List of Securities Quotation: IDX SMC Composite Date: Thursday, 11 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 10,500 10,600 10,325 10,400 -100 1,347,800 13,999,102,500 1,225 844.870 10,400 T/J 4,400 10,375 B 6,400 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 1,845 1,845 1,845 -55 100 184,500 1 49.200 1,840 J 2,300 1,680 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,845 1,850 1,800 1,820 -25 14,015,200 25,550,523,500 4,297 2,219.512 1,820 T/J 99,800 1,815 B 150,200 5 ACST Acset Indonusa Tbk. --U6---1 1,500 1,530 1,470 1,480 -20 86,700 128,610,500 62 62.151 1,480 T/J 18,700 1,475 B 4,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,620 1,570 1,570 -20 16,230,400 25,849,684,000 2,859 1,232.988 1,575 J 39,600 1,570 T/B 185,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,825 9,850 9,825 9,850 25 220,900 2,175,852,500 31 423.656 9,875 J 2,300 9,850 T/B 8,800 8 ADMG Polychem Indonesia Tbk --U3---1 284 296 286 292 8 6,745,300 1,971,631,200 848 26.064 292 T/J 7,300 290 B 691,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,365 1,330 1,335 -10 22,330,200 29,976,897,500 2,927 121.364 1,340 J 152,000 1,335 T/B 624,200 10 AGII Aneka Gas Industri Tbk. XDS3---1 605 605 595 605 0 314,100 188,792,000 125 55.000 605 T/J 12,000 600 B 126,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 302 318 302 314 12 22,818,800 7,134,747,400 1,828 513.005 316 J 913,500 312 B 1,222,100 12 AGRS Bank Agris Tbk. --U8---2 314 314 280 280 -34 19,800 5,611,400 8 254.545 280 T/J 25,300 278 B 30,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,410 4,440 4,300 4,310 -100 12,783,700 55,771,475,000 3,949 3,435.057 4,310 T/J 456,100 4,300 B 270,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 310 J 163,000 290 B 500 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,400 5,400 5,225 5,300 -100 21,800 115,950,000 7 216.327 5,325 J 900 5,300 T/B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 950 910 910 10 70,700 64,895,500 53 2,322.080 915 J 1,600 905 B 14,000 17 ANDI Andira Agro Tbk. --U1---2 1,995 1,995 1,955 1,995 0 9,200 18,160,000 21 997.500 2,000 J 3,900 1,955 B 16,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 890 915 0 500 451,000 3 76.250 915 T/J 40,600 895 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 820 855 825 850 30 114,504,000 96,557,502,000 5,569 560.427 855 J 10,255,700 850 T/B 2,066,100 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---2 595 610 595 600 5 26,381,300 15,752,182,000 3,120 638.189 605 J 123,500 595 B 21,900 22 APLN Agung Podomoro Land Tbk. --M6K--1 236 254 238 252 16 193,391,600 47,862,890,200 5,938 69.041 254 J 7,755,700 252 T/B 1,251,700 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 2,000 1,600,000 1 53.333 800 T/J 41,000 755 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 270 280 266 280 10 129,003,900 34,830,459,600 157 93.333 280 T/J 216,500 270 B 50,000 25 ARNA Arwana Citramulia Tbk. --S3---1 515 515 505 515 0 1,789,600 912,296,000 23 3,500.306 515 T/J 97,100 510 B 100 26 ASGR Astra Graphia Tbk. --U9---1 1,210 1,210 1,195 1,200 -10 502,100 602,520,000 46 248.797 1,205 J 5,800 1,200 T/B 112,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 975 965 965 0 1,444,500 1,401,096,500 578 1,787.037 975 J 7,200 965 T/B 1,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 356 348 354 8 22,566,600 7,936,885,200 1,250 337.143 354 T/J 2,507,100 352 B 225,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 860 865 840 860 0 3,240,100 2,766,288,000 377 220.513 865 J 415,300 860 T/B 6,800 30 ATIC Anabatic Technologies Tbk. XDU9---1 765 845 790 830 65 9,900 8,191,000 16 118.571 830 T/J 100 790 B 4,900 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 1,455 1,470 1,450 1,455 0 479,100 698,287,500 215 1,315.908 1,460 J 7,800 1,450 B 346,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 61,200 3,060,000 28 57.388 50 T/J 2,561,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 292 288 272 272 -20 35,200 9,669,000 13 200.538 280 J 12,000 272 T/B 19,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,630 1,670 1,645 1,655 25 190,100 314,582,000 69 2,068.750 1,670 J 17,600 1,650 B 2,800 36 BBKP Bank Bukopin Tbk. --S8K--1 318 322 316 316 -2 8,798,400 2,800,672,800 538 93.744 318 J 96,500 316 T/B 1,720,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,950 0 0 1,950 0 0 0 0 141.304 1,900 J 800 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,500 2,430 2,460 10 30,485,200 75,113,256,000 4,419 320.869 2,460 T/J 1,167,300 2,450 B 1,233,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 282 274 282 -2 20,800 5,859,200 7 287.111 280 J 20,000 274 B 2,700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 230 226 230 4 106,600 24,495,600 15 652.260 230 T/J 190,400 228 B 50,000 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 3,300 165,000 5 217.306 50 T/J 407,198,900 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 320 326 316 326 6 16,755,400 5,399,121,000 1,424 191.765 328 J 1,842,100 326 T/B 1,300,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 600 600 595 600 0 283,600 169,828,000 44 3,074.716 600 T/J 141,300 595 B 78,000 45 BGTG Bank Ganesha Tbk. --S8---2 75 77 74 75 0 8,380,900 631,664,500 1,003 72.816 76 J 2,602,600 75 T/B 12,700 46 BHIT MNC Investama Tbk. XRS9---1 79 84 79 82 3 67,096,900 5,487,644,400 1,058 239.801 83 J 4,435,900 82 T/B 996,500 47 