List of Securities Quotation: IDX SMC Composite Date: Wednesday, 10 July 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 10,700 10,725 10,500 10,500 -200 321,800 3,404,510,000 499 852.993 10,525 J 5,100 10,500 T/B 66,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 8,400 J 400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,900 0 0 1,900 0 0 0 0 50.667 1,840 J 2,200 1,650 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,890 1,915 1,845 1,845 -45 3,743,200 6,985,010,000 2,233 2,250.000 1,850 J 12,400 1,845 T/B 356,000 5 ACST Acset Indonusa Tbk. --U6---1 1,470 1,500 1,470 1,500 30 232,000 344,977,000 160 62.991 1,500 T/J 56,000 1,485 B 18,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,575 1,605 1,580 1,590 15 9,940,900 15,796,961,000 1,693 1,248.694 1,590 T/J 26,900 1,585 B 287,200 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,800 9,825 -25 166,300 1,633,635,000 28 422.581 9,850 J 6,000 9,825 T/B 700 8 ADMG Polychem Indonesia Tbk --U3---1 278 290 278 284 6 3,732,400 1,068,278,400 503 25.349 286 J 48,700 284 T/B 18,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,360 1,330 1,345 10 39,124,800 52,649,393,500 3,756 122.273 1,345 T/J 3,778,300 1,340 B 327,000 10 AGII Aneka Gas Industri Tbk. XDS3---1 605 615 600 605 0 326,900 197,802,000 134 55.000 605 T/J 13,400 600 B 139,400 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 300 306 298 302 2 2,913,200 876,966,600 232 493.400 304 J 473,000 302 T/B 59,900 12 AGRS Bank Agris Tbk. --U8---2 296 316 314 314 18 1,000 314,200 3 285.455 300 J 10,000 280 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,140 4,420 4,180 4,410 270 23,171,600 99,713,332,000 6,333 3,514.756 4,420 J 137,600 4,410 T/B 270,300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 310 J 50,700 274 B 1,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,200 5,600 5,150 5,400 200 26,400 146,067,500 23 220.408 5,400 T/J 1,300 5,175 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 925 925 900 900 -25 108,100 98,423,000 20 2,296.563 920 J 500 900 T/B 33,500 17 ANDI Andira Agro Tbk. --U1---2 2,050 2,010 1,990 1,995 -55 88,200 176,369,000 42 997.500 2,000 J 957,500 1,990 B 21,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 900 915 0 1,400 1,278,000 5 76.250 915 T/J 226,300 900 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 825 840 815 820 -5 33,570,400 27,694,603,500 2,919 540.647 825 J 822,100 820 T/B 1,202,100 20 APEX Apexindo Pratama Duta Tbk. --U2---2 700 0 0 700 0 0 0 0 44.814 0 J 0 0 B 0 21 APIC Pacific Strategic Financial Tbk. --U8---2 590 605 590 595 5 25,333,300 15,079,007,000 3,741 632.871 600 J 267,600 595 T/B 20,700 22 APLN Agung Podomoro Land Tbk. --M6K--1 232 242 234 236 4 56,444,000 13,427,531,000 2,364 64.658 238 J 3,396,100 236 T/B 160,200 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 15,000 12,000,000 1 53.333 800 T/J 25,200 670 B 4,000 24 ARMY Armidian Karyatama Tbk. --U6---2 272 276 270 270 -2 42,100 11,417,800 18 90.000 272 J 25,000 270 T/B 22,900 25 ARNA Arwana Citramulia Tbk. --S3---1 515 515 510 515 0 115,400 58,879,000 17 3,500.306 515 T/J 199,600 510 B 200 26 ASGR Astra Graphia Tbk. --U9---1 1,210 1,210 1,200 1,210 0 12,700 15,324,000 23 250.871 1,210 T/J 3,700 1,205 B 2,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 975 965 965 0 782,700 759,142,500 309 1,787.037 965 T/J 200 960 B 7,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 338 346 338 346 8 10,176,700 3,506,703,800 679 329.524 346 T/J 783,400 344 B 27,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 870 870 850 860 -10 3,597,600 3,083,395,000 319 220.513 860 T/J 251,400 855 B 2,200 30 ATIC Anabatic Technologies Tbk. XDU9---1 830 765 765 765 -65 2,000 1,530,000 2 109.286 770 J 1,000 765 T/B 5,500 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 1,460 1,450 1,455 5 1,034,800 1,505,336,500 179 1,315.908 1,460 J 314,200 1,455 T/B 62,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 162,000 8,100,000 28 57.388 50 T/J 3,896,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 288 300 274 292 4 3,700 1,076,600 8 215.284 288 J 1,000 270 B 139,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,700 1,620 1,630 -65 190,500 310,894,500 59 2,037.500 1,640 J 400 1,630 T/B 3,400 36 BBKP Bank Bukopin Tbk. --S8K--1 320 328 316 318 -2 9,435,300 3,010,701,600 630 94.337 320 J 1,103,100 318 T/B 366,300 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,950 0 0 1,950 0 0 0 0 141.304 1,950 J 100,800 1,490 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,420 2,470 2,420 2,450 30 35,675,700 87,388,445,000 3,399 319.565 2,450 T/J 3,727,500 2,440 B 913,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 282 284 2 25,400 7,213,600 8 289.147 284 T/J 119,300 272 B 2,800 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 238 250 224 226 -12 351,000 81,695,600 77 640.917 226 T/J 13,900 224 B 10,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 27,400 1,370,000 14 217.306 50 T/J 439,653,400 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 328 332 318 320 -8 14,944,200 4,804,578,000 961 188.235 320 T/J 929,500 318 B 1,028,000 44 BFIN BFI Finance Indonesia Tbk. --U8---2 595 605 590 600 5 86,000 51,543,500 31 3,074.716 600 T/J 102,100 595 B 10,000 45 BGTG Bank Ganesha Tbk. --S8---2 73 76 73 75 2 7,185,600 535,771,700 1,675 72.816 75 T/J 149,900 74 B 1,407,200 46 BHIT MNC Investama Tbk. XRS9---1 79 80 79 79 0 10,358,200 820,921,500 241 231.028 80 J 