List of Securities Quotation: IDX SMC Composite Date: Thursday, 27 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 10,400 10,500 10,350 10,400 0 309,400 3,220,585,000 829 844.870 10,425 J 1,700 10,400 T/B 29,500 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,000 5,600 B 1,000 3 ABMM ABM Investama Tbk. --U9---1 2,150 2,000 2,000 2,000 -150 300 600,000 3 53.333 1,940 J 2,400 1,720 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,840 1,865 1,795 1,815 -25 15,530,400 28,299,890,500 3,412 2,213.415 1,825 J 200 1,815 T/B 509,700 5 ACST Acset Indonusa Tbk. --U6---1 1,475 1,495 1,470 1,470 -5 478,500 703,637,000 73 61.731 1,475 J 900 1,470 T/B 10,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,655 1,720 1,660 1,695 40 11,402,300 19,346,307,500 1,931 1,331.155 1,695 T/J 8,300 1,690 B 45,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,825 9,850 9,800 9,850 25 269,300 2,645,377,500 26 423.656 9,850 T/J 5,900 9,800 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 252 256 246 246 -6 999,100 247,671,200 198 21.958 250 J 5,500 246 T/B 22,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,360 1,400 1,340 1,385 25 72,833,900 100,161,421,000 6,008 125.909 1,385 T/J 984,800 1,380 B 20,000 10 AGII Aneka Gas Industri Tbk. XDS3---1 545 550 540 545 0 461,300 251,575,000 99 49.545 550 J 144,000 545 T/B 69,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 286 294 288 294 8 2,740,800 798,829,800 505 480.329 294 T/J 32,200 292 B 24,600 12 AGRS Bank Agris Tbk. --U8---2 300 300 300 300 0 2,800 840,000 3 272.727 300 T/J 7,500 290 B 200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,090 4,110 4,070 4,070 -20 6,630,000 27,114,907,000 1,974 3,243.777 4,090 J 55,500 4,070 T/B 126,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 0 0 316 0 0 0 0 300.952 316 J 10,900 260 B 2,000 15 AMFG Asahimas Flat Glass Tbk. CDU3---1 5,400 5,450 5,450 5,450 50 500 2,725,000 4 222.449 5,450 T/J 9,800 5,400 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 895 920 890 920 25 17,200 15,405,000 35 2,347.598 915 J 25,600 900 B 700 17 ANDI Andira Agro Tbk. --U1---2 1,900 1,850 1,850 1,850 -50 2,000 3,700,000 2 925.000 1,850 T/J 2,100 1,800 B 10,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 895 910 895 910 15 164,100 147,091,000 27 75.833 910 T/J 600 880 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 825 845 820 830 5 64,619,500 53,799,250,500 4,173 547.241 835 J 1,310,700 830 T/B 5,166,400 20 APEX Apexindo Pratama Duta Tbk. --U2---2 705 0 0 705 0 0 0 0 45.134 745 J 200 705 B 2,100 21 APIC Pacific Strategic Financial Tbk. --U8---2 565 570 565 565 0 12,393,600 7,006,932,500 1,329 600.962 570 J 143,000 565 T/B 21,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 252 258 248 248 -4 69,819,700 17,579,913,000 3,505 67.945 248 T/J 3,417,300 246 B 1,980,300 23 ARII Atlas Resources Tbk. --U2---2 785 800 750 800 15 50,700 40,536,500 14 53.333 800 T/J 3,000 790 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 280 296 268 290 10 10,661,500 2,992,366,000 201 96.667 290 T/J 136,300 280 B 100 25 ARNA Arwana Citramulia Tbk. --S3---1 525 525 500 510 -15 27,400 13,900,000 22 3,466.322 525 J 117,900 510 T/B 4,600 26 ASGR Astra Graphia Tbk. --U9---1 1,130 1,200 1,130 1,185 55 91,500 106,135,000 89 245.688 1,190 J 7,200 1,185 T/B 200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 950 965 930 960 10 2,189,800 2,071,588,000 121 1,777.778 960 T/J 4,400 955 B 16,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 348 342 344 -2 3,746,600 1,291,899,200 669 327.619 344 T/J 196,000 342 B 692,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 790 850 795 825 35 19,283,300 15,906,000,500 986 211.538 830 J 270,200 825 T/B 129,500 30 ATIC Anabatic Technologies Tbk. --U9---1 890 850 850 850 -40 600 510,000 2 121.429 890 J 10,600 850 T/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 1,450 1,470 1,425 1,430 -20 2,663,900 3,830,711,000 861 1,293.298 1,430 T/J 742,100 1,425 B 195,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 85,400 4,270,000 18 57.388 50 T/J 3,530,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 288 288 272 288 0 20,100 5,468,800 3 212.335 280 J 20,000 270 B 114,800 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,670 1,670 1,670 0 200 334,000 1 2,087.500 1,650 J 1,000 1,255 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 308 318 308 316 8 8,474,000 2,663,366,400 973 93.744 318 J 678,400 316 T/B 313,000 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. --S8LKO1 2,600 2,630 2,440 2,450 -150 101,566,600 253,412,786,000 10,276 319.565 2,460 J 100,500 2,450 T/B 6,780,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 292 276 292 4 478,200 139,590,200 22 297.292 292 T/J 153,000 280 B 3,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 248 248 246 246 -2 42,600 10,484,800 13 697.635 246 T/J 60,000 244 B 32,200 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 0 175,400 8,770,000 14 217.306 50 T/J 417,876,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 302 312 302 306 4 26,403,300 8,110,016,600 1,147 180.000 306 T/J 1,268,700 304 B 1,612,900 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 600 610 600 610 10 32,700 19,640,000 28 3,125.961 610 T/J 10,400 605 B 10,100 45 BGTG Bank Ganesha Tbk. --S8---2 75 76 74 75 0 5,456,200 410,074,800 1,215 72.816 76 J 789,200 75 T/B 2,017,700 46 BHIT MNC Investama Tbk. --S9---1 80 83 