2,000 3,960 B 1,300 217 META Nusantara Infrastructure Tbk. --U7---1 197 197 191 192 -5 64,600 12,508,600 19 58.168 192 T/J 23,000 191 B 5,400 218 MFIN Mandala Multifinance Tbk. CDU8---2 1,085 1,100 1,085 1,085 0 57,300 62,174,500 12 1,112.821 1,085 T/J 157,000 1,075 B 1,100 219 MGRO Mahkota Group Tbk. --S1---1 830 845 830 845 15 5,164,500 4,312,917,000 375 375.556 845 T/J 218,100 840 B 61,500 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,180 1,180 1,180 1,180 0 100 118,000 1 429.091 1,180 T/J 100 1,010 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,875 1,900 1,850 1,895 20 837,200 1,572,568,500 236 111.570 1,895 T/J 1,400 1,860 B 6,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,260 1,260 1,130 1,180 -80 47,900 56,966,500 48 5,619.048 1,200 J 4,000 1,180 T/B 4,200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,500 J 300 13,500 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,175 20,150 20,175 -25 1,600 32,252,500 5 128,503.185 20,175 T/J 600 20,150 B 500 225 MLIA Mulia Industrindo Tbk --S3---2 1,295 1,295 1,285 1,295 0 712,800 919,921,000 343 216.284 1,295 T/J 57,800 1,290 B 42,500 226 MLPL Multipolar Tbk. --U9---1 112 114 111 112 0 5,304,900 596,305,100 228 12.846 113 J 1,098,100 112 T/B 271,100 227 MLPT Multipolar Technology Tbk. --U9---1 700 715 700 700 0 20,400 14,294,000 9 145.833 700 T/J 34,600 690 B 3,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 392 374 392 -8 703,100 268,123,600 140 67.009 386 J 30,000 378 B 100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 985 1,060 990 1,050 65 128,204,800 132,684,128,000 13,412 116.667 1,050 T/J 1,735,000 1,045 B 740,800 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,005 1,015 1,005 1,015 10 30,100 30,550,500 7 175.000 1,015 T/J 31,000 1,005 B 400 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 880 905 880 890 10 3,767,000 3,357,057,500 1,774 59.333 895 J 178,400 890 T/B 42,400 232 MPPA Matahari Putra Prima Tbk. --U9---1 234 236 218 220 -14 15,990,900 3,574,245,800 1,646 92.495 222 J 93,600 220 T/B 343,700 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 735 735 735 -5 100 73,500 1 668.182 735 T/J 1,200 605 B 900 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,275 6,300 6,200 6,300 25 5,300 33,380,000 7 571.437 6,300 T/J 400 6,025 B 200 235 MSIN MNC Studios International Tbk. --M9---2 382 384 378 384 2 620,000 234,692,400 93 76.800 384 T/J 104,600 382 B 30,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,035 1,035 1,030 1,030 -5 111,900 115,259,000 11 67.763 1,030 T/J 8,700 1,025 B 5,500 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,240 1,270 1,235 1,245 5 4,171,700 5,237,700,000 695 2,241.305 1,245 T/J 86,000 1,240 B 155,200 238 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---1 450 456 448 456 6 300,800 135,969,600 10 191.717 456 T/J 22,000 440 B 101,500 240 MYOH Samindo Resources Tbk. --S2---1 1,390 1,395 1,255 1,310 -80 1,527,600 1,994,815,500 226 156.031 1,310 T/J 63,200 1,305 B 25,700 241 MYRX Hanson International Tbk. --S6---2 104 104 103 103 -1 205,401,600 21,354,955,000 221 70.244 104 J 2,194,700 103 T/B 6,865,900 242 NASA Ayana Land International Tbk. --U9---2 675 685 670 685 10 4,231,400 2,847,242,000 1,042 665.049 685 T/J 102,900 680 B 23,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 700 700 690 695 -5 9,831,300 6,832,360,500 1,846 674.757 695 T/J 38,300 690 B 66,500 244 NFCX NFC Indonesia Tbk. --S9---2 2,570 2,570 2,530 2,570 0 1,624,300 4,134,224,000 97 138.919 2,570 T/J 53,000 2,560 