BINA Bank Ina Perdana Tbk. --U8---1 955 985 940 940 -15 254,400 239,740,500 43 531.085 960 J 20,000 940 T/B 73,500 48 BIPI Astrindo Nusantara Infrastruktur Tbk. XRU2---2 51 53 51 52 1 50,133,600 2,595,101,200 845 37.143 52 T/J 6,469,000 51 B 10,939,500 49 BIRD Blue Bird Tbk. --S7---1 2,940 2,980 2,890 2,940 0 2,103,900 6,168,294,000 638 45.231 2,940 T/J 263,000 2,930 B 200 50 BISI BISI International Tbk. --U1---1 1,445 1,480 1,425 1,460 15 563,600 822,993,000 110 730.000 1,460 T/J 16,700 1,430 B 20,300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,715 1,740 1,670 1,670 -45 9,621,800 16,600,567,000 879 278.333 1,675 J 100 1,670 T/B 88,600 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 640 0 2,279,600 1,462,333,000 411 148.837 645 J 2,768,600 640 T/B 410,400 53 BKSL Sentul City Tbk. --S6K--1 123 128 123 126 3 260,279,400 32,807,730,200 2,083 8.707 127 J 5,820,400 126 T/B 3,935,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 181 0 0 181 0 0 0 0 415.328 181 J 5,000 171 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 1 0.658 50 T/J 155,021,600 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---2 306 304 302 302 -4 10,000 3,021,000 4 94.375 312 J 100 302 T/B 1,600 58 BMTR Global Mediacom Tbk. --S9K--1 412 432 412 428 16 96,135,400 40,896,239,600 4,772 348.364 430 J 2,549,600 428 T/B 1,471,800 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 14,300 715,000 5 0.172 50 T/J 35,147,100 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,115 1,130 1,100 1,105 -10 3,445,300 3,835,274,000 570 8.159 1,110 J 22,400 1,100 B 1,017,300 61 BNII Bank Maybank Indonesia Tbk. --M8---1 258 262 256 258 0 773,800 200,392,000 100 3.074 258 T/J 129,300 256 B 293,700 62 BNLI Bank Permata Tbk. --M8K--1 870 895 850 860 -10 18,712,500 16,146,380,500 954 9.364 865 J 373,300 860 T/B 274,200 63 BOGA Bintang Oto Global Tbk. --U9---2 745 750 745 750 5 4,856,200 3,638,061,500 407 728.155 755 J 148,500 750 T/B 3,000 64 BOLT Garuda Metalindo Tbk. --U4---2 890 890 885 890 0 104,100 92,244,500 140 161.818 890 T/J 5,100 870 B 13,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,905 1,910 1,865 1,910 5 186,600 352,696,000 29 477.500 1,905 J 1,200 1,865 B 200 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 850 865 855 865 15 115,000 98,882,500 4 922.470 870 J 52,500 865 T/B 67,500 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 14,750 14,000 14,000 14,000 -750 100 1,400,000 1 544.864 14,000 T/J 100 0 B 0 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 510 500 500 0 3,585,900 1,802,143,000 372 98.039 505 J 2,754,900 500 T/B 7,441,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,800 690,000 4 7.874 50 T/J 97,871,600 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,080 J 3,000 1,070 B 900 72 BRPT Barito Pacific Tbk. --S3XXO1 3,370 3,430 3,380 3,400 30 33,561,000 114,330,417,000 3,605 266.268 3,410 J 639,600 3,400 T/B 64,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,480 1,520 1,490 1,500 20 17,662,200 26,573,541,000 2,491 293.827 1,505 J 60,400 1,500 T/B 145,200 74 BSIM Bank Sinarmas Tbk. --U8---1 620 615 590 615 -5 5,300 3,134,000 8 419.455 590 J 11,000 585 B 400 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,690 1,710 1,680 1,710 20 4,200 7,130,500 11 87.692 1,710 T/J 300 1,705 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 --U5---2 86 87 82 83 -3 3,621,000 300,938,900 268 635.918 83 T/J 2,100 82 B 84,300 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,560 3,590 3,560 3,560 0 10,900 38,863,000 26 689.172 3,590 J 500 3,560 T/B 6,800 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,390 3,630 3,400 3,630 240 45,375,600 158,892,216,000 8,357 372.308 3,640 J 217,800 3,630 T/B 1,502,600 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,885 1,925 1,875 1,925 40 14,200 27,153,000 19 326.271 1,925 T/J 6,600 1,875 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 119 121 118 118 -1 94,415,300 11,245,543,000 1,067 6.848 119 J 1,025,000 118 T/B 47,519,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 104 106 103 106 2 28,566,200 2,988,557,000 483 81.538 106 T/J 487,400 104 B 100 84 BVIC Bank Victoria International Tbk. --U8---1 169 170 169 170 1 600 101,500 2 160.752 170 T/J 111,900 169 B 700 85 BWPT Eagle High Plantations Tbk. --U1---1 162 162 160 162 0 2,214,700 356,730,700 230 35.431 162 T/J 241,900 161 B 112,400 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 525 530 510 510 -15 3,869,400 2,004,463,500 362 154.545 515 J 900 510 T/B 172,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 248 250 244 248 0 2,482,700 613,654,800 71 141.714 248 T/J 893,500 246 B 538,300 88 CASA Capital Financial Indonesia Tbk. --U8---2 380 384 378 382 2 8,407,500 3,198,899,200 1,254 697.883 382 T/J 130,800 380 B 2,500 89 CASS Cardig Aero Services Tbk. --U7---2 730 730 725 725 -5 2,200 1,595,500 4 181.250 725 T/J 9,900 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 95 96 93 93 -2 11,438,400 1,073,959,400 229 595.200 94 J 614,000 93 T/B 3,787,400 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 306 310 306 310 4 351,400 108,378,600 43 24.258 310 T/J 55,300 306 B 445,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,640 1,600 1,640 40 19,300 31,065,000 15 5,951.085 1,650 J 11,900 1,595 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 222 222 202 222 0 8,000 1,699,200 16 185.000 222 T/J 9,700 212 B 2,600 