77 78 -2 53,772,500 4,306,617,300 1,168 228.104 79 J 154,700 78 T/B 2,176,100 47 BINA Bank Ina Perdana Tbk. --U8---1 995 990 950 960 -35 251,300 242,932,500 47 542.385 960 T/J 52,000 955 B 48,800 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 537,300 26,865,000 27 35.714 50 T/J 4,843,100 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,840 2,880 2,840 2,840 0 5,855,500 16,665,934,000 885 43.692 2,840 T/J 537,100 2,830 B 26,500 50 BISI BISI International Tbk. XDU1---1 1,430 1,445 1,425 1,440 10 422,800 604,938,000 239 720.000 1,440 T/J 21,000 1,425 B 1,500 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,685 1,710 1,620 1,680 -5 13,488,700 22,630,010,000 991 280.000 1,680 T/J 88,600 1,675 B 1,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 620 620 -5 5,403,100 3,371,705,500 611 144.186 625 J 207,900 620 T/B 3,607,500 53 BKSL Sentul City Tbk. --S6K--1 133 135 131 132 -1 34,973,400 4,640,452,200 971 9.121 133 J 2,141,700 132 T/B 1,665,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 188 186 186 186 -2 100 18,600 1 426.801 184 J 1,700 170 B 1,400 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,600 180,000 5 0.658 50 T/J 142,623,400 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 3,800 B 300 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 306 304 300 300 -6 296,900 89,350,800 25 93.750 300 T/J 13,200 298 B 5,700 58 BMTR Global Mediacom Tbk. --S9K--1 384 398 378 378 -6 98,528,600 38,226,452,600 5,361 307.667 380 J 70,800 378 T/B 3,903,800 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 2 0.172 50 T/J 49,999,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,145 1,105 1,130 25 3,297,800 3,708,268,000 501 8.343 1,130 T/J 822,600 1,125 B 3,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 244 246 242 244 0 543,400 132,538,600 72 2.907 244 T/J 61,100 242 B 273,900 62 BNLI Bank Permata Tbk. --M8K--1 805 810 790 790 -15 10,166,300 8,101,533,500 1,987 8.601 795 J 1,154,700 790 T/B 1,068,800 63 BOGA Bintang Oto Global Tbk. --U9---2 725 735 730 730 5 6,096,500 4,450,550,500 794 708.738 735 J 185,800 730 T/B 43,500 64 BOLT Garuda Metalindo Tbk. --U4---2 850 865 850 865 15 135,100 115,677,500 136 157.273 865 T/J 5,700 855 B 2,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,770 1,790 1,760 1,790 20 1,714,900 3,032,246,000 123 447.500 1,790 T/J 8,000 1,760 B 100 66 BPFI Batavia Prosperindo Finance Tbk. CDU8---2 755 780 755 780 25 69,000 53,577,500 9 831.823 785 J 22,500 780 T/B 34,400 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 8,200 9,825 8,275 9,825 1,625 21,300 176,412,500 3 382.378 0 J 0 8,250 B 16,500 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 510 500 500 0 1,758,100 884,654,000 376 98.039 505 J 534,400 500 T/B 3,706,100 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 81,400 4,070,000 17 7.874 50 T/J 78,344,100 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 3,290 3,310 3,210 3,240 -50 18,464,200 60,281,323,000 4,092 253.737 3,240 T/J 42,700 3,230 B 11,500 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,515 1,545 1,520 1,535 20 15,921,000 24,428,839,500 1,901 300.683 1,540 J 277,200 1,535 T/B 693,400 74 BSIM Bank Sinarmas Tbk. --U8---1 600 600 565 565 -35 1,200 716,500 3 385.353 600 J 52,000 565 T/B 1,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,730 1,760 1,675 1,760 30 17,100 29,127,500 17 90.256 1,770 J 100 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---2 105 106 102 106 1 2,957,500 308,986,200 167 812.136 106 T/J 203,400 103 B 152,500 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 3,590 3,620 3,590 3,610 20 256,900 928,472,000 61 698.851 3,610 T/J 600 3,600 B 100 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,160 3,230 3,160 3,180 20 32,809,400 104,828,080,000 4,120 326.154 3,180 T/J 978,800 3,170 B 330,000 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,890 1,900 1,870 1,900 10 15,100 28,637,000 11 322.034 1,900 T/J 300 1,875 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 120 123 119 119 -1 246,407,300 29,735,702,000 3,482 6.907 120 J 1,262,900 119 T/B 10,632,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 101 101 98 99 -2 1,082,000 107,433,300 120 76.154 99 T/J 90,400 98 B 107,400 84 BVIC Bank Victoria International Tbk. --U8---1 167 170 167 170 3 14,600 2,468,200 10 160.752 170 T/J 100,500 167 B 11,000 85 BWPT Eagle High Plantations Tbk. --U1---1 158 160 158 159 1 3,959,100 628,987,400 174 34.775 159 T/J 482,200 158 B 1,194,100 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 520 555 505 550 30 2,975,200 1,576,066,500 744 166.667 550 T/J 9,600 535 B 6,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 246 252 242 252 6 5,610,700 1,400,504,200 105 144.000 252 T/J 747,800 250 B 52,500 88 CASA Capital Financial Indonesia Tbk. --S8---2 374 374 370 370 -4 7,555,900 2,810,913,800 912 675.960 372 J 288,200 370 T/B 10,300 89 CASS Cardig Aero Services Tbk. --U7---2 730 730 730 730 0 200 146,000 2 182.500 730 T/J 29,200 690 B 8,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 95 97 92 93 -2 15,117,000 1,418,388,000 498 595.200 94 J 792,800 93 T/B 5,000,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 316 316 310 312 -4 304,400 94,661,800 38 24.415 314 J 46,100 310 B 30,500 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,500 1,500 1,500 0 14,600 21,900,000 3 5,443.066 1,600 J 177,000 1,505 B 200 93 CITY Natura City Developments