List of Securities Quotation: IDX SMC Composite Date: Monday, 15 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 10,150 10,275 10,150 10,175 25 694,800 7,081,752,500 760 826.591 10,175 T/J 62,800 10,150 B 28,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 100 6,000 B 1,500 3 ABMM ABM Investama Tbk. --U9---1 1,800 1,890 1,790 1,890 90 1,100 1,988,000 4 50.400 1,800 J 31,700 1,655 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,855 1,810 1,835 30 4,822,000 8,861,929,000 2,354 2,237.805 1,845 J 118,100 1,835 T/B 56,500 5 ACST Acset Indonusa Tbk. --U6---1 1,480 1,485 1,480 1,480 0 7,000 10,375,000 15 62.151 1,480 T/J 33,400 1,475 B 5,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,565 1,650 1,580 1,645 80 28,419,200 46,058,388,500 4,319 1,291.888 1,650 J 826,300 1,645 T/B 270,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,900 9,850 9,875 0 228,000 2,251,815,000 24 424.731 9,875 T/J 1,300 9,850 B 300 8 ADMG Polychem Indonesia Tbk --U3---1 280 288 276 276 -4 1,793,200 502,270,800 314 24.635 278 J 10,000 276 T/B 36,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,295 1,265 1,275 -5 37,038,000 47,194,399,500 4,113 115.909 1,280 J 1,081,300 1,275 T/B 209,100 10 AGII Aneka Gas Industri Tbk. XDS3---1 615 630 600 620 5 1,111,100 686,384,000 254 56.364 625 J 79,300 620 T/B 22,200 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 316 320 310 312 -4 4,711,300 1,478,501,400 624 509.737 314 J 16,100 312 T/B 121,000 12 AGRS Bank Agris Tbk. --U8---2 280 288 250 280 0 29,100 7,703,800 21 254.545 288 J 19,400 282 B 1,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,300 4,320 4,200 4,250 -50 8,389,900 35,718,544,000 2,838 3,387.237 4,250 T/J 2,600 4,240 B 164,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 312 J 6,300 270 B 500 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 5,300 5,300 5,300 0 1,000 5,300,000 2 216.327 5,275 J 100 5,225 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 950 905 940 30 145,200 134,811,500 48 2,398.632 940 T/J 19,800 915 B 800 17 ANDI Andira Agro Tbk. --U1---2 1,995 1,995 1,995 1,995 0 100 199,500 1 997.500 2,050 J 1,500 1,955 B 20,200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 895 915 0 28,100 25,649,500 9 76.250 915 T/J 2,700 895 B 700 19 ANTM Aneka Tambang Tbk. --S2BXO1 845 885 855 880 35 192,125,200 167,893,488,000 10,421 580.207 885 J 7,541,200 880 T/B 2,056,500 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---2 610 615 605 610 0 26,569,800 16,176,728,000 3,613 648.826 610 T/J 76,300 605 B 298,000 22 APLN Agung Podomoro Land Tbk. --M6K--1 244 248 240 242 -2 52,424,800 12,780,065,400 2,124 66.301 242 T/J 1,878,000 240 B 4,108,100 23 ARII Atlas Resources Tbk. --U2---2 805 805 805 805 0 20,600 16,583,000 6 53.667 805 T/J 28,700 700 B 19,000 24 ARMY Armidian Karyatama Tbk. --U6---2 278 276 274 274 -4 4,035,800 1,105,809,600 8 91.333 274 T/J 45,700 272 B 50,100 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 500 510 0 55,700 27,971,000 21 3,466.322 510 T/J 57,300 498 B 51,000 26 ASGR Astra Graphia Tbk. --U9---1 1,195 1,200 1,190 1,195 0 30,300 36,271,000 26 247.761 1,200 J 2,000 1,195 T/B 15,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 975 860 915 -55 692,600 659,303,500 255 1,694.444 920 J 9,700 910 B 100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 352 344 348 2 17,583,800 6,125,921,800 1,014 331.429 350 J 392,800 348 T/B 1,795,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 835 870 835 870 35 3,373,100 2,895,247,000 353 223.077 870 T/J 275,200 865 B 700 30 ATIC Anabatic Technologies Tbk. XDU9---1 770 850 790 830 60 6,600 5,474,000 9 118.571 830 T/J 1,000 790 B 400 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 1,465 1,485 1,460 1,465 0 960,500 1,408,485,000 305 1,324.953 1,470 J 33,700 1,465 T/B 166,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 76,400 3,820,000 94 57.388 50 T/J 2,075,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 280 280 280 0 700 196,000 1 206.436 278 J 1,200 272 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,660 1,700 1,650 1,680 20 267,000 446,565,500 80 2,100.000 1,700 J 50,400 1,680 T/B 3,100 36 BBKP Bank Bukopin Tbk. --S8K--1 318 324 312 314 -4 12,373,600 3,919,392,400 798 93.150 314 T/J 472,200 312 B 827,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,950 0 0 1,950 0 0 0 0 141.304 1,940 J 300 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,490 2,440 2,470 40 38,071,500 93,907,364,000 4,083 322.174 2,470 T/J 353,900 2,460 B 867,700 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 284 280 284 0 15,300 4,344,000 6 289.147 284 T/J 4,000 278 B 400 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 230 230 226 230 0 181,600 41,638,600 22 652.260 230 T/J 44,400 228 B 101,000 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 23,000 1,150,000 16 217.306 50 T/J 406,289,900 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 322 332 320 322 0 23,810,000 7,775,118,800 964 189.412 322 T/J 684,800 320 B 1,279,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 600 585 590 0 191,100 112,771,000 42 3,023.470 590 T/J 33,200 585 B 257,700 45 BGTG Bank Ganesha Tbk. --S8---2 75 76 74 75 0 1,432,500 106,162,400 91 72.816 75 T/J 1,502,800 74 B 856,300 46 BHIT MNC Investama Tbk. XRS9---1 83 85 82 83 0 28,651,400 2,379,041,800 471 242.726 83 T/J 1,785,600 82 B 4,778,900 47 BINA Bank Ina Perdana Tbk. --U8---1 940 995 925 995 55 