List of Securities Quotation: IDX SMC Composite Date: Tuesday, 16 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 10,175 10,250 10,175 10,225 50 333,300 3,410,175,000 315 830.653 10,250 J 800 10,225 T/B 8,000 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 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,890 1,845 1,800 1,800 -90 2,200 4,009,500 4 48.000 1,800 T/J 30,600 1,685 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,850 1,780 1,780 -55 18,379,000 33,500,736,500 3,587 2,170.732 1,780 T/J 148,300 1,775 B 332,400 5 ACST Acset Indonusa Tbk. --U6---1 1,480 1,480 1,400 1,450 -30 306,400 442,616,500 88 60.891 1,450 T/J 19,800 1,415 B 6,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,645 1,660 1,620 1,640 -5 9,601,900 15,717,171,500 2,676 1,287.961 1,640 T/J 464,500 1,630 B 1,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 10,500 9,850 10,125 250 97,000 968,155,000 223 435.484 10,275 J 1,000 10,125 T/B 2,200 8 ADMG Polychem Indonesia Tbk --U3---1 276 280 262 262 -14 5,229,800 1,394,790,000 609 23.386 264 J 64,000 262 T/B 396,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,305 1,270 1,285 10 21,626,300 27,816,891,500 2,974 116.818 1,290 J 770,600 1,285 T/B 1,252,700 10 AGII Aneka Gas Industri Tbk. XDS3---1 620 625 615 620 0 301,500 187,307,500 115 56.364 625 J 29,000 620 T/B 118,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 312 316 312 312 0 3,515,900 1,104,287,200 325 509.737 314 J 30,000 312 T/B 31,200 12 AGRS Bank Agris Tbk. --U8---2 280 308 278 278 -2 29,800 8,914,200 22 252.727 304 J 16,000 280 B 2,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,250 4,290 4,170 4,190 -60 4,973,300 20,898,289,000 2,345 3,339.417 4,210 J 319,600 4,190 T/B 28,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 312 312 312 0 200 62,400 1 297.143 312 T/J 30,200 272 B 2,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 400 5,225 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 940 960 910 930 -10 26,800 24,784,000 29 2,373.115 940 J 200 920 B 9,800 17 ANDI Andira Agro Tbk. --U1---2 1,995 1,990 1,955 1,990 -5 12,800 25,248,000 10 995.000 1,990 T/J 600 1,955 B 5,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 920 915 920 5 240,100 220,373,500 24 76.667 915 J 100 895 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 880 905 875 895 15 141,194,200 126,320,034,000 8,460 590.097 900 J 2,104,400 895 T/B 874,100 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---2 610 625 605 620 10 25,381,600 15,576,302,000 3,321 659.462 625 J 154,600 620 T/B 12,200 22 APLN Agung Podomoro Land Tbk. --M6K--1 242 240 222 228 -14 195,514,200 44,887,033,600 6,848 62.466 228 T/J 4,095,000 226 B 6,475,500 23 ARII Atlas Resources Tbk. --U2---2 805 0 0 805 0 0 0 0 53.667 805 J 60,100 720 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 274 274 270 272 -2 1,874,700 513,420,800 32 90.667 272 T/J 132,300 270 B 14,300 25 ARNA Arwana Citramulia Tbk. --S3---1 510 510 500 505 -5 58,800 29,451,500 17 3,432.339 505 T/J 2,700 500 B 2,000 26 ASGR Astra Graphia Tbk. --U9---1 1,195 1,200 1,180 1,185 -10 63,900 75,832,000 56 245.688 1,185 T/J 600 1,180 B 14,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 915 925 915 915 0 880,900 810,410,500 220 1,694.444 925 J 29,000 920 B 10,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 348 352 346 346 -2 3,528,500 1,225,225,600 359 329.524 348 J 875,500 346 T/B 958,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 870 885 860 865 -5 452,800 392,985,000 104 221.795 865 T/J 97,900 860 B 240,600 30 ATIC Anabatic Technologies Tbk. XDU9---1 830 830 830 830 0 2,000 1,660,000 4 118.571 850 J 2,000 830 T/B 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 1,465 1,470 1,455 1,465 0 554,500 811,825,000 152 1,324.953 1,465 T/J 76,700 1,460 B 300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 75,600 3,780,000 47 57.388 50 T/J 2,152,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 300 280 280 0 12,700 3,558,000 10 206.436 284 J 100 280 T/B 254,500 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,700 1,660 1,700 20 280,000 469,771,000 55 2,125.000 1,700 T/J 42,600 1,665 B 1,500 36 BBKP Bank Bukopin Tbk. --S8K--1 314 316 304 310 -4 16,198,400 5,004,930,400 1,444 91.964 312 J 549,100 310 T/B 4,126,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,950 0 0 1,950 0 0 0 0 141.304 1,950 J 100 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,470 2,490 2,430 2,440 -30 17,340,900 42,464,029,000 3,687 318.261 2,450 J 702,600 2,440 T/B 756,300 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 284 270 276 -8 19,600 5,377,400 6 281.002 276 T/J 128,400 270 B 51,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 230 230 228 230 0 183,300 41,953,800 18 652.260 230 T/J 172,700 228 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 13,800 690,000 9 217.306 50 T/J 407,961,900 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 322 336 322 324 2 53,598,700 17,539,721,200 2,096 190.588 324 T/J 47,600 322 B 1,689,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 600 560 590 0 172,100 101,243,500 63 3,023.470 595 J 62,300 590 T/B 1,300 45 BGTG