4,395,700 79 T/B 1,995,200 47 BINA Bank Ina Perdana Tbk. --U8---1 1,000 965 945 955 -45 661,100 629,968,500 84 539.560 955 T/J 13,600 950 B 56,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 54 50 51 1 94,831,100 4,925,220,700 1,708 36.429 52 J 3,975,900 51 T/B 13,619,800 49 BIRD Blue Bird Tbk. --S7---1 2,910 2,980 2,900 2,940 30 1,253,700 3,685,629,000 345 45.231 2,940 T/J 225,800 2,930 B 103,600 50 BISI BISI International Tbk. --U1---1 1,430 1,470 1,415 1,445 15 168,400 243,356,000 78 722.500 1,445 T/J 9,300 1,435 B 64,900 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,735 1,710 1,715 0 8,691,500 14,954,556,500 520 285.833 1,720 J 13,000 1,715 T/B 11,900 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 6,217,100 3,987,266,000 796 148.837 640 T/J 327,300 635 B 7,262,200 53 BKSL Sentul City Tbk. --S6K--1 126 127 122 123 -3 35,724,900 4,443,903,800 1,245 8.499 124 J 1,151,200 123 T/B 3,400,000 54 BKSW Bank QNB Indonesia Tbk. --U8---2 181 0 0 181 0 0 0 0 415.328 180 J 2,000 171 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 23,800 1,190,000 4 0.658 50 T/J 198,997,400 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 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 304 306 304 306 2 12,400 3,790,000 9 95.625 308 J 500 304 B 7,800 58 BMTR Global Mediacom Tbk. --S9K--1 414 420 408 412 -2 26,424,300 10,932,438,400 2,597 335.341 414 J 847,900 412 T/B 2,336,800 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 10,200 510,000 2 0.172 50 T/J 40,321,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,100 1,120 1,100 1,115 15 3,734,700 4,154,837,500 516 8.233 1,120 J 225,800 1,115 T/B 396,600 61 BNII Bank Maybank Indonesia Tbk. --M8---1 254 262 254 258 4 1,262,300 326,453,400 164 3.074 258 T/J 17,300 256 B 393,300 62 BNLI Bank Permata Tbk. --M8K--1 855 875 845 870 15 17,819,000 15,347,885,000 1,839 9.472 870 T/J 1,197,300 865 B 395,700 63 BOGA Bintang Oto Global Tbk. --U9---2 745 755 745 745 0 5,104,500 3,814,388,500 548 723.301 750 J 119,800 745 T/B 5,600 64 BOLT Garuda Metalindo Tbk. --U4---2 870 890 865 890 20 153,100 134,903,500 68 161.818 890 T/J 4,800 855 B 2,500 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,880 1,910 1,860 1,905 25 6,519,600 12,257,108,000 56 476.250 1,905 T/J 4,100 1,855 B 400 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 810 850 815 850 40 338,800 282,975,000 14 906.473 860 J 23,500 850 T/B 40,200 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,500 J 1,500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 13,000 14,750 13,750 14,750 1,750 400 5,630,000 4 574.053 14,500 J 100 10,400 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 500 500 -5 5,162,800 2,605,327,000 430 98.039 505 J 15,800 500 T/B 7,687,500 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 68,100 3,405,000 7 7.874 50 T/J 167,359,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 1,080 1,030 1,080 0 25,100 26,370,500 12 810.324 1,080 T/J 2,900 1,030 B 12,400 72 BRPT Barito Pacific Tbk. --S3XXO1 3,450 3,440 3,360 3,370 -80 22,335,800 75,921,243,000 3,406 263.918 3,390 J 19,000 3,370 T/B 260,700 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,465 1,495 1,470 1,480 15 11,847,200 17,535,123,000 2,101 289.909 1,485 J 165,300 1,475 B 336,000 74 BSIM Bank Sinarmas Tbk. --U8---1 620 620 620 620 0 10,100 6,262,000 3 422.865 620 T/J 255,500 585 B 10,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,700 1,740 1,690 1,690 -10 5,400 9,281,000 8 86.667 1,690 T/J 800 1,680 B 200 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 88 89 84 86 -2 25,071,600 2,224,607,500 368 658.903 86 T/J 55,200 85 B 56,700 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 3,580 3,600 3,560 3,560 -20 5,900 21,040,000 16 689.172 3,600 J 10,000 3,560 T/B 7,300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,360 3,470 3,360 3,390 30 35,001,000 119,860,198,000 6,697 347.692 3,400 J 300 3,390 T/B 178,600 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,895 1,895 1,885 1,885 -10 1,600 3,017,000 4 319.492 1,885 T/J 1,500 1,880 B 900 82 BUMI Bumi Resources Tbk. --S2K--2 119 122 119 119 0 130,831,700 15,721,823,200 1,266 6.907 120 J 4,616,800 119 T/B 25,684,600 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 106 107 104 104 -2 27,379,300 2,889,125,000 462 80.000 105 J 305,400 104 T/B 309,800 84 BVIC Bank Victoria International Tbk. --U8---1 169 169 168 169 0 3,900 655,800 5 159.806 170 J 4,000 168 B 1,000 85 BWPT Eagle High Plantations Tbk. --U1---1 162 163 160 162 0 2,397,400 386,240,000 275 35.431 162 T/J 499,100 161 B 57,300 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 525 525 515 525 0 300,000 156,121,500 92 159.091 525 T/J 104,000 520 B 10,500 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 252 254 246 248 -4 11,990,000 3,036,195,200 195 141.714 248 T/J 942,300 246 B 237,000 88 CASA Capital Financial Indonesia Tbk. --U8---2 372 382 372 380 8 8,281,800 3,115,857,000 673 694.229 382 J 129,000 380 T/B 6,500 89 CASS Cardig Aero Services Tbk. --U7---2 725 730 725 730 5 1,600 1,160,500 2 182.500 725 J 10,000 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 97 92 95 3 33,342,300 3,164,144,200 676 608.000 96 J 4,028,000 95 T/B 119,900 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 312 306 306 -4 1,564,100 483,622,200 51 23.945 310 J 126,400 306 T/B 790,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,600 1,600 1,600 50 76,300 122,080,000 12 5,805.937 1,650 