Tbk. --U6---1 240 248 232 232 -8 9,500 2,313,000 12 193.333 240 J 45,600 232 T/B 300 94 CLAY Citra Putra Realty Tbk. --U9---2 3,160 3,190 3,190 3,190 30 32,100 102,399,000 4 1,772.222 3,180 J 1,300 3,170 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 388 388 384 388 0 6,909,100 2,667,976,000 396 1,686.957 388 T/J 262,400 386 B 35,200 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,270 1,280 1,270 1,270 0 35,200 44,970,000 24 121.524 1,270 T/J 1,500 1,260 B 3,500 97 CMPP AirAsia Indonesia Tbk. --U7---2 190 197 190 193 3 161,200 31,113,300 89 36.508 193 T/J 43,000 192 B 1,200 98 COWL Cowell Development Tbk. --U6---2 210 218 210 212 2 130,200 27,512,400 104 163.077 214 J 300 210 B 2,700 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 26,200 1,310,000 16 45.455 50 T/J 164,197,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 590 590 580 580 -10 167,200 98,645,000 20 292.685 595 J 800 580 T/B 9,700 101 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 1,065 1,135 1,065 1,120 55 56,561,900 63,085,864,500 5,435 250.762 1,125 J 574,000 1,120 T/B 2,477,100 103 DART Duta Anggada Realty Tbk. --U6---1 330 360 330 330 0 4,100 1,445,000 6 61.005 358 J 700 318 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,990 2,010 1,990 2,010 20 4,900 9,815,500 9 4,034.362 2,020 J 1,100 1,995 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,200 60,000 3 16.496 50 T/J 117,314,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 865 840 840 -5 593,200 504,468,500 539 730.435 840 T/J 5,100 835 B 31,800 107 DILD Intiland Development Tbk. --S6---1 416 414 404 406 -10 1,482,500 606,287,000 276 70.749 406 T/J 99,200 404 B 144,900 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 3,250 3,380 3,250 3,290 40 1,062,300 3,513,545,000 185 111.525 3,300 J 3,800 3,290 T/B 60,200 109 DKFT Central Omega Resources Tbk. --U2---2 196 206 195 197 1 372,200 72,942,800 20 506.036 197 T/J 20,000 195 B 47,900 110 DLTA Delta Djakarta Tbk. --U5---1 7,400 7,700 7,050 7,400 0 101,600 750,272,500 150 44,234.563 7,400 T/J 1,900 7,300 B 1,600 111 DMAS Puradelta Lestari Tbk. --M6K--1 266 282 266 272 6 103,209,500 28,498,191,200 3,560 129.524 272 T/J 5,882,200 270 B 1,667,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,160 3,130 3,130 -20 28,500 89,210,000 9 2,749.497 3,150 J 200 3,120 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 525 515 515 0 10,490,400 5,433,218,500 723 697.227 520 J 655,700 515 T/B 3,824,800 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 360 368 358 368 8 1,058,500 384,002,200 45 99.459 368 T/J 4,800 366 B 50,200 115 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 1,470 1,470 1,425 1,465 -5 19,000 27,516,500 68 290.099 1,465 T/J 4,400 1,425 B 2,400 117 DUTI Duta Pertiwi Tbk --U6---2 6,775 6,775 6,775 6,775 0 100 677,500 1 681.384 6,625 J 30,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,260 2,260 2,250 2,250 -10 2,700 6,080,000 6 828.206 2,250 T/J 2,900 2,200 B 5,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,000 1,100 0 12,700 13,855,000 5 27.160 1,145 J 10,700 1,005 B 2,000 120 ELSA Elnusa Tbk. --S2LKO1 376 384 378 380 4 22,823,200 8,693,304,600 801 95.000 382 J 2,241,100 380 T/B 73,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 771,788,900 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,775 7,775 7,775 7,775 0 600 4,665,000 2 1,079.861 7,775 T/J 34,400 7,150 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,470 2,400 2,400 2,400 -70 300 720,000 2 1,679.155 2,480 J 404,500 2,300 B 200 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,915 2,040 1,960 1,965 50 73,735,000 147,382,602,500 9,809 196.500 1,970 J 124,300 1,965 T/B 1,251,100 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 310 314 308 308 -2 7,159,700 2,219,670,400 690 573.439 310 J 207,700 308 T/B 1,228,200 126 EXCL XL Axiata Tbk. --S7XXO1 2,920 2,950 2,890 2,920 0 4,830,300 14,111,370,000 1,356 148.192 2,930 J 8,700 2,920 T/B 44,800 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,690 2,690 2,690 2,690 0 100 269,000 1 4,230.558 2,690 T/J 5,100 2,220 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,200 7,950 8,200 0 69,300 565,140,000 54 1,879.182 8,275 J 100 8,200 T/B 33,100 129 FILM MD Pictures Tbk. --U9---1 1,005 1,030 1,000 1,025 20 42,700 42,968,500 24 488.095 1,020 J 1,000 1,000 B 14,900 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,590 4,820 4,590 4,670 80 27,300,400 129,018,555,000 304 934.000 4,670 T/J 22,600 4,640 B 100 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 3,240 2,990 3,240 250 16,100 48,471,000 30 2,592.000 3,240 T/J 1,500 3,020 B 1,700 132 FMII Fortune Mate Indonesia Tbk --U6---2 600 570 570 570 -30 1,700 969,000 3 570.000 610 J 100 570 T/B 8,600 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 885 890 -10 16,362,700 14,633,379,000 101 404.545 890 T/J 140,200 880 B 4,600 134 FREN Smartfren Telecom Tbk. --U7---1 328 330 320 328 0 40,324,200 13,171,411,000 2,614 18.222 328 T/J 148,500 326 B 203,600 135 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---1 392 406 390 396 4 28,930,300 11,555,559,600 3,395 53.233 398 J 2,500 396 T/B 2,098,800 137 GJTL Gajah Tunggal Tbk. --S4K--1 710 715 690 690 -20 6,782,100 4,744,252,500 602 135.464 695 J 161,500 690 T/B 761,400 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 218 212 216 4 10,974,200 2,358,521,400 677 54.000 218 J 1,957,800 216 T/B 1,391,200 139 