Bank Ganesha Tbk. --S8---2 75 75 73 73 -2 2,575,100 190,711,400 178 70.874 74 J 10,500 73 T/B 2,161,400 46 BHIT MNC Investama Tbk. XRS9---1 83 84 82 82 -1 14,029,300 1,153,290,100 308 239.801 82 T/J 202,500 81 B 6,760,100 47 BINA Bank Ina Perdana Tbk. --U8---1 995 1,005 990 990 -5 24,600 24,459,000 27 559.335 995 J 47,300 980 B 500 48 BIPI Astrindo Nusantara Infrastruktur Tbk. XRU2---2 58 58 51 52 -6 552,008,600 29,622,836,800 8,351 37.143 53 J 6,969,400 52 T/B 9,485,900 49 BIRD Blue Bird Tbk. --S7---1 2,980 3,020 2,970 2,980 0 950,400 2,841,301,000 352 45.846 2,990 J 470,000 2,970 B 188,200 50 BISI BISI International Tbk. --U1---1 1,440 1,440 1,400 1,425 -15 190,200 268,393,500 167 712.500 1,425 T/J 6,200 1,415 B 1,300 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,660 1,675 1,635 1,660 0 9,103,200 15,144,749,000 484 276.667 1,660 T/J 9,600 1,650 B 141,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 650 645 650 5 2,584,600 1,674,080,500 393 151.163 650 T/J 1,676,700 645 B 4,391,700 53 BKSL Sentul City Tbk. --S6K--1 126 132 124 130 4 147,396,700 19,017,466,800 2,049 8.983 131 J 10,330,400 130 T/B 19,848,300 54 BKSW Bank QNB Indonesia Tbk. --U8---2 190 185 178 185 -5 20,200 3,714,800 9 424.507 189 J 8,900 178 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 103,322,700 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 300 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 302 300 302 2 15,900 4,773,000 7 94.375 302 T/J 1,200 298 B 500 58 BMTR Global Mediacom Tbk. --S9K--1 424 426 402 406 -18 40,092,500 16,529,323,600 2,670 330.457 406 T/J 1,782,500 404 B 1,055,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 2 0.172 50 T/J 39,999,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,120 1,090 1,110 15 3,821,400 4,230,827,000 698 8.196 1,115 J 527,500 1,110 T/B 2,344,100 61 BNII Bank Maybank Indonesia Tbk. --M8---1 254 258 252 252 -2 1,834,800 466,981,800 193 3.003 254 J 5,500 252 T/B 234,100 62 BNLI Bank Permata Tbk. --M8K--1 955 960 940 950 -5 11,568,000 10,955,679,500 904 10.343 950 T/J 1,008,900 945 B 168,900 63 BOGA Bintang Oto Global Tbk. --U9---2 760 760 755 760 0 6,369,500 4,816,629,000 517 737.864 760 T/J 77,900 755 B 122,500 64 BOLT Garuda Metalindo Tbk. --U4---2 865 865 855 860 -5 110,600 94,937,500 123 156.364 860 T/J 5,300 855 B 2,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,910 1,910 1,890 1,910 0 6,436,300 12,197,623,500 43 477.500 1,910 T/J 27,500 1,900 B 200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 885 890 890 890 5 18,900 16,821,000 5 949.131 890 T/J 22,100 885 B 42,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,520.000 7,600 J 400 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---1 510 535 510 525 15 35,780,600 18,800,855,500 2,685 102.941 525 T/J 163,200 520 B 1,836,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 22,300 1,115,000 6 7.874 50 T/J 105,929,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 100 1,050 B 2,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,610 3,570 3,590 -10 7,096,500 25,432,989,000 1,455 281.147 3,590 T/J 21,000 3,580 B 314,000 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,510 1,495 1,500 0 6,300,300 9,457,075,000 1,507 293.827 1,500 T/J 946,500 1,495 B 194,000 74 BSIM Bank Sinarmas Tbk. --U8---1 605 605 605 605 0 2,100 1,270,500 5 412.634 605 T/J 15,400 575 B 2,200 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,740 1,750 1,690 1,740 0 1,000 1,711,000 9 89.231 1,700 J 1,100 1,690 B 1,100 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 82 85 76 77 -5 12,697,300 984,390,500 772 589.948 78 J 59,300 77 T/B 41,300 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 3,540 3,550 3,450 3,480 -60 359,700 1,267,937,000 94 673.685 3,540 J 2,000 3,480 T/B 3,500 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,600 3,630 3,500 3,570 -30 26,584,600 93,933,031,000 4,441 366.154 3,570 T/J 286,500 3,560 B 205,200 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,940 1,900 1,850 1,850 -90 31,600 58,789,000 34 313.559 1,875 J 5,000 1,850 T/B 300 82 BUMI Bumi Resources Tbk. --S2K--2 117 119 116 117 0 119,399,300 13,986,748,500 1,878 6.790 117 T/J 8,530,100 116 B 75,028,100 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 101 101 99 99 -2 29,711,700 2,972,425,200 629 76.154 100 J 54,800 99 T/B 166,900 84 BVIC Bank Victoria International Tbk. --U8---1 167 169 168 168 1 31,000 5,229,500 10 158.861 169 J 10,000 168 T/B 7,500 85 BWPT Eagle High Plantations Tbk. --U1---1 157 158 155 155 -2 3,553,300 551,999,500 169 33.900 157 J 268,300 155 T/B 458,000 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 520 520 510 520 0 2,255,400 1,162,135,000 765 157.576 520 T/J 217,200 510 B 287,400 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 244 246 242 246 2 464,300 113,654,400 44 140.571 246 T/J 90,600 244 B 2,000 88 CASA Capital Financial Indonesia Tbk. --U8---2 380 382 378 380 0 9,019,300 3,423,836,600 769 694.229 380 T/J 16,700 378 B 113,400 89 CASS Cardig Aero Services Tbk. --U7---2 750 730 620 730 -20 78,700 52,922,500 44 182.500 730 T/J 106,900 660 B 1,400 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 