1,203,000 1,175,327,000 112 562.160 1,000 J 22,500 995 T/B 230,800 48 BIPI Astrindo Nusantara Infrastruktur Tbk. XRU2---2 62 63 58 58 -4 281,161,700 16,940,276,300 3,344 41.429 58 T/J 2,831,900 57 B 3,332,400 49 BIRD Blue Bird Tbk. --S7---1 2,910 3,000 2,910 2,980 70 2,168,900 6,426,300,000 633 45.846 2,980 T/J 11,500 2,970 B 301,400 50 BISI BISI International Tbk. --U1---1 1,445 1,455 1,425 1,440 -5 108,300 154,611,000 49 720.000 1,440 T/J 71,500 1,420 B 11,700 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,690 1,705 1,625 1,660 -30 10,546,000 17,564,569,500 840 276.667 1,665 J 3,600 1,660 T/B 47,300 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 650 635 645 10 7,088,100 4,559,225,500 543 150.000 650 J 2,209,500 645 T/B 2,056,300 53 BKSL Sentul City Tbk. --S6K--1 124 128 124 126 2 146,448,700 18,553,110,600 1,039 8.707 127 J 1,883,100 126 T/B 3,420,800 54 BKSW Bank QNB Indonesia Tbk. --U8---2 181 199 185 190 9 500 95,900 5 435.980 180 J 2,000 175 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 2 0.658 50 T/J 117,569,500 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,750 B 200 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 310 302 300 300 -10 9,600 2,890,400 8 93.750 302 J 14,900 300 T/B 31,100 58 BMTR Global Mediacom Tbk. --S9K--1 428 440 418 424 -4 63,984,800 27,534,971,200 3,489 345.108 424 T/J 952,100 422 B 335,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 23,300 1,165,000 8 0.172 50 T/J 44,444,400 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,085 1,105 1,090 1,095 10 2,242,100 2,458,130,500 567 8.085 1,100 J 114,400 1,095 T/B 24,500 61 BNII Bank Maybank Indonesia Tbk. --M8---1 254 258 254 254 0 722,000 183,935,600 152 3.026 254 T/J 79,300 252 B 526,800 62 BNLI Bank Permata Tbk. --M8K--1 965 980 940 955 -10 53,134,600 51,099,100,500 3,213 10.398 955 T/J 57,800 950 B 1,486,600 63 BOGA Bintang Oto Global Tbk. --U9---2 760 765 755 760 0 5,459,300 4,137,413,500 661 737.864 760 T/J 123,200 755 B 20,500 64 BOLT Garuda Metalindo Tbk. --U4---2 865 870 850 865 0 123,800 106,925,500 130 157.273 865 T/J 9,100 860 B 300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,890 1,910 1,875 1,910 20 269,600 509,751,000 29 477.500 1,900 J 4,500 1,870 B 200 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 870 885 885 885 15 1,000 885,000 1 943.799 885 T/J 10,500 870 B 11,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 7,600 7,300 7,600 550 600 4,457,500 5 1,520.000 7,600 T/J 200 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 14,000 0 0 14,000 0 0 0 0 544.864 14,000 J 200 0 B 0 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 510 500 510 10 15,232,800 7,735,464,000 848 100.000 515 J 1,735,700 510 T/B 98,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 24,400 1,220,000 4 7.874 50 T/J 101,663,000 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 1,075 1,060 1,075 -5 1,000 1,070,000 4 806.573 1,080 J 3,000 1,060 B 1,500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,660 3,730 3,590 3,600 -60 30,889,100 112,470,441,000 5,463 281.930 3,600 T/J 119,500 3,590 B 446,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,545 1,495 1,500 0 13,199,100 19,995,731,000 1,860 293.827 1,505 J 6,000 1,500 T/B 54,800 74 BSIM Bank Sinarmas Tbk. --U8---1 615 610 580 605 -10 13,500 8,202,500 9 412.634 605 T/J 13,000 585 B 3,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,740 1,740 1,740 1,740 0 200 348,000 2 89.231 1,740 T/J 6,100 1,690 B 500 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 82 83 81 82 0 962,100 78,870,200 100 628.256 83 J 63,300 82 T/B 54,900 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 3,540 3,560 3,540 3,540 0 90,900 322,620,000 59 685.300 3,580 J 500 3,540 T/B 5,100 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,420 3,600 3,430 3,600 180 40,733,300 144,683,317,000 6,670 369.231 3,600 T/J 77,400 3,590 B 128,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,935 1,940 1,880 1,940 5 12,300 23,531,000 23 328.814 1,940 T/J 8,800 1,870 B 600 82 BUMI Bumi Resources Tbk. --S2K--2 118 119 117 117 -1 120,792,800 14,222,837,900 1,277 6.790 118 J 2,506,400 117 T/B 36,016,400 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 102 103 100 101 -1 26,013,200 2,648,215,600 409 77.692 101 T/J 25,900 100 B 267,200 84 BVIC Bank Victoria International Tbk. --U8---1 169 167 167 167 -2 2,900 484,300 2 157.915 169 J 1,000 167 T/B 17,700 85 BWPT Eagle High Plantations Tbk. --U1---1 160 160 157 157 -3 5,613,900 886,102,800 379 34.337 157 T/J 231,300 156 B 617,200 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 510 520 510 520 10 1,166,000 599,968,500 222 157.576 520 T/J 212,800 515 B 10,800 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 246 246 244 244 -2 235,900 57,790,600 30 139.429 246 J 122,300 244 T/B 103,200 88 CASA Capital Financial Indonesia Tbk. --U8---2 380 382 378 380 0 7,163,600 2,716,560,600 1,044 694.229 380 T/J 20,300 378 B 117,000 89 CASS Cardig Aero Services Tbk. --U7---2 725 750 730 750 25 5,100 3,725,000 2 187.500 730 J 27,500 690 B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 94 92 92 0 4,067,800 376,412,600 181 588.800 93 J 255,700 92 T/B 704,300 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 312 308 310 0 3,468,900 1,075,229,600 53 24.258 312 J 48,100 308 B 257,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 7,100 11,360,000 6 5,805.937 1,650 J 10,000 1,600 T/B 500 93 CITY