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 1,590 1,595 1,585 1,585 -5 28,100 44,617,500 29 123.346 1,595 J 3,500 1,585 T/B 11,000 141 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---1 190 195 189 195 5 153,900 29,740,600 12 78.000 195 T/J 920,500 190 B 10,000 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,390 3,250 3,290 90 60,000 196,623,000 106 88.919 3,290 T/J 100 3,250 B 100 144 HERO Hero Supermarket Tbk. --U9---1 865 865 830 830 -35 5,300 4,402,500 17 1,732.487 890 J 1,900 830 T/B 51,200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,080 3,070 3,050 3,060 -20 42,500 130,130,000 41 936.754 3,060 T/J 169,500 3,050 B 10,000 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 645 705 645 705 60 65,800 44,965,500 10 1,084.615 700 J 30,300 635 B 1,000 147 HKMU HK Metals Utama Tbk. --U9---1 358 360 354 360 2 15,068,200 5,385,799,200 290 156.522 360 T/J 1,541,200 358 B 10,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 740 750 740 745 5 19,816,800 14,752,862,500 776 240.323 750 J 317,700 745 T/B 211,000 149 HRTA Hartadinata Abadi Tbk. XDS5---1 250 252 246 250 0 408,300 101,776,000 62 83.333 252 J 16,600 248 B 100,000 150 HRUM Harum Energy Tbk. --S2K--1 1,515 1,535 1,455 1,480 -35 5,275,300 7,859,326,500 1,825 28.462 1,495 J 76,700 1,480 T/B 12,800 151 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---1 408 402 398 398 -10 22,400 8,955,400 6 31.094 406 J 500 400 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 60 62 59 60 0 159,930,100 9,650,682,100 574 115.168 60 T/J 4,855,300 59 B 2,949,300 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 148 150 146 146 -2 7,539,900 1,107,832,200 216 41.714 147 J 259,800 146 T/B 1,097,400 155 IMAS Indomobil Sukses Internasional Tbk. CDM4K--1 2,530 2,590 2,480 2,580 50 843,200 2,160,691,000 448 346.366 2,580 T/J 69,800 2,570 B 6,800 156 IMJS Indomobil Multi Jasa Tbk. CDM8---1 575 580 565 570 -5 614,300 348,587,500 83 114.000 570 T/J 36,600 565 B 326,800 157 IMPC Impack Pratama Industri Tbk. XDU3---2 1,020 1,030 1,020 1,030 10 390,800 401,487,000 42 271.053 1,035 J 182,300 1,020 B 7,200 158 INAF Indofarma (Persero) Tbk. --U5---1 2,430 2,480 2,350 2,360 -70 1,247,500 2,986,958,000 706 944.000 2,380 J 29,900 2,360 T/B 42,300 159 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,160 3,050 3,150 100 11,056,000 34,588,454,000 2,793 1,285.714 3,150 T/J 354,200 3,140 B 107,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 4,850 4,810 4,850 0 22,300 108,090,000 25 653.207 4,950 J 1,300 4,850 T/B 1,500 161 INDS Indospring Tbk. CDU4---1 2,480 2,510 2,400 2,460 -20 6,321,000 15,576,967,000 1,063 230.625 2,470 J 13,200 2,460 T/B 43,600 162 INDY Indika Energy Tbk. --S2XXO1 1,660 1,745 1,600 1,685 25 47,155,100 79,528,449,500 8,999 57.119 1,685 T/J 42,700 1,680 B 119,600 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 70 71 0 247,600 17,509,200 34 0.406 71 T/J 85,100 70 B 1,067,000 164 INPP Indonesian Paradise Property Tbk. CDU9---2 880 880 880 880 0 5,700 5,016,000 3 838.095 870 J 1,300 740 B 500 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,000 3,080 10 3,700 11,231,000 15 1,115.942 3,080 T/J 1,400 3,060 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 610 J 1,700 560 B 3,000 167 INTA Intraco Penta Tbk. --U9---2 476 476 466 476 0 27,400 13,028,400 3 335.540 476 T/J 182,500 466 B 15,300 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,235 1,290 1,235 1,290 55 1,096,200 1,360,430,000 95 78.659 1,290 T/J 19,600 1,250 B 1,000 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 258 264 256 256 -2 476,400 122,625,400 54 67.368 258 J 34,200 256 T/B 55,500 170 ISAT Indosat Tbk. --S7K--1 2,710 2,750 2,580 2,580 -130 14,810,800 39,016,704,000 5,106 184.286 2,580 T/J 318,000 2,570 B 214,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,700 18,000 17,575 17,775 75 788,600 14,011,420,000 1,935 126.964 17,775 T/J 167,700 17,750 B 2,200 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 224,800,200 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 480 494 468 468 -12 1,000 470,600 2 265.472 494 J 9,900 470 B 10,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 520 488 490 70 2,800 1,418,600 5 405.572 488 J 200 420 B 4,400 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,520 1,585 1,505 1,565 45 57,220,000 89,486,028,500 7,068 427.829 1,570 J 907,700 1,565 T/B 2,013,800 176 JRPT Jaya Real Property Tbk. XDS6---1 530 530 520 530 0 5,071,500 2,679,290,000 277 509.615 530 T/J 970,900 525 B 509,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,800 5,625 5,725 0 8,129,400 46,498,697,500 2,504 337.598 5,725 T/J 5,239,700 5,700 B 300,600 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,000 1,000 985 985 -15 3,000 2,976,000 6 212.138 1,000 J 100 985 T/B 400 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 890 920 880 920 30 10,883,800 9,885,755,500 454 2,044.444 920 T/J 97,600 915 B 1,365,200 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,370 3,370 3,320 3,360 -10 528,300 1,774,334,000 116 3,360.000 3,360 T/J 27,300 3,350 B 19,200 181 KBLI KMI Wire & Cable Tbk. CDS4---1 570 585 555 560 -10 29,527,700 16,732,150,000 1,622 68.045 560 T/J 631,000 555 B 1,078,100 182 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---1 304 310 304 308 4 10,483,900 3,212,734,000 2,365 10.686 308 T/J 212,300 306 B 1,387,100 184 KINO Kino Indonesia Tbk. XDU5---1 2,830 2,900 2,820 