93 91 91 -1 7,560,700 692,054,200 1,414 582.400 92 J 595,700 91 T/B 1,440,500 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 332 310 314 4 1,525,000 479,242,600 223 24.571 314 T/J 116,400 312 B 60,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 3,000 4,800,000 2 5,805.937 1,600 T/J 3,500 1,570 B 500 93 CITY Natura City Developments Tbk. --U6---1 208 214 200 212 4 21,800 4,458,200 17 176.667 212 T/J 1,700 202 B 1,500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,600 3,630 3,570 3,570 -30 30,000 108,790,000 7 1,983.333 3,590 J 15,000 3,130 B 300 95 CLEO Sariguna Primatirta Tbk. --M5K--1 442 446 434 438 -4 15,953,200 7,005,416,200 1,233 1,904.348 440 J 104,400 438 T/B 31,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,445 1,450 1,400 1,410 -35 60,400 85,928,000 41 134.921 1,445 J 12,200 1,410 T/B 17,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 194 194 184 191 -3 17,200 3,299,100 29 36.130 193 J 9,900 191 T/B 72,100 98 COWL Cowell Development Tbk. --U6---2 220 266 220 238 18 834,600 205,559,400 429 183.077 240 J 14,000 238 T/B 222,200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 13,200 660,000 7 45.455 50 T/J 162,352,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 595 580 515 520 -75 771,300 411,386,000 86 262.408 520 T/J 87,900 515 B 61,600 101 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 1,205 1,215 1,180 1,185 -20 18,760,400 22,290,309,500 2,231 265.315 1,190 J 23,600 1,185 T/B 573,100 103 DART Duta Anggada Realty Tbk. --U6---1 346 0 0 346 0 0 0 0 63.963 346 J 300 270 B 18,800 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,995 1,995 0 600 1,197,000 1 4,004.255 2,000 J 800 1,990 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 20,000 1,000,000 1 16.496 50 T/J 116,024,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 840 845 830 840 0 521,900 436,714,000 634 730.435 840 T/J 18,000 835 B 7,700 107 DILD Intiland Development Tbk. --S6---1 448 450 428 438 -10 9,704,400 4,255,616,400 788 76.325 438 T/J 244,500 436 B 74,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,450 3,450 3,400 3,440 -10 325,200 1,114,970,000 82 116.610 3,440 T/J 110,400 3,430 B 101,900 109 DKFT Central Omega Resources Tbk. --U2---2 200 202 200 200 0 692,400 139,000,600 51 513.743 202 J 170,000 200 T/B 211,800 110 DLTA Delta Djakarta Tbk. --U5---1 7,200 7,200 7,200 7,200 0 6,300 45,360,000 9 43,039.034 7,225 J 100 7,150 B 300 111 DMAS Puradelta Lestari Tbk. --M6K--1 286 292 282 282 -4 35,112,500 9,987,269,000 905 134.286 284 J 6,418,100 282 T/B 550,800 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,010 3,020 3,010 3,020 10 5,200 15,702,000 5 2,652.869 3,050 J 400 3,010 B 1,800 113 DOID Delta Dunia Makmur Tbk. --S2K--1 500 505 496 505 5 5,479,700 2,743,802,900 594 683.689 505 T/J 1,367,000 500 B 531,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 356 350 356 0 395,200 140,123,400 39 96.216 356 T/J 969,600 352 B 900 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 15,000 J 800 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,590 1,585 1,550 1,550 -40 356,800 560,488,500 57 306.931 1,580 J 20,000 1,545 B 28,500 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,800 J 10,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,290 2,290 2,290 2,290 0 300 687,000 2 842.930 2,290 T/J 300 2,240 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 180,000 198,000,000 29 27.160 1,150 J 100,500 1,080 B 5,000 120 ELSA Elnusa Tbk. --S2LKO1 372 374 368 372 0 7,720,800 2,859,712,800 561 93.000 372 T/J 1,474,900 370 B 5,400 121 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 0 0 7,500 0 0 0 0 1,041.667 7,400 J 300,000 7,050 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,350 2,350 2,350 0 1,000 2,350,000 1 1,644.173 2,480 J 402,800 2,360 B 1,800 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,980 2,010 1,940 1,940 -40 15,628,500 30,600,677,500 4,089 194.000 1,945 J 648,300 1,940 T/B 469,600 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 300 302 298 300 0 4,008,800 1,202,551,400 564 558.545 302 J 487,500 300 T/B 1,500 126 EXCL XL Axiata Tbk. --S7XXO1 2,930 2,970 2,910 2,940 10 7,216,200 21,240,695,000 1,781 149.207 2,940 T/J 7,200 2,930 B 1,306,700 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,450 2,450 2,450 2,450 0 10,700 26,215,000 6 3,853.110 2,480 J 2,500 2,450 T/B 400 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,300 8,250 8,200 8,200 -100 37,500 308,410,000 48 1,879.182 8,175 J 700 8,100 B 7,500 129 FILM MD Pictures Tbk. --U9---1 990 1,020 980 995 5 2,392,300 2,378,360,500 2,708 473.810 995 T/J 8,500 990 B 21,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,890 2,980 2,440 2,950 60 28,405,500 81,615,590,000 906 590.000 2,950 T/J 16,700 2,660 B 300 131 FISH FKS Multi Agro Tbk. XDU9---2 2,960 2,960 2,940 2,940 -20 1,500 4,420,000 7 2,352.000 2,940 T/J 500 2,650 B 200 132 FMII Fortune Mate Indonesia Tbk --U6---2 560 560 520 560 0 700 368,000 2 560.000 560 T/J 1,000 530 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 910 915 890 915 5 23,820,800 21,472,047,000 205 415.909 915 T/J 88,200 895 B 100 134 