B 19,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,600 1,620 1,500 1,500 -100 865,600 1,339,272,000 770 461.538 1,505 J 800 1,500 T/B 7,900 246 NIRO City Retail Developments Tbk. --U6---2 131 130 130 130 -1 20,000 2,600,000 1 123.810 131 J 61,400 130 T/B 480,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 895 890 890 0 2,800 2,492,500 8 1,078.474 895 J 15,200 890 T/B 3,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 960 960 960 0 1,000 960,000 1 256.000 950 J 13,600 875 B 1,100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 396 396 388 388 -8 527,600 205,820,400 101 45.647 392 J 4,000 388 T/B 79,900 250 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---1 635 660 625 650 15 144,800 94,362,500 32 1,285.983 660 J 100 650 T/B 49,800 252 PALM Provident Agro Tbk. --U1---2 264 0 0 264 0 0 0 0 72.157 264 J 39,200 256 B 200 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,050 1,060 1,035 1,050 0 198,600 206,803,500 54 123.529 1,050 T/J 400 1,040 B 52,000 254 PBRX Pan Brothers Tbk. --S4K--1 550 575 555 555 5 48,600 27,717,500 20 982.301 560 J 1,800 555 T/B 44,200 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 735 725 680 725 -10 300 213,000 3 60.417 725 T/J 50,800 680 B 1,700 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,980 2,900 2,950 -20 5,643,700 16,605,935,000 17 1,966.667 2,900 J 171,700 2,870 B 500 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 27,500 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,905 1,900 1,855 1,900 -5 8,000 14,905,000 20 158.598 1,900 T/J 3,400 1,860 B 700 259 PJAA Pembangunan Jaya Ancol Tbk. CDU9---1 1,300 1,310 1,295 1,295 -5 9,700 12,610,000 15 252.683 1,305 J 1,000 1,295 T/B 2,100 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 3,050 3,040 2,980 2,990 -60 10,900 32,692,000 35 1,240.715 3,040 J 1,800 2,990 T/B 4,600 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,255 1,185 1,255 55 6,308,200 7,809,697,500 698 2,089.577 1,255 T/J 43,800 1,245 B 30,400 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 60 58 59 1 1,002,400 58,905,800 75 59.000 59 T/J 928,200 58 B 1,745,600 263 PNIN Paninvest Tbk. --S8---1 1,355 1,410 1,335 1,400 45 458,000 640,437,000 113 1,488.728 1,400 T/J 4,600 1,395 B 700 264 PNLF Panin Financial Tbk. --S8---1 322 348 322 330 8 72,730,800 24,440,091,400 2,586 356.680 332 J 550,000 330 T/B 1,862,700 265 POLA Pool Advista Finance Tbk. --U8---2 1,200 1,200 1,145 1,200 0 33,200 38,810,500 24 888.889 1,200 T/J 20,800 1,145 B 5,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,095 1,020 1,055 -10 9,300 9,762,500 42 64.526 1,055 T/J 8,300 1,005 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,350 1,310 1,300 1,300 -50 500 651,000 4 211.382 1,300 T/J 600 1,295 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,020 2,040 1,990 1,995 -25 85,933,500 172,374,643,000 363 1,266.257 2,000 J 22,000 1,995 T/B 23,500 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 640 J 100 535 B 10,100 270 POWR Cikarang Listrindo Tbk. --M7---2 870 890 870 870 0 321,200 279,867,500 78 58.000 870 T/J 7,200 865 B 48,600 271 PPRE PP Presisi Tbk. --M7---1 386 386 380 384 -2 3,240,100 1,242,275,600 3,837 89.302 386 J 155,900 384 T/B 700 272 PPRO PP Properti Tbk. --S6K--1 118 121 118 119 1 66,299,200 7,881,377,800 1,367 257.297 119 T/J 10,423,400 118 B 19,624,000 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,730 3,800 3,700 3,800 70 112,000 421,045,000 92 58.462 3,810 J 11,300 3,790 B 100 274 PRIM Royal Prima Tbk. --U9---2 450 450 430 