94 CLAY Citra Putra Realty Tbk. --U9---2 3,570 3,600 3,510 3,570 0 6,600 23,599,000 15 1,983.333 3,570 T/J 9,200 3,560 B 500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 418 418 414 418 0 9,824,400 4,086,256,400 569 1,817.391 418 T/J 392,100 416 B 581,600 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,445 1,390 1,400 0 688,700 967,604,500 58 133.964 1,430 J 60,000 1,400 T/B 952,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 195 194 185 192 -3 86,600 16,645,000 48 36.319 193 J 300 192 T/B 200 98 COWL Cowell Development Tbk. --U6---2 216 214 210 210 -6 139,100 29,613,600 68 161.538 214 J 400 210 T/B 100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 28,500 1,425,000 12 45.455 50 T/J 53,229,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 600 595 590 595 -5 167,100 99,423,500 18 300.255 595 T/J 1,000 565 B 1,000 101 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. XDS6IK-1 1,125 1,190 1,135 1,185 60 52,309,100 61,096,916,000 3,965 265.315 1,190 J 971,400 1,185 T/B 2,485,300 103 DART Duta Anggada Realty Tbk. --U6---1 366 364 362 362 -4 600 218,200 2 66.921 360 J 1,000 300 B 2,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,995 1,995 0 700 1,396,500 1 4,004.255 1,995 T/J 300 1,990 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 302,400 15,120,000 4 16.496 50 T/J 120,935,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 835 840 830 835 0 484,200 403,419,000 383 726.087 835 T/J 11,900 830 B 12,700 107 DILD Intiland Development Tbk. --S6---1 400 412 400 404 4 11,077,000 4,504,193,600 430 70.400 408 J 143,300 404 T/B 1,720,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,430 3,440 3,410 3,440 10 408,000 1,397,784,000 98 116.610 3,440 T/J 6,100 3,430 B 100,000 109 DKFT Central Omega Resources Tbk. --U2---2 204 204 200 200 -4 1,666,700 333,840,000 91 513.743 202 J 196,700 200 T/B 330,400 110 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,150 7,100 7,125 -25 6,300 44,905,000 12 42,590.711 7,175 J 1,200 7,125 T/B 1,300 111 DMAS Puradelta Lestari Tbk. --M6K--1 280 288 280 282 2 39,454,700 11,239,324,600 1,000 134.286 282 T/J 687,400 280 B 1,639,300 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,020 2,980 2,980 2,980 -40 20,000 59,600,000 3 2,617.732 2,980 T/J 7,300 2,820 B 5,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 510 515 505 505 -5 7,455,600 3,780,397,000 358 683.689 510 J 326,000 505 T/B 2,297,400 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 360 364 356 358 -2 475,300 170,892,400 38 96.757 358 T/J 1,050,400 356 B 107,200 115 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 5,100 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,595 1,590 1,550 1,590 -5 209,900 328,584,000 22 314.851 1,590 T/J 15,500 1,570 B 14,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,875 J 7,500 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,330 0 0 2,330 0 0 0 0 857.653 2,320 J 52,900 2,250 B 6,900 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 1,000 1,100,000 1 27.160 1,145 J 500 890 B 200 120 ELSA Elnusa Tbk. --S2LKO1 376 384 374 376 0 25,937,100 9,831,478,600 1,690 94.000 376 T/J 168,400 374 B 1,427,000 121 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 7,500 7,300 7,300 7,300 -200 241,000 1,759,300,000 7 1,013.889 7,300 T/J 59,000 6,825 B 600 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,370 2,350 2,350 2,350 -20 5,000 11,750,000 5 1,644.173 2,450 J 39,900 2,300 B 8,600 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,160 2,060 2,090 -10 29,929,800 63,047,283,000 5,073 209.000 2,090 T/J 49,400 2,080 B 6,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 296 308 296 304 8 12,125,100 3,658,083,600 961 565.992 304 T/J 1,186,100 302 B 20,000 126 EXCL XL Axiata Tbk. --S7XXO1 2,890 2,940 2,870 2,900 10 4,126,000 11,967,325,000 1,503 147.177 2,900 T/J 868,800 2,890 B 220,000 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,350 2,400 2,350 2,350 0 1,100 2,630,000 5 3,695.840 2,400 J 100 2,350 T/B 1,500 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,150 8,050 8,100 0 12,500 101,227,500 24 1,856.265 8,150 J 2,200 8,100 T/B 400 129 FILM MD Pictures Tbk. --U9---1 965 1,000 950 1,000 35 272,200 262,181,000 118 476.190 960 J 3,400 950 B 30,600 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,000 4,040 3,930 3,950 -50 25,607,400 103,052,023,000 223 790.000 3,950 T/J 17,600 3,940 B 1,000 131 FISH FKS Multi Agro Tbk. XDU9---2 2,950 2,960 2,960 2,960 10 800 2,368,000 5 2,368.000 2,960 T/J 200 2,810 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 605 605 605 605 0 100 60,500 1 605.000 605 T/J 700 560 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 880 900 875 900 20 23,785,500 20,926,066,000 91 409.091 905 J 100,500 875 B 10,700 134 FREN Smartfren Telecom Tbk. --U7---1 312 324 314 318 6 40,934,000 13,117,811,200 3,382 17.667 318 T/J 510,200 316 B 278,300 135 GEMS Golden Energy Mines Tbk. XDU2---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---1 418 424 408 412 -6 15,121,200 6,302,457,600 2,086 55.384 412 T/J 542,100 410 B 374,500 137 GJTL Gajah Tunggal Tbk. --S4K--1 735 770 735 755 20 12,738,200 9,631,803,500 953 148.225 760 J 557,500 755 T/B 306,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 224 216 216 -2 6,661,400 1,457,485,600 496 54.000 218 J 295,300 216 T/B 21,400 139 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 