Natura City Developments Tbk. --U6---1 218 218 204 208 -10 7,600 1,566,200 6 173.333 208 T/J 2,300 204 B 6,600 94 CLAY Citra Putra Realty Tbk. --U9---2 3,570 3,600 3,500 3,600 30 33,900 121,806,000 21 2,000.000 3,600 T/J 300 3,570 B 200 95 CLEO Sariguna Primatirta Tbk. --M5K--1 414 442 414 442 28 29,176,300 12,588,482,000 1,905 1,921.739 444 J 682,100 442 T/B 481,800 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,405 1,465 1,405 1,445 40 43,800 62,305,000 50 138.270 1,445 T/J 19,300 1,410 B 8,200 97 CMPP AirAsia Indonesia Tbk. --U7---2 191 194 190 194 3 232,500 44,913,300 54 36.697 193 J 300 191 B 5,200 98 COWL Cowell Development Tbk. --U6---2 220 220 210 220 0 222,100 48,104,800 70 169.231 222 J 2,000 220 T/B 27,300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 17,900 895,000 7 45.455 50 T/J 162,961,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 590 595 590 595 5 188,900 112,395,000 22 300.255 590 J 300 565 B 500 101 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 1,190 1,245 1,190 1,205 15 36,675,900 44,719,248,000 3,072 269.793 1,205 T/J 43,900 1,200 B 816,100 103 DART Duta Anggada Realty Tbk. --U6---1 346 346 346 346 0 5,600 1,937,600 2 63.963 358 J 1,000 284 B 1,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 0 0 1,995 0 0 0 0 4,004.255 2,000 J 800 1,995 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 112,400 5,620,000 3 16.496 50 T/J 129,676,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 835 840 825 840 5 487,900 405,852,500 438 730.435 840 T/J 35,800 835 B 6,400 107 DILD Intiland Development Tbk. --S6---1 434 448 436 448 14 154,766,300 68,468,637,000 1,494 78.068 450 J 4,379,600 448 T/B 136,700 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,450 3,460 3,440 3,450 0 287,000 989,323,000 98 116.949 3,450 T/J 78,700 3,440 B 3,300 109 DKFT Central Omega Resources Tbk. --U2---2 199 202 199 200 1 959,600 191,950,700 58 513.743 202 J 166,400 200 T/B 122,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,175 7,225 7,100 7,200 25 34,100 245,435,000 16 43,039.034 7,250 J 100 7,200 T/B 18,500 111 DMAS Puradelta Lestari Tbk. --M6K--1 280 288 280 286 6 34,411,700 9,836,237,600 795 136.190 286 T/J 20,433,800 284 B 79,700 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,000 3,010 3,000 3,010 10 19,800 59,597,000 11 2,644.085 3,010 T/J 1,000 2,820 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--1 500 510 500 500 0 3,532,000 1,770,060,500 440 676.920 505 J 1,988,900 500 T/B 2,140,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 360 354 356 0 175,800 62,894,600 18 96.216 356 T/J 1,980,200 354 B 22,400 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 700 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,575 1,590 1,550 1,590 15 260,300 408,700,000 59 314.851 1,590 T/J 1,400 1,570 B 14,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,825 J 43,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,330 2,330 2,230 2,290 -40 47,900 107,525,000 31 842.930 2,300 J 20,900 2,230 B 5,200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 35,000 38,500,000 12 27.160 1,150 J 100,000 1,095 B 2,000 120 ELSA Elnusa Tbk. --S2LKO1 370 374 368 372 2 6,576,500 2,435,963,000 689 93.000 374 J 1,220,200 372 T/B 130,200 121 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 7,500 7,500 7,500 7,500 0 200 1,500,000 1 1,041.667 7,400 J 300,000 7,300 B 100 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,350 2,350 2,350 0 200 470,000 1 1,644.173 2,480 J 402,800 2,220 B 500 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,975 2,050 1,975 1,980 5 22,126,600 44,272,012,000 4,915 198.000 1,985 J 59,700 1,980 T/B 937,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 302 308 300 300 -2 10,352,000 3,122,487,400 625 558.545 300 T/J 452,100 298 B 1,956,000 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,940 2,860 2,930 70 7,362,100 21,539,953,000 1,713 148.700 2,940 J 118,600 2,930 T/B 163,300 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,350 2,450 2,360 2,450 100 1,500 3,666,000 6 3,853.110 2,450 T/J 100 2,380 B 100 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,125 8,325 8,150 8,300 175 24,200 200,627,500 33 1,902.099 8,275 J 600 8,250 B 1,000 129 FILM MD Pictures Tbk. --U9---1 990 1,050 980 990 0 225,600 227,393,500 49 471.429 990 T/J 16,200 980 B 200 130 FIRE Alfa Energi Investama Tbk. --U2---2 3,370 3,510 2,790 2,890 -480 30,606,700 104,621,278,000 1,284 578.000 2,920 J 300 2,890 T/B 41,900 131 FISH FKS Multi Agro Tbk. XDU9---2 2,960 2,960 2,960 2,960 0 100 296,000 1 2,368.000 2,950 J 1,700 2,620 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 605 560 560 560 -45 100 56,000 1 560.000 605 J 1,600 560 T/B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 905 920 895 910 5 13,358,000 11,972,833,000 84 413.636 910 T/J 33,900 885 B 600 134 FREN Smartfren Telecom Tbk. --U7---1 312 322 310 318 6 30,769,100 9,716,400,200 1,853 17.667 318 T/J 3,019,200 316 B 211,100 135 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---1 410 426 410 420 10 25,188,000 10,571,794,800 2,410 56.459 422 J 564,300 420 T/B 491,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 750 770 750 760 10 6,048,800 4,593,538,500 515 149.207 765 J 912,900 760 T/B 1,600 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 218 214 218 4 3,872,400 835,994,800 616 54.500 218 T/J 779,700 216 B 519,300 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 