FREN Smartfren Telecom Tbk. --U7---1 318 328 318 320 2 77,570,600 25,066,080,200 3,623 17.778 320 T/J 723,800 318 B 1,910,900 135 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---1 420 426 418 422 2 10,365,600 4,371,490,400 1,759 56.728 422 T/J 248,500 420 B 271,100 137 GJTL Gajah Tunggal Tbk. --S4K--1 760 770 750 750 -10 2,975,700 2,245,617,500 439 147.244 755 J 409,800 750 T/B 544,600 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 218 218 214 214 -4 2,744,000 590,915,600 636 53.500 216 J 708,700 214 T/B 342,100 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,975 19,000 19,000 19,000 1,025 500 9,500,000 4 3,304.348 19,000 T/J 600 17,975 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,545 1,555 1,535 1,555 10 13,000 20,012,000 20 121.012 1,555 T/J 1,000 1,545 B 13,000 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 197 197 196 197 0 37,900 7,465,600 11 78.800 197 T/J 9,900 195 B 51,300 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,270 3,300 3,260 3,280 10 72,700 238,601,000 84 88.649 3,280 T/J 28,200 3,270 B 2,300 144 HERO Hero Supermarket Tbk. --U9---1 800 805 800 800 0 1,600 1,280,500 9 1,669.867 840 J 3,500 800 T/B 35,500 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,390 3,310 3,370 70 185,100 617,103,000 119 1,031.654 3,370 T/J 100 3,340 B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 640 590 620 35 9,500 5,644,500 13 953.846 625 J 1,200 590 B 300 147 HKMU HK Metals Utama Tbk. --U9---1 362 368 362 366 4 16,003,000 5,836,279,600 446 159.130 366 T/J 1,086,200 364 B 183,300 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 805 820 800 810 5 9,652,600 7,811,369,000 628 261.290 810 T/J 2,254,100 805 B 39,000 149 HRTA Hartadinata Abadi Tbk. XDS5---1 262 280 258 280 18 4,064,000 1,069,974,000 178 93.333 280 T/J 617,000 264 B 100,000 150 HRUM Harum Energy Tbk. --S2K--1 1,360 1,405 1,355 1,365 5 1,696,700 2,340,842,500 916 26.250 1,370 J 30,000 1,365 T/B 180,000 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 408 394 394 394 -14 10,000 3,940,000 1 30.781 404 J 9,700 392 B 100 153 IIKP Inti Agri Resources Tbk --U5---2 59 60 57 59 0 146,716,200 8,508,916,800 837 113.248 59 T/J 2,947,900 58 B 53,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 150 153 147 153 3 10,000,400 1,507,178,000 248 43.714 153 T/J 5,078,600 148 B 10,500 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,610 2,640 2,570 2,580 -30 383,600 993,138,000 296 346.366 2,590 J 21,000 2,580 T/B 10,800 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 550 550 535 535 -15 992,000 538,841,000 103 107.000 540 J 53,600 535 T/B 910,400 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,025 1,025 -10 380,600 391,684,500 39 269.737 1,030 J 7,200 1,020 B 6,300 158 INAF Indofarma (Persero) Tbk. --U5---1 2,230 2,250 2,200 2,210 -20 244,400 539,954,000 172 884.000 2,220 J 100 2,210 T/B 6,600 159 INCO Vale Indonesia Tbk. --S2BXO1 3,000 3,120 3,020 3,060 60 36,557,300 112,473,180,000 5,224 1,248.980 3,070 J 173,900 3,060 T/B 871,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,830 4,970 4,830 4,910 80 7,700 37,617,000 28 661.288 4,910 T/J 1,200 4,830 B 1,600 161 INDS Indospring Tbk. XDM4---1 2,250 2,290 2,250 2,260 10 160,100 361,229,000 74 211.875 2,290 J 200 2,260 T/B 2,500 162 INDY Indika Energy Tbk. --S2XXO1 1,610 1,685 1,600 1,670 60 17,752,400 29,358,285,500 3,791 56.610 1,675 J 112,900 1,670 T/B 28,200 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 70 71 0 535,900 37,540,200 29 0.406 71 T/J 499,100 70 B 173,200 164 INPP Indonesian Paradise Property Tbk. XDU9---2 820 0 0 820 0 0 0 0 780.952 780 J 100 725 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,050 3,050 -30 900 2,760,000 5 1,105.072 3,060 J 600 3,040 B 400 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 550 550 550 0 1,400 770,000 4 5.584 565 J 100 550 T/B 100 167 INTA Intraco Penta Tbk. --U9---2 474 0 0 474 0 0 0 0 334.130 476 J 300,600 466 B 13,200 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,200 1,225 1,195 1,225 25 145,400 176,337,000 43 74.695 1,225 T/J 604,200 1,195 B 27,900 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 256 254 246 252 -4 88,300 22,292,400 42 66.316 252 T/J 249,900 246 B 532,800 170 ISAT Indosat Tbk. --S7K--1 2,760 2,890 2,760 2,890 130 19,537,000 55,761,777,000 5,219 206.429 2,890 T/J 130,200 2,880 B 245,400 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,425 17,475 17,275 17,425 0 1,226,800 21,325,630,000 3,117 124.464 17,450 J 7,500 17,425 T/B 1,088,800 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 40,000 2,000,000 1 35.714 50 T/J 220,480,900 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 470 550 490 490 20 300 153,000 3 277.951 498 J 10,000 490 T/B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 470 470 452 470 0 3,000 1,392,000 5 389.018 470 T/J 19,700 468 B 800 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,670 1,695 1,670 1,675 5 26,666,500 44,815,759,000 4,376 457.900 1,680 J 554,400 1,675 T/B 581,000 176 JRPT Jaya Real Property Tbk. --S6---1 530 530 520 520 -10 5,612,500 2,954,050,000 213 500.000 525 J 92,200 520 T/B 634,000 