2,830 0 289,500 829,949,000 131 74.474 2,860 J 50,000 2,830 T/B 96,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 735 730 660 730 -5 14,300 9,856,000 11 243.333 720 J 2,800 620 B 500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 206 206 204 204 -2 75,200 15,467,000 6 715.789 210 J 1,000 206 B 10,000 187 KMTR Kirana Megatara Tbk. --U3---2 346 350 330 344 -2 91,000 30,705,000 50 75.109 344 T/J 59,500 338 B 2,100 188 KPIG MNC Land Tbk. --U9---2 133 134 132 134 1 35,800 4,761,400 18 288.339 134 T/J 375,800 133 B 22,000 189 KRAH Grand Kartech Tbk. --U4---2 2,300 2,300 2,300 2,300 0 10,500 24,150,000 13 836.364 2,300 T/J 1,600 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 420 426 418 422 2 3,631,000 1,531,146,600 360 52.464 424 J 340,800 422 T/B 205,900 191 KREN Kresna Graha Investama Tbk. --U9---1 550 555 530 540 -10 92,566,500 49,922,649,500 1,198 5,617.978 540 T/J 643,100 535 B 2,473,100 192 LAND Trimitra Propertindo Tbk. --U6---2 1,415 1,435 1,355 1,400 -15 251,900 351,926,500 58 358.974 1,420 J 10,400 1,400 T/B 22,600 193 LINK Link Net Tbk. --S9K--1 4,250 4,280 4,230 4,250 0 1,134,300 4,816,447,000 155 265.625 4,250 T/J 524,200 4,210 B 100 194 LPCK Lippo Cikarang Tbk XRS6---1 1,580 1,580 1,500 1,500 -80 4,199,700 6,373,344,000 1,025 169.120 1,505 J 63,600 1,500 T/B 203,500 195 LPKR Lippo Karawaci Tbk. XRS6K--1 280 282 266 270 -10 101,079,200 27,337,753,000 3,090 87.188 270 T/J 4,607,400 268 B 4,042,400 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,480 3,390 3,430 -20 9,803,800 33,509,245,000 2,152 77.723 3,430 T/J 328,100 3,420 B 500 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,120 1,130 1,115 1,120 0 3,963,500 4,445,345,000 591 289.032 1,125 J 4,873,300 1,120 T/B 11,900 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 745,943,200 37,297,160,100 452 105.427 50 T/J 5,287,700 0 B 0 199 MAIN Malindo Feedmill Tbk. CDS3K--1 1,085 1,130 1,085 1,115 30 23,463,100 26,120,243,500 2,973 633.523 1,120 J 388,200 1,115 T/B 358,700 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,500 5,400 5,500 100 378,500 2,080,657,500 122 261.905 5,525 J 700 5,425 B 500 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,760 1,750 1,730 1,740 -20 4,700 8,189,000 12 103.571 1,820 J 2,000 1,745 B 1,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 900 930 905 925 25 5,978,800 5,510,700,500 1,896 1,484.394 925 T/J 165,500 920 B 53,000 203 MARI Mahaka Radio Integra Tbk. CDU9---2 248 272 246 250 2 7,110,600 1,812,044,600 480 333.333 250 T/J 32,300 248 B 35,800 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 496 498 492 492 -4 2,790,700 1,382,552,200 764 984.000 494 J 55,300 492 T/B 170,600 205 MASA Multistrada Arah Sarana Tbk. --M4---1 660 675 620 645 -15 437,300 288,981,000 43 458.618 660 J 500 645 T/B 123,400 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,525 6,600 6,550 6,550 25 500 3,285,000 5 2,824.359 6,800 J 100 6,525 B 5,100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,240 2,250 2,220 2,230 -10 7,000 15,626,000 27 171.538 2,240 J 100 2,230 T/B 3,900 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 665 685 660 675 10 1,131,000 761,748,000 188 42.188 675 T/J 11,100 670 B 10,800 209 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,490 3,460 3,490 30 1,484,100 5,153,599,000 124 251.986 3,490 T/J 96,700 3,470 B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 145 147 145 146 1 56,000 8,149,900 26 130.951 147 J 131,600 145 B 14,300 211 MDIA Intermedia Capital Tbk. --U9---1 149 150 138 148 -1 2,748,900 391,879,800 115 107.246 149 J 30,500 148 T/B 85,800 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,700 4,700 4,560 4,670 -30 357,300 1,670,129,000 86 243.551 4,670 T/J 124,000 4,600 B 15,300 213 MDLN Modernland Realty Tbk. --S6---1 278 282 274 276 -2 6,020,800 1,670,417,600 312 81.910 278 J 103,300 276 T/B 1,063,800 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 840 810 820 -5 18,253,900 15,055,061,000 1,624 1,444.247 825 J 656,900 820 T/B 471,600 215 MEGA Bank Mega Tbk. --U8---1 5,975 5,975 5,850 5,850 -125 2,600 15,240,000 4 4,264.221 5,850 T/J 4,400 5,575 B 100 216 MERK Merck Tbk. --M5---2 3,990 4,020 3,970 4,000 10 116,900 467,281,000 56 10,546.576 4,010 J 4,600 3,980 B 4,000 217 META Nusantara Infrastructure Tbk. --U7---1 192 195 191 194 2 42,200 8,141,200 19 58.774 194 T/J 19,900 191 B 56,400 218 MFIN Mandala Multifinance Tbk. CDU8---2 1,085 1,095 1,080 1,095 10 99,500 108,451,500 18 1,123.077 1,095 T/J 71,600 1,085 B 1,600 219 MGRO Mahkota Group Tbk. --S1---1 845 855 835 850 5 3,899,000 3,290,545,000 401 377.778 850 T/J 4,700 845 B 49,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,200 J 2,500 900 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,895 1,900 1,890 1,900 5 1,492,800 2,831,593,500 225 111.865 1,900 T/J 26,100 1,895 B 4,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,180 1,230 1,180 1,200 20 14,600 17,460,500 15 5,714.286 1,195 J 5,600 1,180 B 13,600 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,750 J 300 13,450 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,175 20,175 0 600 12,105,000 4 128,503.185 20,175 T/J 400 20,100 B 500 225 MLIA Mulia Industrindo Tbk --S3---2 1,295 1,305 1,290 1,300 5 729,300 945,037,500 256 217.119 1,300 T/J 27,100 1,295 B 78,700 226 MLPL Multipolar Tbk. --U9---1 112 115 111 112 0 5,499,600 620,133,000 270 12.846 113 J 176,500 112 T/B 488,700 227 