18,000 17,600 17,975 -1,625 292,600 5,150,782,500 10 3,126.087 18,000 J 63,700 17,775 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,555 1,565 1,530 1,545 -10 24,900 38,459,000 47 120.233 1,555 J 5,600 1,545 T/B 1,600 141 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---1 189 198 190 197 8 522,800 101,161,600 33 78.800 197 T/J 3,500 196 B 18,500 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,300 3,270 3,270 -30 20,100 66,192,000 34 88.378 3,300 J 4,700 3,270 T/B 1,100 144 HERO Hero Supermarket Tbk. --U9---1 800 810 800 800 0 1,800 1,442,000 6 1,669.867 840 J 500 800 T/B 35,100 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,340 3,340 3,300 3,300 -40 65,300 216,961,000 43 1,010.225 3,330 J 1,700 3,320 B 500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 585 585 585 -55 2,500 1,462,500 2 900.000 630 J 4,600 585 T/B 1,000 147 HKMU HK Metals Utama Tbk. --U9---1 362 368 362 362 0 12,828,200 4,674,873,200 300 157.391 364 J 71,800 362 T/B 57,900 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 805 830 805 805 0 18,216,000 14,894,121,000 1,097 259.677 810 J 261,900 805 T/B 310,000 149 HRTA Hartadinata Abadi Tbk. XDS5---1 260 262 256 262 2 421,500 109,761,600 34 87.333 264 J 455,300 262 T/B 112,400 150 HRUM Harum Energy Tbk. --S2K--1 1,365 1,370 1,355 1,360 -5 1,367,600 1,861,447,500 484 26.154 1,365 J 34,100 1,360 T/B 23,500 151 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---1 390 408 392 408 18 4,500 1,773,200 4 31.875 408 T/J 19,800 394 B 7,000 153 IIKP Inti Agri Resources Tbk --U5---2 60 62 59 59 -1 139,513,100 8,498,464,300 588 113.248 59 T/J 1,114,900 58 B 1,943,700 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 152 152 148 150 -2 9,939,500 1,492,777,800 333 42.857 150 T/J 1,071,600 149 B 25,000 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,580 2,680 2,580 2,610 30 455,000 1,191,752,000 242 350.394 2,620 J 2,900 2,610 T/B 18,000 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 550 555 545 550 0 682,900 374,820,500 63 110.000 555 J 249,800 550 T/B 427,100 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,025 1,035 5 361,200 373,344,500 42 272.368 1,040 J 92,200 1,025 B 4,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,250 2,290 2,220 2,230 -20 397,200 891,768,000 290 892.000 2,250 J 5,200 2,230 T/B 33,300 159 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,090 3,000 3,000 0 21,711,700 65,895,326,000 3,943 1,224.490 3,010 J 69,100 3,000 T/B 1,133,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,860 4,990 4,830 4,830 -30 28,900 140,332,000 46 650.514 4,860 J 700 4,830 T/B 2,600 161 INDS Indospring Tbk. XDM4---1 2,230 2,290 2,230 2,250 20 279,300 626,710,000 109 210.937 2,280 J 200 2,250 T/B 14,400 162 INDY Indika Energy Tbk. --S2XXO1 1,630 1,650 1,590 1,610 -20 10,881,100 17,555,542,000 3,163 54.576 1,610 T/J 48,000 1,605 B 16,200 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 70 71 0 52,400 3,704,400 14 0.406 71 T/J 173,700 70 B 353,100 164 INPP Indonesian Paradise Property Tbk. XDU9---2 820 0 0 820 0 0 0 0 780.952 790 J 100 725 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,080 3,080 3,080 10 500 1,540,000 2 1,115.942 3,080 T/J 5,300 3,070 B 100 166 INRU Toba Pulp Lestari Tbk. --U3---2 555 550 550 550 -5 600 330,000 1 5.584 570 J 200 550 T/B 1,400 167 INTA Intraco Penta Tbk. --U9---2 478 474 470 474 -4 13,700 6,489,000 5 334.130 474 T/J 87,400 470 B 9,900 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,210 1,230 1,200 1,200 -10 233,500 283,565,500 174 73.171 1,220 J 314,000 1,200 T/B 23,100 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 250 256 248 256 6 27,700 6,921,800 19 67.368 254 J 9,700 248 B 456,100 170 ISAT Indosat Tbk. --S7K--1 2,700 2,780 2,670 2,760 60 5,789,700 15,856,300,000 2,818 197.143 2,770 J 98,900 2,760 T/B 43,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,250 17,425 17,150 17,425 175 1,001,900 17,287,690,000 1,823 124.464 17,425 T/J 33,200 17,400 B 1,000 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 189,799,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 0 0 470 0 0 0 0 266.606 486 J 5,600 470 B 50,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 470 0 0 470 0 0 0 0 389.018 470 J 11,000 368 B 400 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,610 1,685 1,595 1,670 60 30,149,600 50,058,112,000 5,782 456.534 1,675 J 789,200 1,670 T/B 454,200 176 JRPT Jaya Real Property Tbk. --S6---1 525 530 525 530 5 3,059,100 1,614,407,000 190 509.615 530 T/J 2,360,200 525 B 1,518,300 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,650 5,875 5,700 5,825 175 4,910,700 28,511,357,500 1,763 343.495 5,850 J 769,800 5,825 T/B 682,000 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,170 J 300 1,000 B 5,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 975 990 970 990 15 3,267,200 3,206,247,500 172 2,200.000 990 T/J 697,900 985 B 332,100 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,280 3,280 3,240 3,280 0 102,400 333,601,000 133 3,280.000 3,280 T/J 7,500 3,270 B 1,400 181 KBLI KMI Wire & Cable Tbk. XDS4---1 615 640 615 630 15 14,283,300 8,923,624,500 895 76.550 630 T/J 925,900 625 B 6,800 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 134 137 130 131 -3 34,511,100 4,601,276,100 2,830 4.764 131 T/J 230,300 130 B 421,300 183 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 2,820 2,870 2,810 2,810 -10 429,000 1,218,300,000 134 