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,825 5,975 5,775 5,900 75 6,893,100 40,720,187,500 2,248 347.918 5,925 J 106,500 5,900 T/B 34,800 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,055 J 300 985 B 1,100 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 995 985 985 -5 1,309,800 1,296,649,000 72 2,188.889 985 T/J 109,500 980 B 368,700 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,280 3,310 3,270 3,280 0 12,922,300 42,385,314,000 106 3,280.000 3,280 T/J 23,500 3,270 B 4,900 181 KBLI KMI Wire & Cable Tbk. XDS4---1 630 635 600 620 -10 18,866,700 11,584,825,000 1,153 75.335 620 T/J 65,200 615 B 468,200 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 131 132 122 123 -8 7,050,900 883,798,900 696 4.473 123 T/J 60,200 122 B 110,600 183 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 2,810 2,840 2,780 2,790 -20 567,200 1,588,077,000 142 73.421 2,810 J 2,100 2,790 T/B 1,600 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 615 660 590 620 5 36,000 21,898,500 44 206.667 620 T/J 4,800 590 B 1,000 186 KKGI Resource Alam Indonesia Tbk. --U2---1 200 202 194 202 2 414,000 80,496,200 31 708.772 202 T/J 12,200 196 B 100 187 KMTR Kirana Megatara Tbk. --U3---2 332 332 324 324 -8 42,100 13,878,000 19 70.742 324 T/J 6,400 322 B 4,000 188 KPIG MNC Land Tbk. --U9---2 134 134 133 133 -1 15,300 2,037,700 9 286.188 133 T/J 237,500 132 B 37,200 189 KRAH Grand Kartech Tbk. --U4---2 2,340 2,400 2,330 2,400 60 37,800 89,120,000 41 872.727 2,400 T/J 6,200 2,200 B 100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 394 396 392 394 0 1,392,300 549,198,800 205 48.983 396 J 328,300 394 T/B 131,100 191 KREN Kresna Graha Investama Tbk. --U9---1 550 560 545 555 5 107,996,700 59,510,320,500 1,072 5,774.032 560 J 1,060,200 555 T/B 2,730,400 192 LAND Trimitra Propertindo Tbk. --U6---2 1,600 1,600 1,570 1,600 0 35,500 56,691,000 11 410.256 1,600 T/J 143,400 1,570 B 900 193 LINK Link Net Tbk. --S9K--1 4,220 4,330 4,250 4,300 80 1,557,300 6,693,713,000 300 268.750 4,300 T/J 849,300 4,290 B 9,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,895 1,960 1,820 1,820 -75 5,035,300 9,379,484,500 1,537 205.199 1,830 J 4,900 1,820 T/B 13,300 195 LPKR Lippo Karawaci Tbk. --S6K--1 288 292 274 276 -12 441,529,000 124,180,155,800 5,775 89.125 276 T/J 4,703,600 274 B 28,280,700 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,260 3,300 3,250 3,270 10 5,351,300 17,506,832,000 1,191 74.098 3,280 J 170,100 3,270 T/B 1,178,700 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,125 1,130 1,090 1,095 -30 13,809,900 15,259,378,500 1,583 282.581 1,100 J 21,000 1,095 T/B 135,000 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 3,672,000 183,600,000 3,646 105.427 50 T/J 70,716,400 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,165 1,200 1,155 1,160 -5 11,387,300 13,384,341,500 2,681 659.091 1,160 T/J 268,400 1,155 B 149,200 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,400 5,400 5,400 0 100 540,000 1 257.143 5,450 J 100 5,400 T/B 22,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,875 1,810 1,840 100 4,600 8,531,500 4 109.524 1,790 J 500 1,770 B 3,500 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 930 965 925 955 25 25,920,900 24,691,611,000 2,314 1,532.536 960 J 470,200 955 T/B 178,800 203 MARI Mahaka Radio Integra Tbk. XDU9---2 250 250 246 246 -4 7,747,100 1,920,950,400 222 328.000 246 T/J 89,700 244 B 38,900 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 498 492 494 0 2,918,200 1,441,007,800 601 988.000 496 J 153,500 494 T/B 24,300 205 MASA Multistrada Arah Sarana Tbk. --U4---1 605 605 600 600 -5 5,700 3,424,000 8 426.621 605 J 2,100 600 T/B 8,700 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,950 J 300 6,625 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,180 2,200 2,170 2,200 20 23,100 50,319,000 42 169.231 2,200 T/J 700 2,180 B 1,200 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 645 630 640 5 504,800 321,812,000 129 40.000 645 J 192,900 635 B 169,800 209 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,600 3,560 3,560 -30 1,795,900 6,430,579,000 247 257.040 3,560 T/J 6,200 3,550 B 148,300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 143 140 142 -1 467,600 65,949,200 49 127.363 142 T/J 59,000 141 B 10,000 211 MDIA Intermedia Capital Tbk. --M9---1 150 149 143 149 -1 289,400 42,490,300 22 107.971 149 T/J 39,200 143 B 2,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,690 4,710 4,660 4,690 0 3,333,000 15,656,445,000 1,167 244.594 4,700 J 85,700 4,690 T/B 52,500 213 MDLN Modernland Realty Tbk. --S6---1 276 278 272 272 -4 8,192,700 2,245,190,800 372 80.723 274 J 10,100 272 T/B 563,600 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 820 825 800 810 -10 14,874,300 12,044,484,500 1,307 1,426.634 815 J 232,900 810 T/B 163,200 215 MEGA Bank Mega Tbk. --U8---1 5,600 5,600 5,600 5,600 0 500 2,800,000 4 4,081.990 5,600 T/J 4,800 5,100 B 200 216 MERK Merck Tbk. --U5---2 3,930 3,940 3,920 3,920 -10 7,100 27,879,000 19 10,335.645 3,940 J 2,300 3,920 T/B 4,200 217 META Nusantara Infrastructure Tbk. --U7---1 194 193 191 193 -1 73,400 14,086,900 16 58.471 193 T/J 6,000 