MLPT Multipolar Technology Tbk. --U9---1 700 750 700 700 0 55,200 38,895,000 4 145.833 700 T/J 20,100 680 B 300 228 MMLP Mega Manunggal Property Tbk. --U6---2 392 398 378 398 6 580,000 223,605,400 62 68.034 392 J 1,000 390 B 1,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,050 1,105 1,045 1,065 15 88,388,100 95,296,729,000 14,541 118.333 1,065 T/J 4,310,900 1,060 B 926,000 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,015 1,030 1,030 1,030 15 100,000 103,000,000 11 177.586 1,030 T/J 27,500 960 B 20,000 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 890 900 880 885 -5 2,591,600 2,302,417,500 1,237 59.000 885 T/J 190,000 880 B 383,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 220 226 214 218 -2 13,610,800 2,979,835,200 1,104 91.654 220 J 409,400 218 T/B 864,800 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 735 740 740 740 5 300 222,000 2 672.727 740 T/J 800 610 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,300 6,300 6,200 6,300 0 2,100 13,220,000 5 571.437 6,300 T/J 1,100 6,000 B 300 235 MSIN MNC Studios International Tbk. --M9---2 384 398 384 390 6 695,600 271,743,400 194 78.000 390 T/J 99,800 388 B 79,500 236 MSKY MNC Sky Vision Tbk. --U9---1 1,030 1,035 1,030 1,035 5 111,600 114,956,000 8 68.092 1,035 T/J 9,900 1,030 B 700 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,245 1,275 1,240 1,265 20 2,117,800 2,673,018,000 327 2,277.310 1,270 J 5,800 1,265 T/B 68,300 238 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---1 456 456 440 440 -16 1,000 446,400 2 184.990 454 J 10,500 440 T/B 6,400 240 MYOH Samindo Resources Tbk. --S2---1 1,310 1,315 1,260 1,285 -25 309,700 398,286,000 109 153.054 1,285 T/J 25,800 1,280 B 42,300 241 MYRX Hanson International Tbk. --S6---2 103 104 103 104 1 138,060,700 14,355,713,300 243 70.926 104 T/J 4,931,900 103 B 4,603,500 242 NASA Ayana Land International Tbk. --U9---2 685 695 685 695 10 4,969,300 3,410,919,000 596 674.757 695 T/J 84,100 690 B 35,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 695 700 690 695 0 16,377,800 11,357,893,000 1,235 674.757 695 T/J 186,900 690 B 11,200 244 NFCX NFC Indonesia Tbk. --S9---2 2,570 2,570 2,550 2,570 0 1,347,000 3,446,046,000 88 138.919 2,570 T/J 33,800 2,560 B 16,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,500 1,540 1,380 1,400 -100 1,352,500 1,957,593,500 1,179 430.769 1,400 T/J 7,500 1,395 B 5,500 246 NIRO City Retail Developments Tbk. --U6---2 130 131 130 130 0 5,100 663,100 3 123.810 131 J 64,900 130 T/B 495,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 915 890 895 5 13,400 12,152,500 15 1,084.533 895 T/J 1,500 890 B 16,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 960 J 13,900 865 B 6,600 249 NRCA Nusa Raya Cipta Tbk. --U6---1 388 396 388 390 2 375,300 146,675,400 43 45.882 394 J 10,000 388 B 28,100 250 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---1 650 700 650 650 0 109,400 74,458,500 38 1,285.983 695 J 11,000 650 T/B 50,000 252 PALM Provident Agro Tbk. --U1---2 264 260 230 250 -14 85,300 21,275,600 24 68.330 258 J 1,100 250 T/B 5,800 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,050 1,060 1,040 1,060 10 18,200 19,196,000 10 124.706 1,055 J 300 1,050 B 3,300 254 PBRX Pan Brothers Tbk. --S4K--1 555 600 560 570 15 392,300 224,542,000 87 1,008.850 570 T/J 197,100 565 B 50,800 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 725 740 725 740 15 600 439,500 3 61.667 740 T/J 80,900 660 B 8,000 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,950 3,400 2,950 3,400 450 1,966,200 5,866,303,000 40 2,266.667 3,400 T/J 300 2,990 B 200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,900 1,900 1,875 1,875 -25 5,300 9,960,500 18 156.511 1,895 J 800 1,875 T/B 600 259 PJAA Pembangunan Jaya Ancol Tbk. CDU9---1 1,295 1,300 1,295 1,300 5 66,600 86,576,500 29 253.659 1,300 T/J 500 1,295 B 5,300 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,990 3,020 2,990 2,990 0 5,600 16,808,000 22 1,240.715 3,020 J 1,000 2,990 T/B 1,900 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,255 1,265 1,240 1,265 10 1,298,200 1,628,547,500 364 2,106.227 1,270 J 65,300 1,265 T/B 157,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 60 58 58 -1 1,485,500 87,433,900 133 58.000 59 J 208,100 58 T/B 2,156,600 263 PNIN Paninvest Tbk. --S8---1 1,400 1,420 1,385 1,420 20 161,700 227,180,000 96 1,509.996 1,420 T/J 2,600 1,415 B 13,900 264 PNLF Panin Financial Tbk. --S8---1 330 340 332 340 10 21,157,400 7,117,541,600 1,459 367.488 342 J 1,212,400 340 T/B 1,290,800 265 POLA Pool Advista Finance Tbk. --U8---2 1,200 1,200 1,150 1,190 -10 33,100 38,631,000 14 881.481 1,190 T/J 4,100 1,145 B 6,100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,055 1,095 1,010 1,020 -35 24,700 26,036,000 38 62.385 1,040 J 100 1,010 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,300 1,240 1,150 1,190 -110 8,800 10,479,500 30 193.496 1,195 J 100 1,190 T/B 1,200 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,995 2,040 1,985 1,995 0 73,220,400 147,697,248,500 226 1,266.257 2,000 J 100 1,995 T/B 33,400 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 540 B 10,000 270 POWR Cikarang Listrindo Tbk. --M7---2 870 890 870 870 0 200,800 175,349,000 58 58.000 870 T/J 231,000 865 B 87,500 271 PPRE PP Presisi Tbk. --M7---1 384 390 384 390 6 5,376,600 2,077,360,200 3,476 90.698 390 T/J 64,800 388 B 3,000 272 PPRO PP Properti Tbk. --S6K--1 