73.947 2,840 J 36,000 2,810 T/B 91,300 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 645 675 605 615 -30 20,900 13,003,500 46 205.000 620 J 2,200 610 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 194 200 0 173,200 33,717,900 13 701.754 200 T/J 13,600 197 B 5,000 187 KMTR Kirana Megatara Tbk. --U3---2 328 334 322 332 4 28,900 9,578,600 15 72.489 332 T/J 29,300 320 B 100 188 KPIG MNC Land Tbk. --U9---2 134 134 133 134 0 109,100 14,612,900 9 288.339 134 T/J 756,000 133 B 106,000 189 KRAH Grand Kartech Tbk. --U4---2 2,340 2,340 2,340 2,340 0 10,600 24,804,000 10 850.909 2,340 T/J 2,200 2,000 B 1,300 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 394 398 392 394 0 3,912,900 1,545,317,600 303 48.983 398 J 609,000 394 T/B 498,000 191 KREN Kresna Graha Investama Tbk. --U9---1 550 565 545 550 0 93,335,800 51,785,460,500 1,035 5,722.014 555 J 7,000 550 T/B 1,185,400 192 LAND Trimitra Propertindo Tbk. --U6---2 1,560 1,630 1,490 1,600 40 1,592,400 2,512,114,000 88 410.256 1,605 J 1,900 1,600 T/B 5,000 193 LINK Link Net Tbk. --S9K--1 4,400 4,410 4,220 4,220 -180 160,200 682,154,000 100 263.750 4,300 J 10,300 4,220 T/B 2,400 194 LPCK Lippo Cikarang Tbk --S6---1 1,865 1,910 1,815 1,895 30 11,322,500 21,203,649,500 2,681 213.654 1,895 T/J 177,300 1,890 B 12,700 195 LPKR Lippo Karawaci Tbk. --S6K--1 290 292 276 288 -2 637,669,500 180,373,681,600 6,777 93.000 288 T/J 10,160,900 286 B 1,802,100 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,260 3,310 3,220 3,260 0 9,264,600 30,224,595,000 2,510 73.871 3,270 J 650,300 3,260 T/B 461,900 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,145 1,125 1,125 5 3,631,500 4,106,194,000 1,025 290.323 1,130 J 297,600 1,125 T/B 172,000 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 934,000 46,700,000 49 105.427 50 T/J 72,536,300 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,135 1,180 1,135 1,165 30 11,580,400 13,468,095,500 2,284 661.932 1,165 T/J 39,700 1,160 B 102,600 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,475 5,500 5,150 5,400 -75 450,500 2,474,545,000 107 257.143 5,425 J 800 5,400 T/B 23,800 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 0 0 1,740 0 0 0 0 103.571 1,770 J 100 1,745 B 100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 930 940 920 930 0 6,764,500 6,287,615,500 2,622 1,492.418 935 J 381,300 930 T/B 1,028,000 203 MARI Mahaka Radio Integra Tbk. XDU9---2 248 250 248 250 2 7,282,700 1,810,258,600 211 333.333 250 T/J 7,900 248 B 34,700 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 498 492 494 2 2,223,300 1,100,555,800 464 988.000 494 T/J 2,500 492 B 287,300 205 MASA Multistrada Arah Sarana Tbk. --U4---1 600 615 605 605 5 400 243,000 4 430.176 610 J 500 605 T/B 4,400 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 6,600 7,000 0 3,100 21,637,500 6 3,018.399 7,000 T/J 20,400 6,625 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,210 2,230 2,180 2,180 -30 48,000 105,004,000 68 167.692 2,190 J 2,000 2,180 T/B 400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 645 630 635 0 729,100 462,616,500 143 39.688 640 J 132,000 635 T/B 93,900 209 MCAS M Cash Integrasi Tbk. --S9---2 3,600 3,620 3,580 3,590 -10 1,892,700 6,819,505,000 239 259.206 3,590 T/J 44,700 3,580 B 113,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 145 141 143 2 1,638,200 235,243,400 76 128.260 143 T/J 420,200 142 B 2,300 211 MDIA Intermedia Capital Tbk. --M9---1 150 150 144 150 0 311,400 46,321,800 20 108.696 150 T/J 1,269,100 145 B 100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,660 4,710 4,670 4,690 30 3,020,900 14,164,435,000 1,069 244.594 4,700 J 98,300 4,690 T/B 48,700 213 MDLN Modernland Realty Tbk. --S6---1 270 278 272 276 6 16,197,900 4,442,623,800 550 81.910 278 J 831,100 276 T/B 3,758,100 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 840 820 820 -15 11,499,600 9,494,616,000 1,144 1,444.247 825 J 54,900 820 T/B 1,114,100 215 MEGA Bank Mega Tbk. --U8---1 5,700 5,700 5,600 5,600 -100 500 2,820,000 5 4,081.990 5,600 T/J 300 5,500 B 300 216 MERK Merck Tbk. --U5---2 3,910 3,980 3,900 3,930 20 22,900 89,773,000 42 10,362.011 3,930 T/J 1,300 3,910 B 6,400 217 META Nusantara Infrastructure Tbk. --U7---1 193 195 188 194 1 32,900 6,231,600 15 58.774 193 J 300 189 B 102,000 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,050 1,070 1,005 1,045 -5 264,500 272,331,000 101 1,071.795 1,045 T/J 13,900 1,030 B 700 219 MGRO Mahkota Group Tbk. --S1---1 825 845 810 810 -15 5,341,000 4,444,102,000 664 360.000 810 T/J 190,300 805 B 208,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,150 1,100 1,100 1,100 -50 100 110,000 1 400.000 1,200 J 350,000 1,060 B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,925 1,950 1,920 1,940 15 1,509,800 2,914,116,000 216 114.220 1,955 J 5,500 1,940 T/B 64,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,025 1,080 985 1,045 20 5,474,300 5,610,673,500 36 4,976.190 1,045 T/J 600 1,025 B 13,500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,750 J 400 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,100 20,025 20,100 -75 7,800 156,572,500 16 128,025.478 20,100 T/J 9,800 20,050 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,450 1,410 1,450 40 1,857,700 2,669,973,500 404 242.171 1,455 J 135,100 1,450 T/B 4,800 226 MLPL Multipolar Tbk. --U9---1 111 113 111 111 0 1,816,900 202,807,700 149 12.732 112 J 130,000 111 T/B 661,600 227 MLPT Multipolar