430 -20 8,500 3,823,000 2 86.000 448 J 4,600 420 B 5,300 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 250 240 248 0 7,439,900 1,829,413,000 238 804.594 246 J 51,800 244 B 296,200 276 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,240 2,150 2,180 -60 22,740,200 49,718,546,000 2,242 409.774 2,180 T/J 62,400 2,170 B 495,800 277 PTRO Petrosea Tbk. --S2K--1 1,665 1,715 1,635 1,640 -25 1,740,500 2,911,144,500 677 1,312.000 1,645 J 32,500 1,640 T/B 3,600 278 PTSN Sat Nusapersada Tbk --U4---1 1,400 1,400 1,325 1,340 -60 1,646,900 2,219,410,000 593 231.034 1,340 T/J 55,700 1,335 B 101,100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 5,900 B 100 280 PWON Pakuwon Jati Tbk. --S6B3O1 745 750 720 730 -15 43,558,100 31,812,880,000 3,704 2,814.295 735 J 716,000 730 T/B 4,817,700 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,085 1,090 1,080 1,085 0 14,000 15,158,000 35 98.636 1,090 J 1,200 1,080 B 11,300 282 RAJA Rukun Raharja Tbk. --S7---1 270 276 266 272 2 1,455,400 394,150,200 243 934.323 272 T/J 26,800 270 B 10,000 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,375 1,405 1,350 1,360 -15 5,372,900 7,352,961,000 2,227 850.000 1,370 J 20,900 1,360 T/B 147,800 284 RDTX Roda Vivatex Tbk --U6---1 8,000 0 0 8,000 0 0 0 0 421.454 7,800 J 100 6,500 B 200 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 134 135 0 946,988,600 127,841,894,100 683 74.118 135 T/J 455,600 134 B 676,400 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 670 650 670 15 2,089,300 1,378,659,500 244 411.043 670 T/J 23,800 665 B 20,100 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 360 360 360 0 12,200 4,392,000 10 2,816.901 374 J 3,000 354 B 1,500 288 RODA Pikko Land Development Tbk. --U6---2 262 298 262 288 26 16,555,500 4,577,410,200 169 459.844 288 T/J 2,900 284 B 11,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,285 1,275 1,280 -5 3,744,700 4,790,851,000 130 501.961 1,280 T/J 7,500 1,275 B 123,100 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 454 462 452 458 4 1,295,400 591,158,400 609 572.500 462 J 19,800 458 T/B 24,000 291 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 9,450 0 0 9,450 0 0 0 0 6,096.774 9,425 J 20,000 9,125 B 200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,610 1,635 1,590 1,605 -5 3,198,200 5,163,503,000 1,272 726.070 1,605 T/J 21,900 1,600 B 25,500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 36,500 845 B 1,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 0 0 2,270 0 0 0 0 97.009 2,330 J 7,100 2,270 B 2,000 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,780 J 1,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 840 825 830 0 1,733,100 1,445,702,000 205 592.857 835 J 16,200 830 T/B 27,600 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,005 1,000 1,000 0 632,800 634,204,500 279 172.414 1,005 J 22,800 1,000 T/B 19,600 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,540 4,600 4,500 4,520 -20 243,100 1,102,814,000 390 51.335 4,520 T/J 2,000 4,510 B 10,300 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 354 362 346 350 -4 9,365,900 3,274,607,000 981 31.818 352 J 736,300 350 T/B 24,400 301 SIPD Sierad Produce Tbk. --U3---2 900 885 800 800 -100 2,800 2,359,000 5 0.889 875 J 1,000 800 T/B 6,600 302 SKLT Sekar Laut Tbk. CDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. CDU1---2 5,675 5,925 5,000 5,250 -425 332,400 1,807,322,500 613 1,734.620 5,325 J 6,200 5,250 T/B 25,700 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 1,090 1,185 1,020 1,050 -40 58,516,100 64,853,563,000 12,130 187.500 1,050 T/J 167,800 1,045 B 119,300 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,565 1,570 1,565 1,570 5 2,600 4,071,500 4 1,896.135 1,580 J 100 1,570 T/B 2,700 306 SMDR Samudera Indonesia Tbk. --S7K--1 304 310 300 300 -4 5,392,900 1,635,461,000 324 1,203.949 306 J 1,200 300 T/B 310,300 307 SMRA Summarecon Agung Tbk. CDS6K--1 1,160 1,200 1,155 1,170 10 8,104,700 9,579,251,500 1,263 1,922.445 1,175 J 3,100 1,170 T/B 38,200 308 SMRU SMR Utama Tbk. --U2---2 156 159 148 148 -8 9,263,000 1,404,272,900 825 36.193 149 J 4,500 148 T/B 200,400 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,500 1,525 1,480 1,480 -20 6,588,400 9,812,098,000 1,617 3,953.097 1,515 J 49,900 1,480 T/B 55,600 310 SOCI Soechi Lines Tbk. --M7---1 232 248 228 242 10 55,153,600 13,265,368,000 2,399 44.000 244 J 1,466,600 242 T/B 459,400 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,200 0 B 0 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,070 1,115 1,070 1,115 45 20,674,300 22,439,727,000 1,614 96.121 1,120 J 301,100 1,115 T/B 4,600 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 234 252 238 242 8 20,300 4,890,000 9 258.268 250 J 2,500 242 T/B 12,500 314 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 338 344 338 338 0 56,791,200 19,347,938,800 983 140.833 340 J 3,093,600 338 T/B 8,549,700 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,630 3,640 3,580 3,630 0 14,700 53,281,000 37 66.000 3,640 J 12,100 3,590 B 3,000 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 730 710 720 5 50,889,000 36,675,789,500 3,000 295.385 720 T/J 579,100 715 B 491,200 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,015 1,025 1,000 1,005 -10 64,116,100 64,849,452,000 510 150.000 1,005 T/J 474,800 1,000 B 182,900 318 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,610 B 80,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 537,435,000 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 3,000 3,010 2,990 3,010 10 1,384,800 4,168,244,000 651 1,941.935 3,010 T/J 37,700 2,990 B 3,700 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 520 580 525 565 45 74,824,800 41,456,316,000 10,363 5,162.175 570 J 254,200 565 T/B 115,400 323 TARA Sitara Propertindo Tbk. --U6---1 755 760 745 750 -5 40,332,100 30,170,124,500 7,585 707.547 750 T/J 80,000 745 B 162,600 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,780 3,870 3,780 3,780 0 3,192,300 12,190,818,000 1,065 186.667 3,790 J 2,000 3,780 T/B 2,400 325 TBLA Tunas Baru Lampung Tbk. CDS1K--1 840 865 835 855 15 2,641,800 2,252,319,500 373 194.694 855 T/J 136,200 850 B 84,000 326 TCID Mandom Indonesia Tbk. --U5---1 13,900 13,800 13,625 13,800 -100 9,100 124,617,500 20 1,353.578 13,800 T/J 100 13,700 B 600 327 TCPI Transcoal Pacific Tbk. CDU7---2 7,050 7,200 6,975 6,975 -75 2,992,100 21,090,115,000 1,322 5,054.348 6,975 T/J 230,000 6,950 B 200 328 TDPM Tridomain Performance Materials Tbk. --U3---1 282 282 274 274 -8 15,648,600 4,361,991,400 335 120.175 276 J 185,000 274 T/B 24,500 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 620 635 600 610 -10 38,500 23,399,000 23 196.774 610 T/J 14,400 605 B 1,100 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 474 460 460 460 -14 100 46,000 1 104.242 550 J 100 464 B 5,700 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,400 J 100 4,000 B 25,000 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 800 815 0 55,722,400 45,330,688,500 215 407.500 815 T/J 297,100 805 B 1,100 333 TINS Timah