119 124 118 122 3 201,222,900 24,373,846,300 6,261 263.784 123 J 4,005,600 122 T/B 973,100 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 3,850 3,710 3,790 -10 41,300 156,610,000 56 58.308 3,800 J 25,800 3,790 T/B 12,900 274 PRIM Royal Prima Tbk. --U9---2 430 440 430 430 0 6,900 3,027,800 7 86.000 438 J 9,900 422 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 246 236 240 -8 7,351,300 1,772,676,800 293 778.639 240 T/J 368,500 236 B 278,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,260 2,190 2,230 50 34,206,500 76,098,706,000 3,424 419.173 2,240 J 392,900 2,230 T/B 30,300 277 PTRO Petrosea Tbk. --S2K--1 1,640 1,655 1,600 1,625 -15 744,800 1,206,669,000 407 1,300.000 1,625 T/J 16,200 1,615 B 8,300 278 PTSN Sat Nusapersada Tbk --U4---1 1,340 1,435 1,330 1,375 35 1,879,500 2,611,460,000 827 237.069 1,380 J 3,000 1,375 T/B 2,400 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 5,900 B 100 280 PWON Pakuwon Jati Tbk. --S6B3O1 730 750 725 750 20 56,465,300 42,033,021,000 2,915 2,891.399 750 T/J 3,507,100 745 B 1,804,500 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,085 1,125 1,090 1,095 10 13,100 14,444,000 35 99.545 1,110 J 1,600 1,095 T/B 500 282 RAJA Rukun Raharja Tbk. --S7---1 272 276 272 274 2 1,034,800 283,731,000 218 941.193 276 J 326,200 274 T/B 31,500 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,360 1,435 1,360 1,415 55 8,381,200 11,769,905,000 2,311 884.375 1,415 T/J 860,300 1,410 B 37,800 284 RDTX Roda Vivatex Tbk --U6---1 8,000 0 0 8,000 0 0 0 0 421.454 7,800 J 200 6,600 B 1,500 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 134 135 0 310,958,800 41,978,854,300 241 74.118 135 T/J 1,152,000 134 B 140,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 670 695 670 680 10 2,686,900 1,836,447,500 287 417.178 680 T/J 54,900 675 B 4,300 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 362 360 360 0 800 288,200 5 2,816.901 360 T/J 700 358 B 500 288 RODA Pikko Land Development Tbk. --U6---2 288 298 270 274 -14 151,700 42,938,200 74 437.490 286 J 5,000 274 T/B 1,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,270 1,275 -5 1,048,200 1,335,656,500 56 500.000 1,280 J 30,200 1,270 B 105,000 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 458 510 458 498 40 1,441,300 698,445,000 256 622.500 505 J 52,400 498 T/B 36,400 291 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 9,400 J 20,000 9,125 B 5,500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,605 1,640 1,600 1,640 35 5,813,400 9,431,190,000 1,570 741.904 1,640 T/J 195,500 1,625 B 41,100 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 66,500 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 2,270 2,270 2,270 0 500 1,135,000 1 97.009 2,320 J 500 2,270 T/B 3,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,750 J 10,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 830 830 820 825 -5 1,695,700 1,400,030,500 157 589.286 825 T/J 29,500 820 B 28,500 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,015 1,000 1,015 15 929,900 936,201,000 229 175.000 1,015 T/J 199,800 1,005 B 8,100 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,520 4,720 4,500 4,700 180 357,800 1,651,322,000 341 53.380 4,700 T/J 23,900 4,690 B 800 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 350 356 348 350 0 11,773,100 4,129,648,600 572 31.818 352 J 180,200 350 T/B 534,300 301 SIPD Sierad Produce Tbk. --U3---2 800 880 805 880 80 1,600 1,333,000 5 0.978 870 J 600 810 B 5,600 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. --U1---2 5,250 5,250 4,200 4,250 -1,000 196,600 839,744,000 380 1,404.216 4,260 J 800 4,250 T/B 9,600 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,050 1,255 1,050 1,175 125 77,693,700 91,643,796,500 12,717 209.821 1,180 J 85,200 1,175 T/B 943,600 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,570 1,610 1,570 1,600 30 65,500 104,626,500 39 1,932.367 1,605 J 1,200 1,600 T/B 20,700 306 SMDR Samudera Indonesia Tbk. --S7K--1 300 312 302 308 8 6,495,900 2,002,644,800 438 1,236.054 308 T/J 620,700 306 B 495,700 307 SMRA Summarecon Agung Tbk. CDS6K--1 1,170 1,220 1,175 1,205 35 14,196,400 17,096,466,500 1,341 1,979.954 1,210 J 372,700 1,205 T/B 2,605,700 308 SMRU SMR Utama Tbk. --U2---2 148 151 143 146 -2 7,415,300 1,083,600,100 862 35.704 146 T/J 20,100 145 B 283,000 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,480 1,555 1,490 1,555 75 10,495,400 15,981,245,500 2,900 4,153.423 1,555 T/J 194,900 1,550 B 10,500 310 SOCI Soechi Lines Tbk. --M7---1 242 248 232 234 -8 29,886,500 7,165,150,600 2,725 42.545 236 J 139,500 234 T/B 1,822,800 311 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 4,520 B 100 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,115 1,140 1,115 1,125 10 16,163,200 18,285,138,000 1,350 96.983 1,125 T/J 324,900 1,120 B 206,100 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 242 260 246 250 8 20,200 5,141,600 10 266.806 258 J 700 250 T/B 16,900 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 338 0 17,651,500 5,967,730,800 648 140.833 338 T/J 386,700 336 B 12,738,100 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,630 3,630 3,510 3,510 -120 131,700 465,279,000 108 63.818 3,560 J 700 3,510 T/B 24,300 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 720 750 705 705 -15 41,363,500 30,143,545,000 2,764 289.231 710 J 79,100 705 T/B 412,400 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,005 