15,825 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,550 1,565 1,540 1,565 15 43,700 67,797,500 43 121.790 1,560 J 3,400 1,550 B 1,700 141 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---1 189 190 189 189 0 56,000 10,585,000 7 75.600 196 J 22,300 189 T/B 155,400 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,310 3,280 3,290 -50 55,000 181,139,000 72 88.919 3,290 T/J 1,100 3,280 B 1,100 144 HERO Hero Supermarket Tbk. --U9---1 800 805 800 800 0 3,800 3,046,000 8 1,669.867 840 J 3,400 800 T/B 27,400 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,350 3,400 3,350 3,350 0 24,700 83,130,000 38 1,025.531 3,400 J 200,600 3,350 T/B 11,800 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 630 590 630 15 1,000 625,500 5 969.231 630 T/J 15,200 590 B 800 147 HKMU HK Metals Utama Tbk. --U9---1 374 374 368 370 -4 14,379,800 5,345,231,400 314 160.870 374 J 182,300 370 T/B 53,700 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 790 830 780 810 20 45,445,000 36,734,522,500 2,598 261.290 810 T/J 2,454,100 805 B 485,300 149 HRTA Hartadinata Abadi Tbk. XDS5---1 256 260 252 258 2 938,200 240,904,800 455 86.000 258 T/J 77,500 254 B 100 150 HRUM Harum Energy Tbk. --S2K--1 1,400 1,425 1,380 1,385 -15 2,415,400 3,366,746,000 883 26.635 1,395 J 22,100 1,385 T/B 130,700 151 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---1 386 426 386 390 4 400 160,800 4 30.469 410 J 100 390 T/B 12,900 153 IIKP Inti Agri Resources Tbk --U5---2 62 63 61 62 0 130,817,000 8,230,799,300 454 119.006 62 T/J 1,198,700 61 B 1,862,000 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 148 151 145 149 1 21,850,900 3,253,239,800 1,017 42.571 149 T/J 1,100,000 148 B 479,700 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,640 2,720 2,590 2,610 -30 1,158,500 3,063,348,000 695 350.394 2,620 J 3,200 2,610 T/B 2,300 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 560 570 540 545 -15 3,188,100 1,756,802,500 212 109.000 555 J 130,000 545 T/B 176,500 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,025 1,035 -10 422,600 439,203,000 48 272.368 1,040 J 56,400 1,020 B 4,700 158 INAF Indofarma (Persero) Tbk. --U5---1 2,290 2,370 2,270 2,280 -10 351,400 809,851,000 361 912.000 2,290 J 100 2,280 T/B 59,800 159 INCO Vale Indonesia Tbk. --S2BXO1 2,920 3,070 2,930 3,050 130 25,167,400 75,522,388,000 3,654 1,244.898 3,060 J 230,500 3,050 T/B 1,043,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,900 4,950 4,860 4,880 -20 14,900 72,896,000 22 657.248 4,880 T/J 5,400 4,870 B 100 161 INDS Indospring Tbk. XDM4---1 2,250 2,250 2,220 2,220 -30 456,900 1,022,709,000 152 208.125 2,240 J 20,800 2,220 T/B 46,400 162 INDY Indika Energy Tbk. --S2XXO1 1,725 1,765 1,695 1,715 -10 9,594,300 16,546,406,500 2,067 58.136 1,715 T/J 812,500 1,710 B 4,500 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 72 70 71 0 491,300 34,839,300 48 0.406 71 T/J 32,300 70 B 1,175,900 164 INPP Indonesian Paradise Property Tbk. XDU9---2 820 0 0 820 0 0 0 0 780.952 800 J 100 750 B 300 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,070 3,070 -10 400 1,231,000 2 1,112.319 3,070 T/J 1,800 3,060 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 530 570 520 555 25 6,200 3,361,500 7 5.635 560 J 100 555 T/B 997,000 167 INTA Intraco Penta Tbk. --U9---2 478 478 470 478 0 178,300 85,041,000 12 336.950 478 T/J 48,600 466 B 2,200 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,245 1,245 1,225 1,235 -10 133,500 164,857,500 103 75.305 1,235 T/J 509,800 1,225 B 19,400 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 256 256 248 254 -2 32,000 7,999,600 13 66.842 254 T/J 9,700 250 B 1,600 170 ISAT Indosat Tbk. --S7K--1 2,830 2,970 2,730 2,770 -60 29,054,400 83,219,458,000 8,277 197.857 2,780 J 13,500 2,770 T/B 253,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,500 17,650 17,400 17,500 0 1,411,000 24,682,980,000 2,082 125.000 17,525 J 100 17,500 T/B 170,300 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 400 20,000 1 35.714 50 T/J 202,852,800 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 545 J 20,000 472 B 1,700 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 462 0 0 462 0 0 0 0 382.397 462 J 7,200 442 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,710 1,725 1,655 1,655 -55 29,210,800 49,213,640,500 5,576 452.433 1,660 J 95,200 1,655 T/B 1,345,400 176 JRPT Jaya Real Property Tbk. XDS6---1 540 540 525 530 -10 5,270,100 2,795,141,500 355 509.615 530 T/J 1,272,700 525 B 1,721,800 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,775 5,675 5,750 75 2,627,900 15,062,160,000 1,048 339.073 5,775 J 183,900 5,750 T/B 51,600 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 985 985 985 0 900 886,500 1 212.138 1,170 J 300 985 T/B 100 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 970 970 -10 793,500 774,790,500 96 2,155.556 975 J 20,400 970 T/B 296,200 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,320 3,390 3,290 3,290 -30 62,000 205,271,000 97 3,290.000 3,320 J 1,000 3,290 T/B 9,200 181 KBLI KMI Wire & Cable Tbk. XDS4---1 650 650 640 645 -5 12,960,100 8,339,328,500 698 78.373 645 T/J 798,500 640 B 74,800 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 137 145 136 140 3 182,943,000 25,968,330,300 9,912 5.091 140 T/J 1,246,300 139 B 805,400 183 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 2,880 2,860 2,860 0 6,500 18,618,000 18 75.263 2,870 