Tbk. --S2K--1 1,195 1,220 1,160 1,175 -20 19,363,200 23,030,952,000 2,998 600.418 1,180 J 123,900 1,175 T/B 900 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,825 13,000 12,600 12,725 -100 1,395,900 17,810,932,500 1,499 786.765 12,750 J 10,000 12,725 T/B 15,100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 460 470 452 460 0 16,300 7,520,800 16 97.071 460 T/J 31,000 452 B 3,100 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 680 680 660 665 -15 3,874,700 2,580,452,500 187 1,070.319 670 J 95,200 660 B 203,200 337 TOTL Total Bangun Persada Tbk. --U6---1 545 555 545 555 10 538,300 297,978,000 117 199.478 560 J 210,700 555 T/B 24,900 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 360 360 354 354 -6 45,500 16,310,200 37 1,148.344 360 J 37,400 354 T/B 12,600 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 725 700 710 -10 8,099,300 5,766,063,000 833 3,382.080 720 J 338,100 705 B 401,200 340 TRAM Trada Alam Minera Tbk. --U7---1 124 130 124 126 2 1,194,821,400 148,580,892,200 4,304 104.137 127 J 4,970,200 126 T/B 2,162,500 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 22.195 50 T/J 747,700 0 B 0 342 TRST Trias Sentosa Tbk. CDU3---1 386 0 0 386 0 0 0 0 230.255 430 J 40,000 388 B 10,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,525 1,540 1,510 1,520 -5 192,100 292,305,000 77 271.157 1,530 J 3,500 1,520 T/B 4,800 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,970 2,990 2,990 2,990 20 10,000 29,900,000 3 77.662 2,990 T/J 6,100 2,250 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,105 1,105 1,100 1,100 -5 254,800 280,878,500 6 2,444.444 1,100 T/J 418,700 1,095 B 127,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,355 1,380 1,345 1,360 5 391,400 531,758,500 172 2,636.885 1,360 T/J 217,200 1,355 B 94,100 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,700 4,680 4,560 4,580 -120 3,900 17,875,000 12 169.625 4,580 T/J 32,400 4,000 B 300 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,410 2,410 2,400 2,410 0 83,800 201,957,000 9 200.833 2,410 T/J 51,600 2,400 B 56,700 349 VIVA Visi Media Asia Tbk. --U9---1 119 121 119 120 1 7,688,600 919,336,300 730 40.000 121 J 258,400 120 T/B 137,800 350 VOKS Voksel Electric Tbk. CDS4---1 292 308 292 300 8 5,152,600 1,534,016,400 696 132.706 300 T/J 3,100 298 B 102,600 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 344 354 332 338 -6 46,083,200 15,826,969,600 2,366 116.552 340 J 342,000 338 T/B 802,800 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,370 2,300 2,340 -10 17,616,200 41,175,633,000 2,064 601.460 2,340 T/J 92,500 2,330 B 15,000 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 320 316 318 -2 199,600 63,441,200 39 48.210 318 T/J 8,500 316 B 53,900 354 WOOD Integra Indocabinet Tbk. --S5K--1 865 880 860 865 0 12,090,300 10,513,615,000 654 332.692 870 J 209,400 865 T/B 63,200 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 392 396 -4 35,281,500 14,023,834,400 2,223 80.816 396 T/J 538,200 394 B 1,752,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 1,985 1,945 1,945 -35 12,678,300 24,856,747,500 2,413 524.966 1,950 J 214,700 1,945 T/B 48,800 357 WTON Wijaya Karya Beton Tbk. --S3K--1 570 575 560 565 -5 8,486,700 4,797,758,000 925 95.763 565 T/J 598,300 560 B 2,344,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 510 540 505 530 20 57,022,500 29,973,463,000 1,633 1,889.416 530 T/J 976,100 525 B 2,512,600 Total 8,522,810,700 3,805,395,854,900 329,561 2,642,098,300 127,163,500 Jakarta, 26 June 2019 Trading Division