J 5,000 1,600 T/B 4,400 93 CITY Natura City Developments Tbk. --U6---1 216 222 196 222 6 81,200 16,308,800 36 185.000 222 T/J 45,700 198 B 53,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,320 3,570 3,300 3,570 250 103,600 349,397,000 65 1,983.333 3,580 J 6,700 3,560 B 200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 418 418 414 418 0 8,786,800 3,659,918,400 512 1,817.391 418 T/J 206,000 416 B 250,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,420 1,465 1,380 1,400 -20 305,300 432,553,500 62 133.964 1,430 J 2,400 1,400 T/B 100,400 97 CMPP AirAsia Indonesia Tbk. --U7---2 193 195 183 195 2 46,300 8,939,900 48 36.886 195 T/J 142,200 193 B 300 98 COWL Cowell Development Tbk. --U6---2 212 216 214 216 4 116,100 24,939,800 65 166.154 216 T/J 63,500 212 B 2,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 206,600 10,330,000 7 45.455 50 T/J 162,581,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 590 600 595 600 10 184,900 110,027,500 24 302.778 600 T/J 44,400 555 B 100 101 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. XDS6IK-1 1,095 1,140 1,095 1,125 30 48,126,700 54,198,587,000 3,749 251.881 1,130 J 216,300 1,125 T/B 443,600 103 DART Duta Anggada Realty Tbk. --U6---1 360 366 364 366 6 3,100 1,134,400 6 67.660 366 T/J 4,900 310 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 2,000 2,000 1,995 1,995 -5 1,000 1,997,500 2 4,004.255 2,010 J 700 1,995 T/B 100 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,300 65,000 3 16.496 50 T/J 121,718,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 830 835 820 835 5 480,500 397,203,500 591 726.087 835 T/J 43,700 830 B 1,700 107 DILD Intiland Development Tbk. --S6---1 398 408 398 400 2 6,231,000 2,511,006,200 341 69.703 400 T/J 364,700 398 B 888,500 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,450 3,500 3,430 3,430 -20 735,000 2,541,588,000 129 116.271 3,430 T/J 6,200 3,420 B 11,800 109 DKFT Central Omega Resources Tbk. --U2---2 200 206 200 204 4 2,187,100 441,168,600 205 524.017 204 T/J 179,900 200 B 555,900 110 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,175 7,125 7,150 0 11,700 83,422,500 6 42,740.152 7,150 T/J 500 7,125 B 1,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 284 288 278 280 -4 45,405,300 12,791,494,600 1,423 133.333 282 J 529,800 280 T/B 2,307,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,030 3,030 3,020 3,020 -10 2,600 7,853,000 4 2,652.869 3,020 T/J 4,100 2,840 B 800 113 DOID Delta Dunia Makmur Tbk. --S2K--1 510 520 505 510 0 5,598,200 2,856,280,000 514 690.458 515 J 1,422,600 510 T/B 48,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 358 362 354 360 2 1,115,000 399,781,200 73 97.297 360 T/J 2,262,100 358 B 50,000 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 500 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,550 1,600 1,550 1,595 45 324,400 512,198,500 118 315.842 1,595 T/J 58,200 1,560 B 5,800 117 DUTI Duta Pertiwi Tbk --U6---2 6,850 6,900 6,900 6,900 50 100 690,000 1 693.956 6,850 J 43,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,280 2,350 2,250 2,330 50 12,500 28,279,000 13 857.653 2,330 T/J 1,300 2,250 B 2,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,130 J 1,000 930 B 200 120 ELSA Elnusa Tbk. --S2LKO1 368 378 370 376 8 24,997,700 9,349,198,400 1,393 94.000 376 T/J 861,600 374 B 451,200 121 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,475 7,500 7,475 7,500 25 5,100 38,247,500 3 1,041.667 7,500 T/J 331,100 7,150 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,480 2,400 2,370 2,370 -110 10,600 25,137,000 4 1,658.166 2,370 T/J 39,900 2,360 B 100 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,960 2,150 1,970 2,100 140 69,168,500 144,175,969,500 10,653 210.000 2,100 T/J 137,200 2,090 B 312,300 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 298 302 294 296 -2 11,051,800 3,284,555,000 745 551.098 298 J 102,100 296 T/B 33,400 126 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,950 2,870 2,890 -40 4,467,600 12,920,609,000 1,383 146.670 2,890 T/J 653,800 2,880 B 152,600 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,350 2,350 2,350 2,350 0 900 2,115,000 2 3,695.840 2,790 J 500 2,350 T/B 4,000 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,000 8,100 7,825 8,100 100 23,500 187,490,000 22 1,856.265 8,100 T/J 200 8,025 B 1,700 129 FILM MD Pictures Tbk. --U9---1 970 985 965 965 -5 55,100 53,390,500 15 459.524 970 J 19,300 965 T/B 6,200 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,000 4,100 3,930 4,000 0 19,326,700 78,539,695,000 456 800.000 4,000 T/J 265,600 3,950 B 200 131 FISH FKS Multi Agro Tbk. XDU9---2 2,770 2,970 2,770 2,950 180 1,600 4,549,000 12 2,360.000 2,940 J 200 2,850 B 1,100 132 FMII Fortune Mate Indonesia Tbk --U6---2 605 0 0 605 0 0 0 0 605.000 605 J 700 560 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 890 895 870 880 -10 8,959,300 7,979,689,000 72 400.000 875 J 125,000 855 B 1,300 134 FREN Smartfren Telecom Tbk. --U7---1 320 322 312 312 -8 32,467,600 10,282,309,200 1,507 17.333 314 J 50,000 312 T/B 2,845,700 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 434 434 416 418 -16 37,321,100 15,822,286,600 2,692 56.190 418 T/J 191,500 416 B 2,946,600 137 GJTL Gajah Tunggal Tbk. --S4K--1 745 750 735 735 -10 4,458,500 3,310,031,000 351 144.299 740 J 89,500 735 T/B 907,600 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 220 214 218 2 4,221,300 915,676,000 391 54.500 218 T/J 