J 1,200 2,860 T/B 19,100 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 690 690 630 645 -45 94,000 62,650,500 219 215.000 645 T/J 100 635 B 1,000 186 KKGI Resource Alam Indonesia Tbk. --U2---1 202 204 198 200 -2 62,200 12,421,800 18 701.754 202 J 500 200 T/B 4,600 187 KMTR Kirana Megatara Tbk. --U3---2 318 326 318 326 8 185,800 59,771,800 24 71.179 326 T/J 14,100 320 B 5,000 188 KPIG MNC Land Tbk. --U9---2 134 135 133 134 0 891,500 119,455,600 16 288.339 134 T/J 303,100 133 B 110,000 189 KRAH Grand Kartech Tbk. --U4---2 2,340 2,350 2,340 2,350 10 10,500 24,633,000 9 854.545 2,350 T/J 1,500 2,000 B 1,900 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 406 410 400 404 -2 3,692,300 1,496,055,800 253 50.226 404 T/J 20,000 402 B 153,000 191 KREN Kresna Graha Investama Tbk. --U9---1 570 575 545 550 -20 90,101,300 50,453,186,500 1,028 5,722.014 555 J 838,900 550 T/B 64,400 192 LAND Trimitra Propertindo Tbk. --U6---2 1,580 1,570 1,530 1,530 -50 56,400 86,951,000 31 392.308 1,545 J 5,000 1,530 T/B 100 193 LINK Link Net Tbk. --S9K--1 4,350 4,400 4,250 4,350 0 2,140,900 9,310,014,000 147 271.875 4,450 J 200,000 4,350 T/B 333,200 194 LPCK Lippo Cikarang Tbk --S6---1 1,720 1,815 1,720 1,805 85 22,527,900 40,357,696,500 3,269 203.507 1,810 J 221,900 1,805 T/B 244,700 195 LPKR Lippo Karawaci Tbk. --S6K--1 278 288 268 286 8 798,061,900 224,765,762,000 9,118 92.354 288 J 27,315,800 286 T/B 10,587,800 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,300 3,260 3,270 0 7,306,300 23,909,436,000 1,527 74.098 3,280 J 120,500 3,270 T/B 226,100 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,170 1,140 1,150 -10 5,618,100 6,465,093,000 1,029 296.774 1,150 T/J 306,200 1,145 B 493,300 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 1,799,300 89,965,000 101 105.427 50 T/J 74,185,700 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,195 1,210 1,165 1,170 -25 11,544,600 13,646,258,500 2,929 664.773 1,175 J 140,300 1,170 T/B 74,900 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,525 5,600 5,500 5,525 0 104,100 575,087,500 29 263.095 5,550 J 333,500 5,525 T/B 2,400 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 0 0 1,740 0 0 0 0 103.571 1,800 J 2,200 1,745 B 500 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 940 925 935 15 11,167,400 10,409,713,000 1,965 1,500.441 940 J 1,033,900 935 T/B 336,800 203 MARI Mahaka Radio Integra Tbk. XDU9---2 252 250 246 250 -2 6,318,700 1,566,656,200 202 333.333 250 T/J 77,700 248 B 29,300 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 498 494 494 0 2,354,900 1,167,404,200 355 988.000 496 J 307,700 494 T/B 131,900 205 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 595 600 0 87,900 52,735,000 9 426.621 605 J 100 600 T/B 1,400 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,800 6,800 6,800 -200 1,400 9,520,000 5 2,932.159 6,975 J 1,300 6,775 B 200 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,240 2,240 2,210 2,210 -30 8,300 18,470,000 24 170.000 2,240 J 1,400 2,210 T/B 3,100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 660 665 640 640 -20 1,854,100 1,198,750,500 467 40.000 645 J 29,600 640 T/B 354,100 209 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,630 3,580 3,590 0 1,780,300 6,413,288,000 246 259.206 3,600 J 19,200 3,590 T/B 9,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 142 141 141 0 213,600 30,135,100 28 126.466 142 J 253,000 141 T/B 9,100 211 MDIA Intermedia Capital Tbk. --M9---1 150 148 144 148 -2 95,700 13,980,800 7 107.246 148 T/J 1,095,700 144 B 202,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,660 4,690 4,640 4,660 0 2,644,000 12,332,665,000 826 243.030 4,660 T/J 17,900 4,650 B 115,900 213 MDLN Modernland Realty Tbk. --S6---1 270 280 270 272 2 23,315,800 6,385,522,000 636 80.723 274 J 180,000 272 T/B 372,100 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 840 865 835 845 5 33,397,700 28,344,271,500 2,512 1,488.279 845 T/J 1,002,800 840 B 1,038,200 215 MEGA Bank Mega Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 4,227.775 5,800 J 900 5,700 B 300 216 MERK Merck Tbk. --U5---2 3,960 3,970 3,930 3,940 -20 41,800 164,633,000 69 10,388.378 3,960 J 1,500 3,940 T/B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 194 194 192 194 0 10,100 1,939,400 6 58.774 194 T/J 12,100 192 B 5,300 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,060 1,055 1,025 1,055 -5 10,300 10,858,500 4 1,082.051 1,055 T/J 43,200 1,030 B 1,000 219 MGRO Mahkota Group Tbk. --S1---1 875 875 840 850 -25 3,023,500 2,594,461,500 473 377.778 850 T/J 429,200 845 B 38,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,200 J 350,100 890 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,955 1,965 1,950 1,950 -5 847,300 1,655,507,500 226 114.808 1,955 J 31,800 1,950 T/B 38,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,075 1,070 1,040 1,065 -10 7,400 7,849,500 11 5,071.429 1,075 J 1,000 1,060 B 16,200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,650 J 300 12,775 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,050 20,175 0 1,400 28,220,000 9 128,503.185 20,175 T/J 9,300 20,150 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,405 1,405 1,400 1,405 0 1,210,500 1,700,477,500 505 234.656 1,405 T/J 22,000 1,400 B 82,900 226 MLPL Multipolar Tbk. --U9---1 114 118 113 113 -1 5,287,100 611,081,500 390 12.961 114 J 44,000 113 T/B 127,600 