Technology Tbk. --U9---1 685 670 560 670 -15 400 240,000 3 139.583 680 J 1,200 610 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 380 380 374 378 -2 43,000 16,262,000 8 64.615 380 J 24,200 374 B 19,000 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,405 1,495 1,410 1,450 45 120,411,300 175,157,367,000 39,734 161.111 1,455 J 211,800 1,450 T/B 165,900 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,010 995 1,010 10 1,092,200 1,087,367,500 26 174.138 1,010 T/J 49,400 970 B 26,100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 810 780 785 -20 8,788,700 6,990,186,000 2,024 52.333 785 T/J 353,000 780 B 751,000 232 MPPA Matahari Putra Prima Tbk. --U9---1 232 236 224 226 -6 10,053,300 2,291,963,400 1,120 95.018 228 J 504,100 226 T/B 327,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 0 0 800 0 0 0 0 727.273 750 J 500 600 B 800 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 6,100 6,275 0 2,000 12,532,500 6 569.170 6,300 J 5,000 5,325 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 402 404 400 404 2 170,400 68,677,800 56 80.800 404 T/J 185,900 402 B 50,000 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 1,000 990,000 3 65.132 990 T/J 15,000 985 B 2,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,290 1,305 1,285 1,285 -5 3,685,900 4,771,517,500 702 2,313.315 1,290 J 177,600 1,285 T/B 150,900 238 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---1 452 452 452 452 0 364,700 164,844,400 12 190.035 452 T/J 113,900 450 B 100,000 240 MYOH Samindo Resources Tbk. --S2---1 1,320 1,320 1,305 1,320 0 139,700 184,136,500 36 157.222 1,320 T/J 111,800 1,305 B 500 241 MYRX Hanson International Tbk. --S6---2 111 111 108 108 -3 466,498,900 51,735,237,100 453 73.654 108 T/J 305,800 107 B 2,928,000 242 NASA Ayana Land International Tbk. --U9---2 705 710 700 710 5 4,037,900 2,848,598,000 445 689.320 710 T/J 11,500 705 B 131,400 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 745 740 745 0 12,336,900 9,139,717,000 1,428 723.301 745 T/J 197,300 740 B 2,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,400 2,500 2,400 2,500 100 598,100 1,465,825,000 59 135.135 2,500 T/J 3,900 2,490 B 14,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,225 1,345 1,230 1,295 70 1,221,600 1,588,676,000 836 398.462 1,300 J 53,700 1,295 T/B 27,400 246 NIRO City Retail Developments Tbk. --U6---2 130 155 131 140 10 40,878,900 5,879,705,100 580 133.333 144 J 35,000 140 T/B 1,920,400 247 NISP Bank OCBC NISP Tbk. --U8---1 890 900 895 895 5 1,900 1,709,500 3 1,084.533 900 J 37,400 890 B 20,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 900 920 855 875 -25 2,400 2,161,000 10 233.333 875 T/J 700 870 B 200 249 NRCA Nusa Raya Cipta Tbk. --U6---1 388 394 388 392 4 3,257,500 1,275,098,000 78 46.118 394 J 1,700 392 T/B 600 250 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---1 680 685 665 685 5 12,000 8,007,000 8 1,355.228 685 T/J 900 665 B 3,100 252 PALM Provident Agro Tbk. XDU1---2 248 248 234 234 -14 3,600 861,200 16 63.957 244 J 100 234 T/B 10,700 253 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,035 1,020 1,025 -10 2,406,700 2,466,583,000 66 120.588 1,030 J 21,300 1,025 T/B 55,000 254 PBRX Pan Brothers Tbk. XDS4K--1 600 605 570 580 -20 1,029,400 597,044,000 177 1,026.549 585 J 900 580 T/B 170,800 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 765 0 0 765 0 0 0 0 63.750 725 J 17,700 0 B 0 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,730 2,700 2,450 2,530 -200 16,490,500 41,837,440,000 47 1,686.667 2,530 T/J 2,200 2,500 B 4,000 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,400 J 100 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,790 1,790 1,790 1,790 0 4,200 7,518,000 6 149.416 1,790 T/J 12,100 1,755 B 1,000 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,185 1,175 1,170 1,170 -15 1,500 1,762,000 7 228.293 1,170 T/J 100 1,160 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,860 2,900 2,890 2,890 30 2,400 6,948,000 8 1,199.220 2,890 T/J 2,200 2,820 B 200 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,445 1,350 1,430 60 12,762,200 18,063,572,000 1,657 2,380.952 1,440 J 3,800 1,430 T/B 41,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 59 58 59 1 899,100 52,461,300 71 59.000 59 T/J 3,149,400 58 B 1,117,700 263 PNIN Paninvest Tbk. --S8---1 1,360 1,400 1,365 1,400 40 537,300 743,062,500 111 1,488.728 1,400 T/J 12,000 1,390 B 277,400 264 PNLF Panin Financial Tbk. --S8---1 348 368 340 368 20 84,860,300 30,452,581,000 2,712 397.752 370 J 2,769,200 368 T/B 59,400 265 POLA Pool Advista Finance Tbk. --U8---2 1,180 1,180 1,165 1,180 0 9,000 10,522,000 7 874.074 1,180 T/J 4,700 1,160 B 2,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,080 1,030 1,030 -35 1,500 1,563,500 10 62.997 1,030 T/J 100 1,025 B 200 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,200 1,300 1,190 1,300 100 24,500 30,222,000 38 211.382 1,400 J 200 1,300 T/B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,945 1,950 1,780 1,805 -140 93,173,200 174,344,355,000 1,210 1,145.661 1,810 J 400 1,805 T/B 293,500 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 530 B 472,900 270 POWR Cikarang Listrindo Tbk. --M7---2 830 850 830 830 0 989,200 824,556,500 234 55.333 835 J 500,000 830 T/B 20,600 271 PPRE PP Presisi Tbk. --M7---1 380 386 378 386 6 5,299,600 2,018,098,200 2,714 89.767 386 T/J 204,300 382 B 123,900 272 PPRO PP Properti Tbk. --S6K--1 118 122 