1,338,700 216 B 819,000 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 100 1,970,000 1 3,426.087 19,700 T/J 100 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,560 1,560 1,530 1,550 -10 9,300 14,418,000 33 120.623 1,550 T/J 14,600 1,535 B 10,300 141 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---1 197 195 189 189 -8 1,200 228,500 3 75.600 193 J 1,000 189 T/B 211,500 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,420 3,320 3,340 -10 37,800 126,427,000 81 90.270 3,340 T/J 1,300 3,330 B 200 144 HERO Hero Supermarket Tbk. --U9---1 800 800 795 800 0 8,300 6,637,500 12 1,669.867 835 J 500 800 T/B 48,300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,340 3,390 3,340 3,350 10 6,800 22,791,000 20 1,025.531 3,380 J 2,100 3,350 T/B 900 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 630 615 615 0 1,400 863,500 4 946.154 615 T/J 2,500 595 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 372 374 362 374 2 16,073,700 5,973,860,800 403 162.609 374 T/J 228,100 372 B 211,200 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 775 790 770 790 15 13,525,900 10,519,948,000 566 254.839 790 T/J 1,629,200 785 B 128,500 149 HRTA Hartadinata Abadi Tbk. XDS5---1 256 256 252 256 0 412,000 104,651,000 170 85.333 256 T/J 26,000 254 B 95,000 150 HRUM Harum Energy Tbk. --S2K--1 1,390 1,420 1,395 1,400 10 1,065,900 1,496,301,000 408 26.923 1,405 J 10,800 1,400 T/B 24,800 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 500 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 400 400 386 386 -14 7,600 2,978,600 4 30.156 414 J 5,800 390 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 62 68 60 62 0 161,834,300 10,170,579,100 1,428 119.006 62 T/J 3,237,600 61 B 977,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 143 148 140 148 5 21,457,900 3,110,217,900 535 42.286 148 T/J 2,400,600 147 B 1,256,500 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,610 2,840 2,610 2,640 30 6,363,300 17,438,217,000 3,042 354.421 2,650 J 5,200 2,640 T/B 130,000 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 555 575 555 560 5 3,135,000 1,777,436,500 546 112.000 565 J 10,300 560 T/B 196,900 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 327,200 341,418,500 39 275.000 1,050 J 92,600 1,040 B 4,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,260 2,300 2,250 2,290 30 340,000 774,691,000 286 916.000 2,290 T/J 4,000 2,280 B 10,200 159 INCO Vale Indonesia Tbk. --S2BXO1 2,970 3,010 2,910 2,920 -50 12,678,600 37,378,966,000 2,653 1,191.837 2,930 J 300 2,920 T/B 248,400 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,990 5,000 4,850 4,900 -90 48,500 236,914,000 65 659.942 4,900 T/J 9,100 4,860 B 3,000 161 INDS Indospring Tbk. XDM4---1 2,260 2,280 2,210 2,250 -10 423,100 951,635,000 165 210.937 2,250 T/J 22,700 2,240 B 3,900 162 INDY Indika Energy Tbk. --S2XXO1 1,695 1,740 1,690 1,725 30 10,332,000 17,800,592,500 2,411 58.475 1,730 J 108,400 1,725 T/B 120,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 70 71 1 447,600 31,709,000 46 0.406 71 T/J 1,639,100 70 B 1,033,100 164 INPP Indonesian Paradise Property Tbk. XDU9---2 790 820 820 820 30 100 82,000 1 780.952 810 J 100 750 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,080 3,080 10 500 1,540,000 3 1,115.942 3,080 T/J 6,400 3,070 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 570 550 530 530 -40 3,400 1,834,000 9 5.381 560 J 100 530 T/B 1,500 167 INTA Intraco Penta Tbk. --U9---2 478 0 0 478 0 0 0 0 336.950 470 J 98,900 466 B 10,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,255 1,255 1,245 1,245 -10 142,900 177,924,000 28 75.915 1,245 T/J 49,700 1,240 B 43,000 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 254 256 252 256 2 7,000 1,771,600 11 67.368 256 T/J 63,800 250 B 25,700 170 ISAT Indosat Tbk. --S7K--1 2,630 2,840 2,640 2,830 200 24,307,300 67,460,091,000 6,285 202.143 2,830 T/J 43,000 2,820 B 75,000 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,400 17,550 17,400 17,500 100 792,600 13,873,852,500 1,340 125.000 17,525 J 10,700 17,500 T/B 600 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 204,595,900 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 472 472 472 4 500 236,000 1 267.741 498 J 10,000 474 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 462 0 0 462 0 0 0 0 382.397 462 J 600 442 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,655 1,715 1,650 1,710 55 33,541,500 56,438,275,500 6,092 467.469 1,710 T/J 427,100 1,705 B 774,200 176 JRPT Jaya Real Property Tbk. XDS6---1 550 550 535 540 -10 10,878,100 5,924,224,500 290 519.231 540 T/J 1,146,900 535 B 993,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,750 5,625 5,675 -25 3,756,300 21,294,222,500 1,638 334.650 5,675 T/J 449,300 5,650 B 121,200 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,095 J 300 985 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,005 1,015 950 980 -25 9,295,300 9,169,584,000 488 2,177.778 980 T/J 198,100 975 B 384,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,320 3,380 3,320 3,320 0 57,600 193,275,000 119 3,320.000 3,350 J 19,000 3,320 T/B 6,400 181 KBLI KMI Wire & Cable Tbk. XDS4---1 655 660 645 650 -5 21,642,900 14,036,210,500 970 78.980 650 T/J 713,100 645 B 1,652,400 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 124 148 124 137 13 253,690,600 34,947,648,100 16,144 4.982 137 T/J 386,200 136 B 386,900 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 304 0 0 304 0 0 0 0 10.547 