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 715 J 300 665 B 800 228 MMLP Mega Manunggal Property Tbk. --U6---2 386 384 376 376 -10 363,100 137,827,600 34 64.274 376 T/J 55,900 374 B 15,500 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,260 1,335 1,260 1,335 75 88,867,000 116,420,919,000 28,524 148.333 1,335 T/J 175,400 1,330 B 309,600 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 975 1,000 0 54,600 53,985,000 12 172.414 1,000 T/J 25,500 975 B 5,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 830 845 810 815 -15 4,766,800 3,902,920,000 1,249 54.333 815 T/J 228,400 810 B 671,600 232 MPPA Matahari Putra Prima Tbk. --U9---1 232 238 228 228 -4 8,597,700 1,992,243,000 934 95.859 230 J 139,000 228 T/B 400,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 775 755 765 -35 1,200 913,000 6 695.455 765 T/J 1,400 690 B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 6,100 6,275 0 2,800 17,522,500 7 569.170 6,300 J 3,000 6,100 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 392 392 388 392 0 581,700 227,040,000 107 78.400 392 T/J 200 390 B 44,600 236 MSKY MNC Sky Vision Tbk. --U9---1 985 990 985 990 5 1,100 1,087,000 5 65.132 990 T/J 16,300 985 B 2,100 237 MTDL Metrodata Electronics Tbk. --S9---1 1,240 1,280 1,235 1,270 30 4,857,300 6,105,064,500 837 2,286.311 1,270 T/J 86,600 1,265 B 3,800 238 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---1 452 454 430 452 0 286,700 129,709,800 14 190.035 454 J 100,000 452 T/B 20,000 240 MYOH Samindo Resources Tbk. --S2---1 1,320 1,320 1,305 1,315 -5 135,900 178,423,500 26 156.627 1,315 T/J 115,000 1,305 B 4,600 241 MYRX Hanson International Tbk. --S6---2 113 113 111 112 -1 6,595,500 737,586,100 159 76.382 112 T/J 2,119,200 111 B 4,153,300 242 NASA Ayana Land International Tbk. --U9---2 700 710 700 705 5 3,388,900 2,384,524,000 535 684.466 705 T/J 45,300 700 B 107,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 765 765 750 755 -10 11,740,500 8,888,439,000 1,121 733.010 755 T/J 290,500 750 B 34,900 244 NFCX NFC Indonesia Tbk. --S9---2 2,300 2,380 2,300 2,340 40 4,211,900 9,760,526,000 125 126.486 2,350 J 10,000 2,340 T/B 93,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,280 1,330 1,250 1,255 -25 559,100 714,415,500 451 386.154 1,265 J 21,000 1,255 T/B 3,200 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 69,200 8,996,000 5 123.810 131 J 60,800 130 T/B 430,800 247 NISP Bank OCBC NISP Tbk. --U8---1 895 900 895 900 5 9,800 8,776,000 7 1,090.592 900 T/J 2,100 895 B 1,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 995 975 880 915 -80 19,200 17,400,000 23 244.000 915 T/J 2,000 890 B 700 249 NRCA Nusa Raya Cipta Tbk. --U6---1 390 390 388 388 -2 91,000 35,323,800 32 45.647 390 J 12,200 386 B 24,000 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 680 650 680 20 2,900 1,933,000 5 1,345.336 680 T/J 1,000 650 B 9,000 252 PALM Provident Agro Tbk. XDU1---2 242 248 238 248 6 12,300 2,933,400 11 67.784 250 J 100 236 B 300 253 PBID Panca Budi Idaman Tbk. --U3---1 1,040 1,040 1,030 1,035 -5 259,700 267,506,500 29 121.765 1,035 T/J 27,900 1,030 B 31,100 254 PBRX Pan Brothers Tbk. XDS4K--1 585 590 580 585 0 778,100 454,808,500 158 1,035.398 590 J 15,100 580 B 141,500 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 765 0 0 765 0 0 0 0 63.750 715 J 10,000 600 B 300 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,750 2,750 2,650 2,740 -10 15,079,400 41,080,758,000 31 1,826.667 2,700 J 3,400 2,650 B 4,400 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,600 J 5,000 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,765 1,795 1,770 1,795 30 1,800 3,224,000 8 149.833 1,795 T/J 2,600 1,790 B 600 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,155 1,155 1,150 1,150 -5 9,500 10,970,500 12 224.390 1,180 J 200 1,150 T/B 1,800 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,850 2,870 2,850 2,850 0 2,800 7,995,000 16 1,182.622 2,870 J 5,000 2,850 T/B 800 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,340 1,380 1,330 1,345 5 2,660,800 3,581,409,500 499 2,239.427 1,345 T/J 103,000 1,340 B 108,300 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 60 58 58 0 813,200 47,966,000 69 58.000 59 J 751,500 58 T/B 3,047,800 263 PNIN Paninvest Tbk. --S8---1 1,360 1,380 1,360 1,365 5 421,100 577,038,500 101 1,451.510 1,375 J 10,000 1,365 T/B 68,600 264 PNLF Panin Financial Tbk. --S8---1 354 362 348 352 -2 17,692,400 6,270,068,200 844 380.458 354 J 1,063,700 350 B 318,000 265 POLA Pool Advista Finance Tbk. --U8---2 1,185 1,185 1,165 1,185 0 8,700 10,210,000 10 877.778 1,185 T/J 3,600 1,165 B 300 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 1,085 1,025 1,070 20 8,800 9,381,500 25 65.443 1,070 T/J 4,900 1,060 B 200 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,105 1,110 1,100 1,100 -5 14,500 16,018,500 20 178.862 1,140 J 200 1,060 B 100 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,980 1,990 1,935 1,940 -40 85,455,000 168,325,348,500 454 1,231.347 1,950 J 6,900 1,940 T/B 27,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 530 530 530 -5 500 265,000 1 99.065 640 J 1,000 530 T/B 472,900 270 POWR Cikarang Listrindo Tbk. --M7---2 850 850 830 835 -15 4,863,500 4,097,774,000 656 55.667 840 J 58,300 835 T/B 100 271 PPRE PP Presisi Tbk. --M7---1 382 384 380 382 0 5,461,400 2,077,716,800 3,501 88.837 382 T/J 580,000 380 B 109,600 272 PPRO PP Properti Tbk. --S6K--1 