191 B 3,800 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,045 1,060 1,020 1,050 5 61,600 65,077,000 9 1,076.923 1,050 T/J 70,000 1,025 B 100 219 MGRO Mahkota Group Tbk. --S1---1 810 820 800 815 5 4,544,300 3,684,134,500 713 362.222 815 T/J 237,200 810 B 46,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,190 J 1,500 1,050 B 500,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,940 1,995 1,930 1,945 5 600,500 1,169,968,500 213 114.514 1,945 T/J 16,100 1,935 B 100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,045 1,080 800 1,010 -35 5,037,200 4,036,552,500 63 4,809.524 1,065 J 2,200 1,005 B 1,800 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,650 J 100 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,100 20,100 20,000 20,100 0 1,700 34,125,000 10 128,025.478 20,100 T/J 3,100 20,050 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,450 1,485 1,445 1,470 20 2,834,600 4,147,538,500 532 245.511 1,470 T/J 16,100 1,465 B 12,500 226 MLPL Multipolar Tbk. --U9---1 111 112 110 110 -1 3,153,500 348,563,100 156 12.617 111 J 377,100 110 T/B 93,100 227 MLPT Multipolar Technology Tbk. --U9---1 670 700 700 700 30 100 70,000 1 145.833 700 T/J 12,900 630 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 378 380 374 380 2 102,100 38,590,600 12 64.957 380 T/J 205,100 374 B 29,900 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,450 1,480 1,430 1,445 -5 67,211,200 97,337,592,000 24,190 160.556 1,450 J 291,900 1,445 T/B 594,400 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 1,010 1,010 1,010 0 10,000 10,100,000 1 174.138 1,010 T/J 22,000 985 B 20,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 785 810 785 795 10 6,522,600 5,207,899,000 1,539 53.000 795 T/J 161,100 790 B 178,200 232 MPPA Matahari Putra Prima Tbk. --U9---1 226 226 206 218 -8 11,278,100 2,494,134,200 944 91.654 220 J 176,400 218 T/B 798,900 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 800 655 800 0 81,600 64,777,000 17 727.273 770 J 100 680 B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 6,100 6,275 0 600 3,747,500 3 569.170 6,275 T/J 1,100 6,100 B 200 235 MSIN MNC Studios International Tbk. XDM9---2 404 404 398 402 -2 82,700 33,204,800 44 80.400 402 T/J 133,800 400 B 10,000 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 980 990 0 13,100 12,949,000 12 65.132 990 T/J 4,300 985 B 5,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,285 1,300 1,280 1,280 -5 4,702,700 6,068,360,500 597 2,304.313 1,285 J 33,600 1,280 T/B 155,700 238 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---1 452 454 440 452 0 75,100 33,946,000 8 190.035 452 T/J 406,700 440 B 1,400 240 MYOH Samindo Resources Tbk. --S2---1 1,320 1,320 1,310 1,320 0 93,300 122,710,500 25 157.222 1,320 T/J 500 1,310 B 147,900 241 MYRX Hanson International Tbk. --S6---2 108 110 106 109 1 607,993,200 66,076,212,700 554 74.336 109 T/J 3,768,400 108 B 10,500 242 NASA Ayana Land International Tbk. --U9---2 710 710 705 705 -5 3,270,200 2,307,786,000 458 684.466 705 T/J 12,500 700 B 204,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 750 740 745 0 14,856,100 11,021,763,500 1,484 723.301 745 T/J 231,200 740 B 9,800 244 NFCX NFC Indonesia Tbk. --S9---2 2,500 2,500 2,420 2,420 -80 486,300 1,203,448,000 84 130.811 2,430 J 7,000 2,420 T/B 1,300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,295 1,320 1,260 1,270 -25 364,300 469,570,500 437 390.769 1,270 T/J 700 1,265 B 2,700 246 NIRO City Retail Developments Tbk. --U6---2 140 145 140 143 3 323,300 46,260,000 53 136.190 144 J 2,000 143 T/B 21,500 247 NISP Bank OCBC NISP Tbk. --U8---1 895 895 885 895 0 4,100 3,658,500 3 1,084.533 895 T/J 2,400 885 B 2,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 875 895 875 880 5 7,600 6,720,500 12 234.667 890 J 1,700 875 B 8,300 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 394 386 388 -4 172,700 67,303,200 67 45.647 390 J 15,000 388 T/B 19,200 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,775 J 100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 685 685 670 670 -15 9,700 6,530,000 11 1,325.551 685 J 200 670 T/B 3,400 252 PALM Provident Agro Tbk. XDU1---2 234 262 234 258 24 235,700 60,337,200 46 70.517 258 T/J 2,800 232 B 200 253 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,035 1,025 1,030 5 90,400 92,752,000 22 121.176 1,035 J 48,900 1,030 T/B 99,600 254 PBRX Pan Brothers Tbk. XDS4K--1 580 580 550 575 -5 262,500 149,837,500 81 1,017.699 580 J 97,200 575 T/B 119,400 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 765 0 0 765 0 0 0 0 63.750 760 J 3,500 660 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,530 2,540 2,200 2,450 -80 19,153,400 45,287,719,000 55 1,633.333 2,450 T/J 2,700 2,300 B 800 257 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 1,790 1,810 1,755 1,780 -10 8,500 15,023,500 16 148.581 1,790 J 11,800 1,780 T/B 21,000 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,170 1,270 1,140 1,250 80 1,285,200 1,585,458,000 17 243.902 1,250 T/J 1,800 1,140 B 10,000 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 2,880 2,720 2,770 -120 17,300 48,042,000 39 1,149.425 2,870 J 200 2,770 T/B 