118 121 3 98,132,200 11,868,890,600 2,461 261.622 122 J 7,035,900 121 T/B 3,746,900 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,280 4,260 4,090 4,100 -180 1,240,800 5,137,260,000 333 63.077 4,100 T/J 1,200 4,090 B 200 274 PRIM Royal Prima Tbk. --U9---2 464 464 464 464 0 100 46,400 1 92.800 464 T/J 13,600 432 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 248 234 236 -12 4,846,900 1,154,388,800 329 765.662 236 T/J 16,100 234 B 98,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,270 2,170 2,250 90 43,013,800 96,013,184,000 4,555 422.932 2,260 J 789,100 2,250 T/B 808,400 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,630 1,600 1,610 0 236,500 379,951,000 124 1,288.000 1,615 J 5,800 1,610 T/B 14,500 278 PTSN Sat Nusapersada Tbk SSU4---1 560 580 505 535 -25 10,338,700 5,517,828,500 1,852 276.725 540 J 432,100 535 T/B 295,300 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,700 B 100 280 PWON Pakuwon Jati Tbk. XDS6B3O1 720 735 720 725 5 43,343,700 31,449,558,000 3,984 2,795.019 730 J 2,384,600 725 T/B 6,447,200 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,060 1,085 1,060 1,085 25 75,400 80,515,500 53 98.636 1,085 T/J 8,400 1,060 B 6,700 282 RAJA Rukun Raharja Tbk. --S7---1 256 264 254 256 0 2,865,600 739,941,400 571 879.362 258 J 143,000 256 T/B 293,600 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,365 1,305 1,305 -35 8,337,300 11,055,171,500 2,073 815.625 1,320 J 50,000 1,305 T/B 700,000 284 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 800 285 RIMO Rimo International Lestari Tbk --U6---2 135 136 133 133 -2 232,078,700 31,317,927,900 145 73.020 134 J 146,100 133 T/B 1,506,600 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 665 680 665 680 15 2,728,100 1,832,642,500 305 417.178 680 T/J 57,500 670 B 24,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 358 358 358 12 400 143,200 2 2,801.252 356 J 10,600 346 B 20,500 288 RODA Pikko Land Development Tbk. --U6---2 260 304 252 272 12 58,600 16,541,000 56 434.297 272 T/J 11,000 270 B 500 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,290 1,265 1,270 -10 154,000 195,640,000 63 498.039 1,270 T/J 195,000 1,265 B 4,000 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 498 498 496 498 0 1,861,700 925,932,400 103 622.500 498 T/J 922,100 494 B 28,600 291 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 9,075 9,075 9,025 9,075 0 5,300 48,087,500 8 5,854.839 9,075 T/J 3,500 9,000 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,515 1,540 1,510 1,510 -5 5,895,500 8,953,643,500 2,770 683.094 1,520 J 33,700 1,510 T/B 172,900 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 850 840 850 10 2,500 2,120,000 4 950.730 850 T/J 28,800 840 B 1,500 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 2,240 2,200 2,200 -70 11,800 26,272,000 14 94.017 2,230 J 100 2,200 T/B 18,000 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,780 J 3,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 795 795 795 795 0 1,123,700 893,341,500 64 567.857 800 J 112,600 795 T/B 5,400 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 990 1,000 980 980 -10 1,305,600 1,291,520,000 575 168.966 995 J 71,500 980 T/B 829,000 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,600 5,650 5,425 5,550 -50 547,800 3,023,850,000 455 63.033 5,550 T/J 53,900 5,525 B 100 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 344 340 340 0 3,262,400 1,111,728,200 438 30.909 342 J 69,200 340 T/B 8,900 301 SIPD Sierad Produce Tbk. --U3---2 775 800 800 800 25 100 80,000 1 0.889 800 T/J 9,900 780 B 1,800 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. XDU1---2 4,110 4,150 4,090 4,090 -20 20,800 85,574,000 22 1,351.351 4,140 J 500 4,090 T/B 1,400 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,190 1,205 1,160 1,165 -25 4,950,800 5,828,282,000 1,307 208.036 1,170 J 35,000 1,165 T/B 389,100 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,580 1,590 1,550 1,550 -30 72,100 111,919,000 17 1,871.981 1,580 J 600 1,550 T/B 19,300 306 SMDR Samudera Indonesia Tbk. XDS7K--1 310 314 310 312 2 817,300 254,718,000 113 1,252.107 312 T/J 58,000 310 B 313,900 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,275 1,360 1,275 1,290 15 22,382,900 29,514,638,000 2,788 2,119.619 1,300 J 56,100 1,290 T/B 622,000 308 SMRU SMR Utama Tbk. --U2---2 126 126 119 119 -7 4,542,300 551,109,300 481 29.101 120 J 64,700 119 T/B 1,400 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,580 1,540 1,570 30 4,402,900 6,888,551,000 1,844 4,193.488 1,570 T/J 112,100 1,565 B 400 310 SOCI Soechi Lines Tbk. --M7---1 242 260 242 254 12 57,619,900 14,588,165,800 2,220 46.182 254 T/J 201,700 252 B 618,400 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,200 4,550 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,130 1,135 1,120 1,135 5 16,914,600 19,081,636,500 1,146 97.845 1,135 T/J 368,900 1,130 B 64,600 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 292 292 290 290 -2 5,600 1,628,200 2 309.495 290 T/J 46,500 272 B 100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 348 336 340 0 806,525,200 276,715,234,800 56,311 141.667 340 T/J 525,500 338 B 27,047,900 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,600 3,520 3,550 10 31,400 111,297,000 42 64.545 3,560 J 100 3,550 T/B 100 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 815 790 800 10 36,696,500 29,455,120,000 1,887 328.205 800 T/J 1,307,700 795 B 1,304,400 