120 121 119 119 -1 33,921,200 4,061,399,100 774 257.297 120 J 9,896,000 119 T/B 2,146,200 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,380 4,310 4,210 4,300 -80 96,200 413,369,000 59 66.154 4,300 T/J 159,900 4,250 B 100 274 PRIM Royal Prima Tbk. --U9---2 466 464 450 464 -2 2,000 914,000 2 92.800 462 J 10,100 440 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 250 246 248 -2 2,338,100 581,460,600 119 804.594 250 J 787,900 248 T/B 1,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,180 2,150 2,150 0 21,895,500 47,178,425,000 1,832 404.135 2,150 T/J 237,800 2,140 B 151,900 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,630 1,615 1,620 10 178,400 289,365,500 111 1,296.000 1,620 T/J 15,400 1,615 B 45,500 278 PTSN Sat Nusapersada Tbk SSU4---1 570 610 570 570 0 14,697,800 8,651,980,000 1,874 294.828 575 J 139,000 570 T/B 142,400 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 5,825 B 1,000 280 PWON Pakuwon Jati Tbk. XDS6B3O1 735 745 730 740 5 22,820,800 16,808,933,000 2,151 2,852.847 740 T/J 3,015,600 735 B 64,300 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,065 1,090 1,070 1,075 10 1,382,900 1,486,614,000 139 97.727 1,075 T/J 353,900 1,070 B 12,900 282 RAJA Rukun Raharja Tbk. --S7---1 260 266 258 262 2 3,258,900 852,086,400 754 899.973 262 T/J 212,000 260 B 25,200 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,380 1,385 1,275 1,300 -80 35,958,200 46,698,832,000 7,716 812.500 1,305 J 610,200 1,300 T/B 458,400 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 0 0 8,550 0 0 0 0 450.429 8,200 J 1,900 6,850 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 136 137 135 136 0 460,088,600 62,571,949,600 429 74.667 136 T/J 1,209,100 135 B 201,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 655 640 650 0 1,630,100 1,058,032,500 161 398.773 655 J 56,900 650 T/B 30,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 360 346 346 0 28,600 9,908,200 13 2,707.355 358 J 1,000 344 B 20,000 288 RODA Pikko Land Development Tbk. --U6---2 270 0 0 270 0 0 0 0 431.103 270 J 13,300 256 B 5,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,265 1,290 1,255 1,285 20 182,300 233,310,500 106 503.922 1,290 J 161,000 1,280 B 11,200 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 520 515 498 498 -22 1,576,800 797,098,100 171 622.500 500 J 362,300 498 T/B 66,900 291 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 9,000 9,100 9,075 9,075 75 200 1,817,500 2 5,854.839 9,150 J 6,300 9,075 T/B 500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,600 1,600 1,525 1,530 -70 15,147,800 23,523,076,500 4,220 692.142 1,535 J 50,500 1,530 T/B 23,300 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 840 840 840 -10 2,000 1,680,000 1 939.545 840 T/J 25,800 800 B 5,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,240 2,280 2,240 2,270 30 11,100 24,978,000 10 97.009 2,270 T/J 300 2,240 B 4,800 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,770 J 1,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 805 805 785 795 -10 598,700 478,848,000 77 567.857 795 T/J 12,400 790 B 3,000 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,005 995 1,000 0 1,745,800 1,745,573,500 186 172.414 1,005 J 95,200 1,000 T/B 34,200 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,150 5,350 5,100 5,300 150 862,500 4,526,935,000 828 60.194 5,300 T/J 20,900 5,275 B 10,000 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 342 346 340 340 -2 4,403,100 1,508,411,600 523 30.909 344 J 222,700 340 T/B 1,520,100 301 SIPD Sierad Produce Tbk. --U3---2 800 800 780 780 -20 1,200 958,000 7 0.867 795 J 8,200 785 B 500 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 0 B 0 303 SMAR Smart Tbk. XDU1---2 4,150 4,150 4,110 4,110 -40 7,100 29,461,000 7 1,357.959 4,210 J 1,100 4,110 T/B 7,900 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,230 1,250 1,175 1,190 -40 12,142,700 14,690,612,000 2,040 212.500 1,190 T/J 120,000 1,185 B 135,300 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,585 1,590 1,585 1,590 5 55,100 87,503,500 23 1,920.290 1,595 J 1,100 1,580 B 200 306 SMDR Samudera Indonesia Tbk. XDS7K--1 310 312 308 310 0 3,295,200 1,021,699,800 154 1,244.081 312 J 671,400 310 T/B 350,000 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,250 1,330 1,250 1,330 80 36,244,600 47,255,296,500 3,576 2,185.343 1,335 J 278,900 1,330 T/B 769,900 308 SMRU SMR Utama Tbk. --U2---2 129 132 126 128 -1 4,727,500 608,438,700 504 31.302 128 T/J 196,300 127 B 19,500 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,525 1,540 1,520 1,530 5 3,807,700 5,825,786,000 1,891 4,086.648 1,535 J 91,900 1,525 B 16,900 310 SOCI Soechi Lines Tbk. --M7---1 246 250 240 242 -4 14,629,400 3,565,809,600 974 44.000 244 J 364,100 242 T/B 242,600 311 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 1,120 1,130 1,115 1,120 0 18,374,500 20,614,069,500 1,225 96.552 1,120 T/J 152,800 1,115 B 149,400 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 310 310 308 310 0 2,300 712,000 6 330.840 310 T/J 206,200 292 B 100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 340 326 338 0 632,679,600 212,683,402,400 1,955 140.833 340 J 6,902,300 338 T/B 1,118,500 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,530 3,570 3,520 3,530 0 12,500 44,310,000 30 64.182 3,560 J 600 3,530 T/B 5,100 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 775 805 770 800 25 