0 J 0 0 B 0 184 KINO Kino Indonesia Tbk. --U5---1 2,860 2,890 2,860 2,860 0 9,400 27,010,000 13 75.263 2,880 J 2,000 2,860 T/B 9,900 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 600 700 600 690 90 104,100 65,028,000 176 230.000 680 J 4,500 675 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 200 204 194 202 2 174,400 34,048,700 21 708.772 202 T/J 45,800 198 B 1,000 187 KMTR Kirana Megatara Tbk. --U3---2 328 330 318 318 -10 137,500 44,196,000 36 69.432 320 J 10,000 318 T/B 2,300 188 KPIG MNC Land Tbk. --U9---2 133 134 132 134 1 56,400 7,503,800 19 288.339 134 T/J 979,600 133 B 20,000 189 KRAH Grand Kartech Tbk. --U4---2 2,340 2,340 2,340 2,340 0 11,800 27,612,000 9 850.909 2,340 T/J 1,000 2,000 B 1,700 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 410 412 404 406 -4 3,338,300 1,358,349,200 295 50.475 408 J 409,500 406 T/B 400 191 KREN Kresna Graha Investama Tbk. --U9---1 555 570 550 570 15 88,168,000 49,437,895,000 1,013 5,930.087 570 T/J 1,181,600 565 B 685,200 192 LAND Trimitra Propertindo Tbk. --U6---2 1,535 1,600 1,540 1,580 45 989,700 1,571,681,000 115 405.128 1,580 T/J 47,300 1,575 B 30,900 193 LINK Link Net Tbk. --S9K--1 4,350 4,480 4,300 4,350 0 326,700 1,431,660,000 401 271.875 4,480 J 14,300 4,350 T/B 212,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,640 1,765 1,640 1,720 80 18,573,700 31,949,029,000 3,992 193.924 1,720 T/J 251,500 1,715 B 41,500 195 LPKR Lippo Karawaci Tbk. XRS6K--1 268 278 262 278 10 777,198,600 211,272,090,200 9,223 89.771 278 T/J 246,200 276 B 1,742,600 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,310 3,320 3,250 3,270 -40 16,570,100 54,289,166,000 5,025 74.098 3,280 J 5,100 3,270 T/B 2,890,500 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,175 1,155 1,160 -10 5,117,100 5,939,607,500 834 299.355 1,165 J 52,000 1,160 T/B 284,200 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 51 50 50 0 926,942,500 46,348,596,500 2,187 105.427 50 T/J 46,942,400 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,165 1,200 1,155 1,195 30 16,566,300 19,514,744,500 2,450 678.977 1,200 J 395,700 1,195 T/B 162,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,550 5,550 5,525 5,525 -25 1,673,900 9,251,107,500 30 263.095 5,550 J 200,000 5,525 T/B 6,400 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,740 1,740 1,740 30 600 1,044,000 1 103.571 1,810 J 1,000 1,740 T/B 1,100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 940 950 920 920 -20 12,787,700 11,909,113,500 3,865 1,476.370 930 J 35,500 920 T/B 538,400 203 MARI Mahaka Radio Integra Tbk. XDU9---2 250 252 248 252 2 6,057,000 1,508,781,400 229 336.000 252 T/J 120,700 248 B 23,300 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 498 498 494 494 -4 2,786,900 1,382,968,000 478 988.000 496 J 46,400 494 T/B 42,400 205 MASA Multistrada Arah Sarana Tbk. --U4---1 600 605 595 600 0 20,200 12,118,000 9 426.621 605 J 500 600 T/B 15,200 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 6,975 7,000 0 5,000 34,880,000 3 3,018.399 7,000 T/J 25,500 6,600 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,240 2,260 2,230 2,240 0 3,100 6,957,000 15 172.308 2,250 J 1,800 2,240 T/B 900 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 665 670 660 660 -5 389,600 257,581,000 95 41.250 665 J 31,700 660 T/B 75,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,660 3,580 3,590 0 5,187,300 18,768,758,000 842 259.206 3,600 J 39,500 3,590 T/B 5,300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 142 140 141 0 938,100 131,563,800 29 126.466 142 J 100,200 141 T/B 79,900 211 MDIA Intermedia Capital Tbk. --M9---1 150 150 144 150 0 3,102,100 462,302,300 39 108.696 150 T/J 984,000 144 B 8,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,560 4,680 4,570 4,660 100 3,816,500 17,647,744,000 867 243.030 4,660 T/J 16,100 4,650 B 28,400 213 MDLN Modernland Realty Tbk. --S6---1 270 274 270 270 0 24,219,400 6,546,650,000 330 80.129 272 J 10,000 270 T/B 4,035,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 840 810 840 35 24,502,600 20,308,718,000 1,666 1,479.472 840 T/J 2,239,700 835 B 897,600 215 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,700 5,800 -200 6,200 35,962,500 19 4,227.775 5,900 J 500 5,800 T/B 3,800 216 MERK Merck Tbk. --U5---2 3,960 3,970 3,940 3,960 0 47,000 185,570,000 38 10,441.111 3,960 T/J 900 3,950 B 200 217 META Nusantara Infrastructure Tbk. --U7---1 193 194 192 194 1 6,500 1,250,700 5 58.774 194 T/J 12,100 191 B 900 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,040 1,060 1,025 1,060 20 11,100 11,728,000 9 1,087.179 1,060 T/J 20,000 1,025 B 300 219 MGRO Mahkota Group Tbk. --S1---1 900 900 875 875 -25 6,252,000 5,540,986,500 616 388.889 875 T/J 272,900 870 B 176,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,200 J 300,000 1,060 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,920 1,955 1,925 1,955 35 652,100 1,264,303,000 194 115.103 1,960 J 2,000 1,955 T/B 199,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,055 1,085 1,030 1,075 20 2,259,600 2,358,681,000 25 5,119.048 1,070 J 5,500 1,055 B 400 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,650 J 300 13,900 B 1,700 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,050 20,175 0 1,100 22,140,000 7 128,503.185 20,175 T/J 2,000 20,075 B 1,100 225 MLIA Mulia Industrindo Tbk --S3---2 1,405 1,415 1,405 1,405 0 924,000 1,298,810,000 393 234.656 1,410 J 40,700 1,405 T/B 49,700 226 MLPL Multipolar