300 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,445 1,405 1,435 5 3,920,500 5,590,634,500 610 2,389.277 1,435 T/J 405,600 1,415 B 34,900 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 59 58 58 -1 644,900 37,411,400 50 58.000 59 J 2,051,100 58 T/B 1,465,600 263 PNIN Paninvest Tbk. --S8---1 1,400 1,415 1,395 1,400 0 259,500 364,526,000 105 1,488.728 1,400 T/J 19,500 1,395 B 500 264 PNLF Panin Financial Tbk. --S8---1 368 376 356 364 -4 53,862,700 19,766,336,000 2,806 393.428 364 T/J 42,100 362 B 152,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,180 1,180 1,150 1,180 0 40,400 46,709,000 9 874.074 1,180 T/J 3,800 1,145 B 4,400 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,030 1,070 1,050 1,050 20 500 531,000 5 64.220 1,050 T/J 71,900 1,030 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,300 1,300 1,300 1,300 0 300 390,000 3 211.382 1,350 J 100 1,300 T/B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,805 1,835 1,780 1,800 -5 105,603,000 190,876,074,000 527 1,142.487 1,805 J 25,200 1,800 T/B 53,500 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 645 J 4,000 530 B 472,900 270 POWR Cikarang Listrindo Tbk. --M7---2 830 840 830 830 0 2,437,100 2,030,798,000 230 55.333 830 T/J 800,200 825 B 547,000 271 PPRE PP Presisi Tbk. --M7---1 386 386 380 382 -4 3,930,600 1,504,606,600 1,849 88.837 382 T/J 50,000 380 B 15,000 272 PPRO PP Properti Tbk. --S6K--1 121 123 120 120 -1 33,688,800 4,068,254,700 1,002 259.459 121 J 3,349,600 120 T/B 3,602,900 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,100 4,300 3,990 4,300 200 217,000 900,774,000 103 66.154 4,300 T/J 2,400 4,120 B 600 274 PRIM Royal Prima Tbk. --U9---2 464 462 462 462 -2 100 46,200 1 92.400 462 T/J 9,700 430 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 236 240 230 232 -4 1,569,100 366,499,000 183 752.685 232 T/J 57,300 230 B 189,500 276 PTPP PP (Persero) Tbk. --S6XXO1 2,250 2,260 2,200 2,220 -30 15,063,200 33,468,513,000 2,388 417.293 2,220 T/J 72,300 2,210 B 414,500 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,625 1,610 1,610 0 192,300 310,618,500 133 1,288.000 1,615 J 9,900 1,610 T/B 163,900 278 PTSN Sat Nusapersada Tbk --U4---1 535 545 510 520 -15 6,154,400 3,180,257,000 1,002 268.966 520 T/J 237,700 515 B 328,100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 0 B 0 280 PWON Pakuwon Jati Tbk. XDS6B3O1 725 730 720 725 0 39,709,600 28,794,887,000 4,066 2,795.019 730 J 3,872,600 725 T/B 918,700 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,085 1,080 1,040 1,055 -30 688,500 723,295,000 116 95.909 1,055 T/J 1,400 1,050 B 18,800 282 RAJA Rukun Raharja Tbk. --S7---1 256 258 252 256 0 1,927,600 491,195,400 296 879.362 258 J 265,300 256 T/B 28,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,305 1,340 1,300 1,315 10 12,705,000 16,735,837,500 2,396 821.875 1,315 T/J 483,500 1,310 B 173,800 284 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---2 133 135 133 135 2 15,727,700 2,107,986,200 44 74.118 135 T/J 1,275,700 134 B 20,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 680 690 655 680 0 1,672,500 1,134,443,000 242 417.178 680 T/J 308,700 665 B 25,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 358 356 354 356 -2 700 248,000 3 2,785.603 356 T/J 16,000 350 B 100 288 RODA Pikko Land Development Tbk. --U6---2 272 272 254 260 -12 38,300 10,075,800 25 415.137 260 T/J 8,400 258 B 2,500 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,290 1,265 1,270 0 175,600 223,197,000 95 498.039 1,275 J 55,600 1,270 T/B 249,800 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 498 498 494 496 -2 1,164,100 577,690,800 46 620.000 500 J 28,000 494 B 235,300 291 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 9,100 9,075 9,075 0 2,600 23,620,000 5 5,854.839 9,100 J 21,000 9,050 B 2,100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,535 1,505 1,510 0 4,961,600 7,516,889,500 1,598 683.094 1,515 J 11,100 1,510 T/B 30,600 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 28,800 840 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,270 2,200 2,270 70 110,400 248,131,000 45 97.009 2,280 J 17,500 2,270 T/B 406,600 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,770 J 100 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 795 810 790 810 15 2,086,100 1,662,628,500 208 578.571 810 T/J 21,000 805 B 10,000 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 980 1,000 980 990 10 1,223,400 1,217,395,000 346 170.690 1,000 J 315,100 990 T/B 41,600 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,550 5,600 5,200 5,200 -350 436,000 2,381,672,500 259 59.058 5,500 J 52,500 5,200 T/B 210,900 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 344 340 342 2 2,862,600 979,948,000 354 31.091 342 T/J 588,500 340 B 1,913,800 301 SIPD Sierad Produce Tbk. --U3---2 800 0 0 800 0 0 0 0 0.889 800 J 10,000 750 B 2,000 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,400 B 500 303 SMAR Smart Tbk. XDU1---2 4,090 4,090 4,050 4,050 -40 3,600 14,620,000 13 1,338.135 4,170 J 3,100 4,070 B 300 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,165 1,185 1,120 1,135 -30 9,192,000 10,578,970,000 