39,961,400 31,383,109,500 1,941 328.205 805 J 1,474,700 800 T/B 1,015,600 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 950 965 935 950 0 53,577,700 50,731,710,000 710 141.791 950 T/J 6,815,800 945 B 528,900 318 STTP Siantar Top Tbk. --U5---2 3,550 3,550 3,550 3,550 0 100 355,000 1 2,097.737 0 J 0 3,200 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 3,000 2,990 2,990 2,990 -10 200 598,000 1 1,929.032 3,000 J 33,900 2,990 T/B 4,500 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 510 520 492 498 -12 11,804,800 5,958,305,300 2,374 4,550.023 500 J 152,500 498 T/B 467,700 323 TARA Sitara Propertindo Tbk. --U6---1 745 745 740 745 0 30,054,600 22,331,269,500 3,021 702.830 745 T/J 222,300 740 B 19,900 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,130 4,310 4,150 4,250 120 9,202,200 38,982,471,000 2,431 209.877 4,250 T/J 52,200 4,240 B 3,600 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 820 830 810 815 -5 799,000 654,435,500 174 185.586 820 J 19,100 815 T/B 132,000 326 TCID Mandom Indonesia Tbk. --U5---1 13,800 0 0 13,800 0 0 0 0 1,353.578 13,800 J 23,000 13,000 B 7,700 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,675 7,250 6,700 7,100 425 6,473,600 45,531,800,000 2,781 5,144.928 7,200 J 4,700 7,100 T/B 152,300 328 TDPM Tridomain Performance Materials Tbk. --U3---1 282 282 272 272 -10 18,369,100 5,121,947,400 450 119.298 274 J 189,500 272 T/B 146,400 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 615 640 560 610 -5 128,800 77,833,500 52 196.774 610 T/J 45,000 605 B 1,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 615 0 0 615 0 0 0 0 139.367 600 J 1,400 480 B 500 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 0 0 4,100 0 0 0 0 3,369.217 4,000 J 100 3,900 B 1,700 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 805 820 0 38,784,800 31,435,928,500 127 410.000 820 T/J 891,800 810 B 600 333 TINS Timah Tbk. --S2K--1 1,035 1,050 1,030 1,035 0 27,889,600 28,915,792,500 2,521 528.879 1,035 T/J 3,039,900 1,030 B 1,688,400 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,975 13,025 12,600 12,875 -100 1,373,700 17,611,300,000 2,021 796.039 12,875 T/J 29,900 12,800 B 100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 416 420 412 412 -4 16,500 6,866,800 22 86.941 412 T/J 38,100 402 B 15,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 635 635 610 630 -5 8,351,400 5,225,151,500 375 1,013.987 630 T/J 510,000 615 B 182,800 337 TOTL Total Bangun Persada Tbk. --S6---1 540 545 540 540 0 622,500 336,352,000 98 194.087 540 T/J 960,300 535 B 250,200 338 TOTO Surya Toto Indonesia Tbk. --U3---2 352 360 340 358 6 94,000 32,670,600 73 1,161.320 358 T/J 500 354 B 2,000 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 815 820 790 805 -10 10,176,800 8,154,976,500 1,146 3,834.612 805 T/J 4,314,600 800 B 11,000 340 TRAM Trada Alam Minera Tbk. --U2---1 120 122 119 120 0 1,134,245,900 137,197,101,800 1,693 99.178 121 J 11,579,300 120 T/B 27,300 341 TRIO Trikomsel Oke Tbk. --U9---1 220 274 240 274 54 4,063,900 1,096,127,600 567 121.626 0 J 0 274 T/B 1,114,700 342 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 418 J 200 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,560 1,590 1,555 1,575 15 32,800 51,280,000 50 280.969 1,580 J 10,100 1,575 T/B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,980 2,980 2,980 -10 2,000 5,960,000 1 77.403 2,980 T/J 1,500 2,300 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,100 1,095 1,080 1,080 -20 677,600 735,340,000 14 2,400.000 1,080 T/J 162,600 1,075 B 138,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,430 1,440 1,420 1,430 0 140,800 200,641,500 89 2,772.607 1,430 T/J 70,900 1,425 B 1,600 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,470 0 0 4,470 0 0 0 0 165.551 4,460 J 1,600 4,400 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,490 2,500 0 136,300 340,213,000 10 208.333 2,500 T/J 74,000 2,490 B 3,100 349 VIVA Visi Media Asia Tbk. --U9---1 118 119 116 117 -1 10,223,200 1,201,263,900 487 39.000 118 J 2,032,300 117 T/B 4,467,400 350 VOKS Voksel Electric Tbk. XDS4---1 320 336 318 330 10 4,867,500 1,589,462,000 685 145.976 330 T/J 67,700 328 B 59,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 340 350 338 344 4 50,985,700 17,587,021,600 1,872 118.621 346 J 1,411,700 344 T/B 606,000 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,360 2,320 2,340 0 12,276,900 28,729,857,000 1,338 601.460 2,350 J 303,400 2,340 T/B 58,600 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 314 312 314 2 9,900 3,101,400 13 47.604 314 T/J 51,000 312 B 33,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 865 870 855 855 -10 4,500,300 3,877,818,000 338 328.846 860 J 13,000 855 T/B 289,600 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 420 424 416 418 -2 48,491,000 20,313,827,400 3,097 85.306 420 J 2,495,100 418 T/B 1,561,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,040 2,000 2,010 0 33,474,600 67,457,089,000 2,189 542.510 2,020 J 3,505,300 2,010 T/B 129,600 357 WTON Wijaya Karya Beton Tbk. --S3K--1 560 595 560 590 30 77,033,700 44,975,087,000 4,770 100.000 595 J 4,880,000 590 T/B 2,148,900 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 470 472 464 466 -4 24,785,900 11,640,341,600 407 1,661.260 466 T/J 69,300 464 B 616,800 Total 6,590,704,900 3,597,017,788,400 282,339 1,341,243,700 167,409,900 Jakarta, 11 July 2019 Trading Division