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 950 955 910 920 -30 23,627,600 21,822,008,500 787 137.313 920 T/J 5,667,900 915 B 231,700 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 0 J 0 3,450 B 100,000 319 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 3,000 2,990 3,000 0 20,500 61,495,000 5 1,935.484 3,000 T/J 45,900 2,990 B 4,200 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 492 494 468 468 -24 13,760,300 6,652,029,600 3,296 4,275.925 474 J 5,000 468 T/B 478,900 323 TARA Sitara Propertindo Tbk. --U6---1 750 755 740 740 -10 27,630,500 20,717,888,500 3,141 698.113 740 T/J 65,200 735 B 180,000 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,270 4,150 4,230 0 4,547,300 19,234,744,000 1,086 208.889 4,230 T/J 25,000 4,220 B 33,400 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 835 845 815 815 -20 3,324,900 2,741,914,000 456 185.586 815 T/J 165,800 810 B 135,100 326 TCID Mandom Indonesia Tbk. --U5---1 13,050 13,225 13,200 13,200 150 19,700 260,042,500 14 1,294.727 13,200 T/J 19,100 13,150 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,875 7,150 6,800 7,000 125 6,937,600 48,655,712,500 2,080 5,072.464 7,025 J 5,200 7,000 T/B 33,100 328 TDPM Tridomain Performance Materials Tbk. --U3---1 274 276 268 274 0 24,492,000 6,677,612,200 445 120.175 274 T/J 166,400 272 B 150,500 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 595 615 585 600 5 133,700 79,604,500 28 193.548 600 T/J 44,800 585 B 600 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 625 540 540 -150 13,100 7,603,500 10 122.371 560 J 1,000 540 T/B 4,900 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,010 4,010 4,010 4,010 0 100 401,000 1 3,295.258 4,200 J 100 3,800 B 4,100 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 810 820 5 33,063,200 26,916,178,500 101 410.000 820 T/J 534,700 810 B 34,000 333 TINS Timah Tbk. --S2K--1 1,010 1,040 1,015 1,025 15 26,456,700 27,200,741,500 2,307 523.769 1,030 J 91,500 1,025 T/B 1,428,200 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,500 12,725 12,475 12,625 125 1,468,300 18,553,760,000 1,009 780.582 12,625 T/J 45,700 12,600 B 6,100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 400 400 390 396 -4 46,300 18,283,600 38 83.565 396 T/J 29,600 394 B 200 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 610 615 590 595 -15 8,984,200 5,364,573,500 312 957.654 600 J 223,000 595 T/B 4,800 337 TOTL Total Bangun Persada Tbk. --S6---1 535 545 535 540 5 1,474,000 795,651,000 181 194.087 540 T/J 1,144,900 535 B 359,700 338 TOTO Surya Toto Indonesia Tbk. --U3---2 338 348 340 342 4 92,100 31,667,400 33 1,109.417 342 T/J 34,300 340 B 35,900 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 800 815 760 765 -35 13,401,700 10,374,646,500 1,869 3,644.072 770 J 10,700 765 T/B 426,000 340 TRAM Trada Alam Minera Tbk. --U2---1 119 121 115 117 -2 1,028,818,700 122,667,284,700 1,959 96.699 117 T/J 1,593,600 116 B 6,476,600 341 TRIO Trikomsel Oke Tbk. --U9---1 342 0 0 342 0 0 0 0 151.811 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. XDU3---1 418 418 418 418 0 100 41,800 1 249.344 418 T/J 300 372 B 3,000 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,575 1,600 1,570 1,595 20 95,300 150,731,000 41 284.537 1,600 J 15,600 1,595 T/B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,990 2,980 2,990 0 2,100 6,278,000 2 77.662 2,980 J 400 2,970 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,070 1,070 1,060 1,060 -10 308,200 327,476,500 13 2,355.556 1,060 T/J 56,800 1,055 B 218,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,435 1,435 1,420 1,425 -10 444,600 634,606,500 209 2,762.913 1,425 T/J 21,700 1,420 B 72,400 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,450 4,460 4,100 4,420 -30 19,400 80,997,000 32 163.699 4,420 T/J 100 4,200 B 2,500 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,490 2,490 -10 94,700 236,748,000 46 207.500 2,500 J 62,700 2,490 T/B 56,600 349 VIVA Visi Media Asia Tbk. --U9---1 116 120 114 115 -1 23,076,600 2,699,382,500 1,287 38.333 116 J 474,600 115 T/B 342,400 350 VOKS Voksel Electric Tbk. XDS4---1 344 356 342 348 4 2,975,500 1,040,263,200 484 153.939 350 J 98,200 348 T/B 35,400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 342 356 344 350 8 76,797,400 26,938,154,600 4,746 120.690 352 J 3,637,300 350 T/B 134,200 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,310 2,470 2,340 2,450 140 39,416,900 95,375,054,000 5,543 629.734 2,450 T/J 3,862,100 2,440 B 163,000 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 316 312 312 0 19,000 5,944,800 28 47.300 312 T/J 5,400 310 B 40,000 354 WOOD Integra Indocabinet Tbk. --S5K--1 850 865 850 855 5 9,287,400 7,977,994,500 596 328.846 855 T/J 65,000 850 B 385,900 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 416 432 418 428 12 105,161,400 44,925,204,600 5,296 87.347 430 J 4,827,100 428 T/B 1,472,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,040 2,160 2,050 2,150 110 114,732,100 243,202,917,000 8,241 580.297 2,150 T/J 2,232,500 2,140 B 489,500 357 WTON Wijaya Karya Beton Tbk. --S3K--1 580 625 580 620 40 82,250,900 50,408,378,000 5,774 105.085 625 J 2,905,000 620 T/B 371,700 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 462 462 456 456 -6 41,822,100 19,153,538,000 402 1,625.610 458 J 10,777,000 456 T/B 887,100 Total 6,934,377,100 3,871,912,617,800 348,602 1,386,942,500 167,669,600 Jakarta, 15 July 2019 Trading Division