Tbk. --U9---1 113 115 112 114 1 4,933,000 558,819,300 389 13.076 115 J 392,900 114 T/B 64,900 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 715 J 500 665 B 500 228 MMLP Mega Manunggal Property Tbk. --U6---2 380 386 378 386 6 210,800 80,488,400 31 65.983 384 J 10,000 378 B 11,500 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,265 1,280 1,245 1,260 -5 30,054,600 37,958,646,500 10,396 140.000 1,260 T/J 147,100 1,255 B 365,700 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 975 1,000 0 12,100 12,097,500 3 172.414 1,000 T/J 25,000 975 B 3,400 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 810 835 815 830 20 2,586,200 2,144,160,000 933 55.333 830 T/J 74,700 825 B 564,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 240 244 226 232 -8 21,064,200 4,917,501,200 2,133 97.540 234 J 42,300 232 T/B 691,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 800 670 800 0 46,300 35,905,500 15 727.273 700 J 1,000 680 B 6,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,275 6,100 6,275 -25 1,100 6,885,000 4 569.170 6,275 T/J 1,100 6,250 B 500 235 MSIN MNC Studios International Tbk. XDM9---2 392 392 390 392 0 257,700 100,553,400 26 78.400 392 T/J 128,700 388 B 20,000 236 MSKY MNC Sky Vision Tbk. --U9---1 985 990 985 985 0 2,400 2,372,000 5 64.803 985 T/J 14,300 980 B 6,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,225 1,255 1,215 1,240 15 4,747,700 5,873,799,500 1,122 2,232.304 1,240 T/J 700 1,235 B 129,800 238 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --S6---1 452 0 0 452 0 0 0 0 190.035 450 J 4,500 432 B 600 240 MYOH Samindo Resources Tbk. --S2---1 1,325 1,325 1,310 1,320 -5 69,400 91,476,000 34 157.222 1,320 T/J 86,500 1,305 B 32,300 241 MYRX Hanson International Tbk. --S6---2 114 114 112 113 -1 705,918,300 79,767,861,100 605 77.064 113 T/J 1,759,900 112 B 796,000 242 NASA Ayana Land International Tbk. --U9---2 690 700 695 700 10 3,632,200 2,540,090,000 458 679.612 705 J 151,700 700 T/B 28,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 765 765 760 765 0 12,056,800 9,163,317,000 998 742.718 765 T/J 385,500 760 B 26,500 244 NFCX NFC Indonesia Tbk. --S9---2 2,270 2,380 2,270 2,300 30 122,400 281,357,000 48 124.324 2,330 J 1,700 2,300 T/B 17,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,310 1,330 1,270 1,280 -30 717,800 932,895,500 500 393.846 1,280 T/J 23,700 1,275 B 20,000 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 30,000 3,900,000 1 123.810 131 J 71,700 130 T/B 470,000 247 NISP Bank OCBC NISP Tbk. --U8---1 880 895 890 895 15 10,600 9,480,500 16 1,084.533 900 J 5,600 895 T/B 4,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 1,000 995 875 995 -5 1,500 1,367,500 6 265.333 975 J 1,200 880 B 11,300 249 NRCA Nusa Raya Cipta Tbk. --U6---1 390 392 390 390 0 710,700 277,230,000 51 45.882 390 T/J 6,600 388 B 100,900 250 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---1 680 670 660 660 -20 33,300 22,155,000 20 1,305.767 660 T/J 10,300 655 B 12,500 252 PALM Provident Agro Tbk. XDU1---2 246 250 242 242 -4 21,700 5,293,200 9 66.144 250 J 400 228 B 1,000 253 PBID Panca Budi Idaman Tbk. --U3---1 1,045 1,050 1,030 1,040 -5 74,100 76,404,500 31 122.353 1,040 T/J 3,300 1,035 B 2,900 254 PBRX Pan Brothers Tbk. XDS4K--1 585 625 580 585 0 1,352,500 810,860,500 167 1,035.398 585 T/J 35,700 580 B 305,500 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 740 765 730 765 25 3,700 2,736,500 5 63.750 750 J 12,200 660 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,700 2,750 2,510 2,750 50 13,069,700 34,220,112,000 59 1,833.333 2,760 J 400 2,610 B 200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 200 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,785 1,800 1,745 1,765 -20 21,500 38,175,000 33 147.329 1,800 J 8,100 1,745 B 3,600 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,160 1,160 1,150 1,155 -5 2,300 2,651,500 7 225.366 1,155 T/J 200 1,150 B 9,000 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 2,900 2,850 2,850 -40 2,900 8,344,000 12 1,182.622 2,880 J 4,200 2,850 T/B 1,600 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,360 1,380 1,340 1,340 -20 5,653,800 7,690,201,000 1,120 2,231.102 1,345 J 191,900 1,340 T/B 52,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 60 58 58 0 1,098,700 64,050,100 92 58.000 59 J 206,000 58 T/B 3,939,800 263 PNIN Paninvest Tbk. --S8---1 1,370 1,370 1,345 1,360 -10 1,169,500 1,579,224,500 87 1,446.193 1,360 T/J 125,500 1,350 B 31,900 264 PNLF Panin Financial Tbk. --S8---1 360 364 352 354 -6 19,161,700 6,829,657,400 1,260 382.620 356 J 73,000 354 T/B 995,700 265 POLA Pool Advista Finance Tbk. --U8---2 1,185 1,185 1,160 1,185 0 11,900 13,922,500 11 877.778 1,185 T/J 3,400 1,155 B 1,600 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,055 1,085 1,020 1,050 -5 6,200 6,541,000 39 64.220 1,050 T/J 191,100 1,025 B 400 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,190 1,190 1,105 1,105 -85 300 348,500 2 179.675 1,180 J 1,300 1,105 T/B 1,100 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,060 2,100 1,945 1,980 -80 97,181,500 196,238,141,500 1,157 1,256.736 1,980 T/J 125,400 1,975 B 1,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 0 0 535 0 0 0 0 100.000 650 J 45,400 530 B 473,400 270 POWR Cikarang Listrindo Tbk. --M7---2 860 870 845 850 -10 4,701,600 4,005,477,500 395 56.667 850 T/J 847,800 845 B 288,600 271 PPRE PP Presisi Tbk. --M7---1 384 384 380 382 -2 4,055,500 1,547,959,000 2,253 