1,010 1,000 1,010 5 8,340,400 8,360,093,500 273 150.746 1,010 T/J 140,900 1,005 B 1,100 318 STTP Siantar Top Tbk. --U5---2 3,710 3,210 3,210 3,210 -500 100 321,000 1 1,896.827 0 J 0 3,210 T/B 100,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 529,128,000 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 3,010 3,010 3,010 3,010 0 619,300 1,864,093,000 432 1,941.935 3,020 J 55,500 3,010 T/B 1,700 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 565 600 565 575 10 63,759,100 37,156,657,500 9,545 5,253.540 580 J 159,300 575 T/B 279,100 323 TARA Sitara Propertindo Tbk. --U6---1 750 755 750 750 0 52,741,300 39,556,014,500 2,950 707.547 755 J 233,700 750 T/B 5,200 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,780 3,840 3,770 3,780 0 4,957,200 18,825,384,000 1,262 186.667 3,790 J 900 3,780 T/B 661,300 325 TBLA Tunas Baru Lampung Tbk. CDS1K--1 855 860 850 855 0 1,680,600 1,438,040,500 334 194.694 860 J 183,500 855 T/B 40,500 326 TCID Mandom Indonesia Tbk. --U5---1 13,800 0 0 13,800 0 0 0 0 1,353.578 13,700 J 1,500 13,550 B 1,000 327 TCPI Transcoal Pacific Tbk. CDU7---2 6,975 7,150 6,800 7,000 25 3,051,100 21,380,510,000 1,027 5,072.464 7,050 J 2,300 7,000 T/B 60,900 328 TDPM Tridomain Performance Materials Tbk. --U3---1 274 280 270 278 4 22,373,600 6,143,639,400 555 121.930 278 T/J 223,100 276 B 123,200 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 610 640 605 605 -5 43,900 26,580,500 23 195.161 610 J 12,600 600 B 30,200 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 460 0 0 460 0 0 0 0 104.242 550 J 100 462 B 5,700 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 4,100 4,100 4,100 100 2,500 10,250,000 1 3,369.217 4,100 T/J 7,500 4,000 B 25,000 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 805 815 0 23,878,900 19,342,039,500 131 407.500 815 T/J 294,900 805 B 100 333 TINS Timah Tbk. --S2K--1 1,175 1,185 1,130 1,140 -35 27,130,400 31,372,457,000 2,927 582.533 1,145 J 203,800 1,140 T/B 362,600 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,725 13,300 12,675 12,800 75 4,463,600 57,640,930,000 3,462 791.402 12,850 J 800 12,800 T/B 92,000 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 460 460 450 460 0 39,800 18,162,200 18 97.071 460 T/J 22,200 446 B 200 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 665 700 660 695 30 7,017,300 4,826,033,500 227 1,118.604 695 T/J 253,500 680 B 5,800 337 TOTL Total Bangun Persada Tbk. --U6---1 555 565 555 565 10 464,600 260,275,500 96 203.072 565 T/J 300,800 560 B 15,100 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 354 368 354 360 6 5,000 1,782,400 16 1,167.807 366 J 33,600 360 T/B 5,000 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 725 710 720 10 4,787,000 3,443,214,500 1,242 3,429.715 720 T/J 149,300 715 B 100 340 TRAM Trada Alam Minera Tbk. --U7---1 126 129 124 125 -1 1,084,508,100 136,648,616,900 2,542 103.311 125 T/J 2,209,700 124 B 2,401,100 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 1,500 75,000 1 22.195 50 T/J 727,400 0 B 0 342 TRST Trias Sentosa Tbk. CDU3---1 386 386 386 386 0 100 38,600 1 230.255 430 J 40,000 390 B 50,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,520 1,560 1,530 1,555 35 118,300 182,893,500 62 277.401 1,555 T/J 17,000 1,550 B 600 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,990 2,990 2,990 0 10,000 29,900,000 3 77.662 2,990 T/J 46,500 2,300 B 1,600 345 TURI Tunas Ridean Tbk. --U9---1 1,100 1,095 1,095 1,095 -5 3,000 3,285,000 1 2,433.333 1,100 J 126,100 1,095 T/B 134,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,360 1,380 1,355 1,360 0 271,500 370,300,000 147 2,636.885 1,375 J 7,700 1,360 T/B 23,200 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,580 4,550 4,300 4,530 -50 8,500 37,547,000 16 167.773 4,530 T/J 1,000 4,230 B 200 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,410 2,450 2,400 2,440 30 732,600 1,774,717,000 83 203.333 2,450 J 66,100 2,440 T/B 92,500 349 VIVA Visi Media Asia Tbk. --U9---1 120 129 120 125 5 80,257,700 10,108,168,200 2,944 41.667 126 J 590,800 125 T/B 212,000 350 VOKS Voksel Electric Tbk. CDS4---1 300 310 296 302 2 3,495,900 1,057,079,800 525 133.590 302 T/J 86,400 300 B 80,600 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 338 356 340 354 16 48,737,200 17,149,243,600 2,827 122.069 354 T/J 307,400 352 B 1,817,600 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,450 2,350 2,420 80 37,887,700 91,655,643,000 4,119 622.023 2,430 J 1,057,800 2,420 T/B 296,900 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 318 322 318 320 2 486,300 155,576,200 25 48.513 320 T/J 59,100 318 B 56,700 354 WOOD Integra Indocabinet Tbk. --S5K--1 865 865 855 855 -10 9,159,500 7,889,593,500 534 328.846 860 J 43,500 855 T/B 582,400 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 408 396 402 6 51,331,900 20,714,536,800 2,422 82.041 404 J 775,100 402 T/B 4,197,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,945 2,020 1,950 2,000 55 29,787,100 59,497,076,000 3,612 539.811 2,000 T/J 1,253,900 1,995 B 591,700 357 WTON Wijaya Karya Beton Tbk. --S3K--1 565 615 565 605 40 43,473,000 26,148,132,500 3,629 102.542 610 J 4,040,700 605 T/B 141,900 358 ZINC Kapuas Prima Coal Tbk. --U2---2 530 535 510 515 -15 16,631,700 8,645,723,500 782 1,835.942 515 T/J 485,800 510 B 30,000 Total 5,792,361,000 3,336,403,042,000 285,756 2,617,870,200 141,400,400 Jakarta, 27 June 2019 Trading Division