88.837 382 T/J 311,500 380 B 19,000 272 PPRO PP Properti Tbk. --S6K--1 120 121 119 120 0 38,622,500 4,650,577,700 969 259.459 121 J 11,445,200 120 T/B 12,218,100 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,310 4,400 4,030 4,380 70 26,700 109,174,000 31 67.385 4,300 J 700 4,170 B 400 274 PRIM Royal Prima Tbk. --U9---2 456 466 466 466 10 2,000 932,000 1 93.200 460 J 10,000 450 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 250 242 250 6 4,136,900 1,021,986,600 152 811.083 250 T/J 1,382,100 246 B 237,200 276 PTPP PP (Persero) Tbk. --S6XXO1 2,090 2,170 2,090 2,150 60 33,943,600 72,590,603,000 3,538 404.135 2,150 T/J 1,056,100 2,140 B 673,700 277 PTRO Petrosea Tbk. --S2K--1 1,615 1,635 1,605 1,610 -5 181,600 293,298,000 142 1,288.000 1,620 J 4,100 1,610 T/B 44,900 278 PTSN Sat Nusapersada Tbk SSU4---1 560 590 560 570 10 8,690,900 4,999,623,000 1,235 294.828 575 J 339,400 570 T/B 1,326,400 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 5,850 B 100 280 PWON Pakuwon Jati Tbk. XDS6B3O1 735 740 730 735 0 18,609,700 13,663,158,500 1,553 2,833.571 740 J 2,026,700 735 T/B 626,600 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,045 1,095 1,040 1,065 20 131,700 139,856,000 120 96.818 1,075 J 1,000 1,065 T/B 110,600 282 RAJA Rukun Raharja Tbk. --S7---1 250 264 252 260 10 7,194,300 1,853,203,000 994 893.103 260 T/J 47,400 258 B 58,400 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,405 1,415 1,360 1,380 -25 8,023,700 11,061,159,500 2,058 862.500 1,380 T/J 510,000 1,375 B 77,900 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 0 0 8,550 0 0 0 0 450.429 8,550 J 2,000 0 B 0 285 RIMO Rimo International Lestari Tbk --U6---2 134 136 134 136 2 346,262,500 46,743,829,500 487 74.667 136 T/J 1,261,600 135 B 1,296,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 645 650 645 650 5 1,304,300 844,227,500 169 398.773 650 T/J 28,400 645 B 24,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 356 346 346 -24 62,800 21,863,000 24 2,707.355 358 J 300 346 T/B 22,300 288 RODA Pikko Land Development Tbk. --U6---2 270 270 260 270 0 77,800 20,530,000 48 431.103 270 T/J 200 260 B 3,900 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,360 1,245 1,265 -5 1,283,900 1,639,942,000 306 496.078 1,280 J 8,200 1,265 T/B 24,700 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 530 530 520 520 -10 929,600 484,692,500 185 650.000 520 T/J 2,664,800 515 B 38,900 291 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 9,225 9,250 9,000 9,000 -225 52,800 475,612,500 54 5,806.452 9,000 T/J 14,800 8,975 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,600 1,610 1,590 1,600 0 2,895,700 4,627,411,500 1,138 723.808 1,600 T/J 958,000 1,595 B 202,600 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 840 J 300 810 B 3,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,240 2,240 2,240 2,240 0 300 672,000 2 95.726 2,290 J 500 2,250 B 200 296 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. XDM7---2 815 815 800 805 -10 751,500 610,101,000 95 575.000 805 T/J 1,700 800 B 23,200 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,015 1,000 1,000 0 983,200 985,450,000 321 172.414 1,005 J 1,100 1,000 T/B 1,293,500 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,990 5,150 4,940 5,150 160 984,400 4,959,658,500 311 58.491 5,175 J 5,200 5,150 T/B 12,700 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 346 348 342 342 -4 4,094,500 1,406,581,000 441 31.091 344 J 405,700 342 T/B 182,900 301 SIPD Sierad Produce Tbk. --U3---2 840 800 800 800 -40 20,500 16,400,000 9 0.889 800 T/J 29,800 780 B 2,500 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 1,380 B 100 303 SMAR Smart Tbk. XDU1---2 4,210 4,300 4,130 4,150 -60 8,900 37,502,000 21 1,371.176 4,270 J 100 4,150 T/B 400 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,235 1,260 1,220 1,230 -5 13,526,200 16,765,369,000 2,621 219.643 1,230 T/J 160,700 1,225 B 170,800 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,585 1,585 1,570 1,585 0 132,100 208,128,000 22 1,914.251 1,590 J 2,700 1,585 T/B 93,700 306 SMDR Samudera Indonesia Tbk. XDS7K--1 308 312 304 310 2 1,580,400 489,411,000 131 1,244.081 312 J 286,800 310 T/B 64,400 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,195 1,250 1,185 1,250 55 20,726,600 25,516,325,000 4,302 2,053.894 1,250 T/J 1,282,800 1,245 B 625,500 308 SMRU SMR Utama Tbk. --U2---2 125 131 122 129 4 8,416,400 1,064,060,400 850 31.547 129 T/J 375,500 128 B 206,400 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,520 1,535 1,515 1,525 5 3,508,900 5,351,959,500 1,688 4,073.293 1,525 T/J 45,400 1,520 B 129,400 310 SOCI Soechi Lines Tbk. --M7---1 242 254 236 246 4 32,078,200 7,992,223,200 1,253 44.727 246 T/J 1,292,900 244 B 541,300 311 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 4,550 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,110 1,130 1,110 1,120 10 21,925,300 24,504,001,000 1,295 96.552 1,125 J 211,500 1,120 T/B 904,300 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 254 310 250 310 56 6,300 1,655,000 5 330.840 310 T/J 900 258 B 7,500 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 340 336 338 -2 38,925,900 13,158,177,600 684 140.833 340 J 5,418,900 338 T/B 4,522,300 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,510 3,570 3,510 3,530 20 900 3,183,000 9 64.182 3,560 J 4,100 3,530 T/B 400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 785 770 775 5 38,848,800 30,219,438,000 2,187 317.949 775 T/J 22,300 770 B 1,180,100 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 975 975 945 950 -25 63,895,200 61,109,311,000 961 141.791 950 T/J 7,412,600 945 B 262,500 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 4,400 J 100 3,500 B 200 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 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 1,791,500 5,350,114,000 1,185 1,935.484 3,000 T/J 15,200 2,990 B 5,800 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 565 570 505 510 -55 23,809,300 12,657,649,500 2,862 4,659.662 510 T/J 358,400 505 B 108,100 323 TARA Sitara Propertindo Tbk. --U6---1 760 770 740 745 -15 30,422,800 22,968,953,500 2,004 702.830 750 J 104,300 745 T/B 102,700 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,030 4,140 4,030 4,130 100 6,403,800 26,220,686,000 1,961 203.951 4,140 J 274,500 4,130 T/B 115,900 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 825 835 820 820 -5 1,949,500 1,613,853,500 408 186.724 825 J 7,900 820 T/B 88,400 326 TCID Mandom Indonesia Tbk. --U5---1 13,800 0 0 13,800 0 0 0 0 1,353.578 13,800 J 23,100 13,600 B 500 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,425 6,775 6,500 6,675 250 3,630,300 24,226,807,500 2,015 4,836.957 6,675 T/J 20,300 6,625 B 4,100 328 TDPM Tridomain Performance Materials Tbk. --U3---1 282 290 282 282 0 20,144,500 5,762,424,800 418 123.684 282 T/J 155,100 280 B 144,100 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 605 630 605 615 10 404,500 248,831,500 65 198.387 615 T/J 17,300 610 B 10,100 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 615 0 0 615 0 0 0 0 139.367 610 J 1,700 482 B 500 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,900 4,100 4,000 4,100 200 31,000 125,000,000 4 3,369.217 4,400 J 100 4,000 B 100 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 810 820 0 44,215,100 35,879,675,000 191 410.000 820 T/J 247,500 800 B 20,000 333 TINS Timah Tbk. --S2K--1 1,040 1,055 1,030 1,035 -5 12,031,100 12,498,837,000 1,742 528.879 1,035 T/J 400,800 1,030 B 2,372,700 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,950 13,300 12,700 12,975 25 1,925,000 24,911,675,000 2,749 802.222 12,975 T/J 78,900 12,950 B 500 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 420 420 416 416 -4 34,200 14,236,800 8 87.786 416 T/J 48,200 408 B 2,300 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 630 635 615 635 5 7,481,600 4,704,145,000 415 1,022.034 635 T/J 400,400 620 B 2,200 337 TOTL Total Bangun Persada Tbk. --S6---1 540 545 535 540 0 630,800 340,567,500 142 194.087 540 T/J 848,300 535 B 245,300 338 TOTO Surya Toto Indonesia Tbk. --U3---2 350 354 350 352 2 143,500 50,460,600 50 1,141.856 354 J 4,600 352 T/B 23,500 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 775 825 770 815 40 27,699,500 22,358,222,500 2,429 3,882.246 820 J 1,793,100 815 T/B 3,480,800 340 TRAM Trada Alam Minera Tbk. --U2---1 120 122 119 120 0 1,042,123,500 126,190,942,300 1,389 99.178 121 J 8,585,800 120 T/B 95,400 341 TRIO Trikomsel Oke Tbk. --U9---1 163 220 172 220 57 9,277,600 1,955,917,900 1,503 97.656 0 J 0 220 T/B 1,182,600 342 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 420 J 97,500 370 B 57,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,575 1,615 1,540 1,560 -15 238,700 371,822,000 137 278.293 1,560 T/J 1,200 1,555 B 9,600 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,990 2,990 2,990 0 2,000 5,980,000 1 77.662 2,990 T/J 2,000 2,600 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,095 1,100 1,100 1,100 5 400 440,000 1 2,444.444 1,100 T/J 157,900 1,095 B 122,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,425 1,430 1,415 1,430 5 229,600 326,946,500 139 2,772.607 1,430 T/J 25,800 1,425 B 2,100 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,470 0 0 4,470 0 0 0 0 165.551 4,450 J 1,500 4,010 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,480 2,500 2,470 2,500 20 430,300 1,069,098,000 48 208.333 2,500 T/J 40,700 2,490 B 48,200 349 VIVA Visi Media Asia Tbk. --U9---1 117 119 117 118 1 5,483,900 645,542,900 438 39.333 119 J 884,300 118 T/B 612,100 350 VOKS Voksel Electric Tbk. XDS4---1 314 322 310 320 6 4,337,900 1,368,896,000 557 141.553 322 J 57,600 320 T/B 29,200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 338 344 336 340 2 24,238,200 8,233,537,600 1,970 117.241 340 T/J 723,100 338 B 905,900 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,360 2,400 2,310 2,340 -20 11,997,400 28,226,958,000 2,591 601.460 2,350 J 61,800 2,340 T/B 127,400 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 316 310 312 -4 183,900 57,508,200 49 47.300 316 J 46,200 312 T/B 72,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 875 880 860 865 -10 5,495,400 4,796,048,000 521 332.692 870 J 304,000 865 T/B 143,100 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 414 422 416 420 6 94,549,500 39,596,962,600 5,982 85.714 420 T/J 936,000 418 B 1,761,800 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,955 2,030 1,985 2,010 55 44,619,300 89,443,285,000 3,432 542.510 2,020 J 3,301,800 2,010 T/B 676,400 357 WTON Wijaya Karya Beton Tbk. --S3K--1 550 565 550 560 10 24,015,500 13,357,282,500 1,571 94.915 565 J 2,693,400 560 T/B 2,034,800 358 ZINC Kapuas Prima Coal Tbk. --U2---2 480 480 470 470 -10 22,243,800 10,602,451,000 545 1,675.520 472 J 12,000 470 T/B 54,900 Total 6,841,185,900 3,178,789,179,400 264,842 1,526,222,800 158,953,400 Jakarta, 10 July 2019 Trading Division