2,082 202.679 1,135 T/J 249,400 1,130 B 574,800 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,550 1,585 1,510 1,530 -20 29,100 45,219,500 43 1,847.826 1,550 J 300 1,530 T/B 6,400 306 SMDR Samudera Indonesia Tbk. XDS7K--1 312 316 312 312 0 752,400 235,801,400 117 1,252.107 314 J 22,200 312 T/B 331,600 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,290 1,310 1,265 1,300 10 7,310,800 9,423,516,500 1,357 2,136.050 1,300 T/J 1,433,600 1,295 B 104,200 308 SMRU SMR Utama Tbk. --U2---2 119 121 113 114 -5 3,976,800 459,384,600 405 27.879 115 J 16,700 113 B 170,700 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,570 1,615 1,555 1,575 5 9,030,600 14,264,149,500 2,947 4,206.843 1,575 T/J 48,000 1,560 B 26,900 310 SOCI Soechi Lines Tbk. --M7---1 254 256 244 248 -6 23,159,700 5,759,336,600 1,083 45.091 250 J 1,562,700 246 B 1,417,500 311 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 1,135 1,135 1,110 1,125 -10 20,089,200 22,572,015,500 1,478 96.983 1,125 T/J 79,200 1,120 B 102,000 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 290 0 0 290 0 0 0 0 309.495 290 J 46,500 272 B 100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 346 336 340 0 1,028,638,400 350,698,656,000 47,912 141.667 340 T/J 19,749,200 338 B 4,843,000 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,550 3,550 3,520 3,520 -30 6,700 23,592,000 13 64.000 3,560 J 100 3,520 T/B 5,400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 800 785 795 -5 13,284,100 10,535,181,000 846 326.154 795 T/J 220,200 790 B 879,200 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 920 920 900 905 -15 39,227,100 35,672,948,500 724 135.075 905 T/J 2,104,200 900 B 1,449,300 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 4,400 J 100 3,450 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 2,980 2,980 -20 650,300 1,947,667,000 458 1,922.581 2,990 J 20,100 2,980 T/B 2,300 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 468 490 468 482 14 5,101,400 2,454,828,600 3,535 4,403.837 484 J 106,800 480 B 17,600 323 TARA Sitara Propertindo Tbk. --U6---1 740 785 735 745 5 27,241,900 20,490,036,000 1,270 702.830 745 T/J 54,300 740 B 18,800 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,260 4,190 4,230 0 1,756,700 7,424,865,000 777 208.889 4,230 T/J 298,700 4,220 B 1,700 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 815 825 805 805 -10 1,168,200 950,710,500 257 183.309 810 J 73,000 805 T/B 160,600 326 TCID Mandom Indonesia Tbk. --U5---1 13,200 13,500 13,000 13,500 300 3,700 48,230,000 5 1,324.153 13,500 T/J 4,900 13,000 B 1,500 327 TCPI Transcoal Pacific Tbk. XDU7---2 7,000 7,025 6,675 6,900 -100 4,251,600 29,444,607,500 1,312 5,000.000 6,950 J 16,000 6,900 T/B 7,700 328 TDPM Tridomain Performance Materials Tbk. --U3---1 274 276 268 270 -4 18,284,400 4,984,342,000 445 118.421 270 T/J 112,700 268 B 111,600 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 600 585 580 585 -15 41,600 24,321,000 18 188.710 585 T/J 6,100 580 B 11,300 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 540 650 600 600 60 3,300 1,985,000 7 135.968 635 J 3,000 550 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,010 4,010 4,010 4,010 0 100 401,000 1 3,295.258 4,300 J 300 3,800 B 3,100 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 800 820 0 19,765,300 16,097,014,500 178 410.000 820 T/J 969,100 805 B 1,200 333 TINS Timah Tbk. --S2K--1 1,025 1,110 1,030 1,080 55 127,374,400 138,272,925,500 10,363 551.874 1,085 J 385,900 1,080 T/B 557,300 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,625 12,725 12,075 12,150 -475 858,500 10,504,045,000 1,467 751.214 12,175 J 13,700 12,125 B 13,900 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 396 398 380 396 0 33,900 13,269,000 14 83.565 396 T/J 378,800 380 B 15,500 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 595 620 595 605 10 10,262,200 6,205,944,500 447 973.749 605 T/J 323,200 600 B 190,900 337 TOTL Total Bangun Persada Tbk. --S6---1 540 540 530 535 -5 1,420,100 760,023,000 214 192.290 535 T/J 90,400 530 B 215,800 338 TOTO Surya Toto Indonesia Tbk. --U3---2 342 348 340 342 0 35,400 12,135,000 44 1,109.417 342 T/J 237,300 340 B 30,200 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 765 790 745 760 -5 10,970,600 8,348,484,500 1,079 3,620.254 760 T/J 2,900,700 755 B 180,800 340 TRAM Trada Alam Minera Tbk. --U2---1 117 119 116 119 2 1,166,215,500 136,457,134,400 1,562 98.352 119 T/J 6,103,600 118 B 313,600 341 TRIO Trikomsel Oke Tbk. --U9---1 342 426 338 426 84 2,786,500 1,133,549,800 591 189.098 0 J 0 426 T/B 1,765,300 342 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 418 J 200 370 B 52,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,595 1,605 1,580 1,595 0 296,000 472,499,500 56 284.537 1,600 J 23,600 1,595 T/B 54,300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,980 2,980 2,980 -10 1,000 2,980,000 1 77.403 2,980 T/J 1,800 2,600 B 5,000 345 TURI Tunas Ridean Tbk. --U9---1 1,060 1,055 1,050 1,050 -10 301,900 317,668,000 4 2,333.333 1,050 T/J 48,100 1,045 B 202,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,425 1,430 1,425 1,430 5 110,800 158,295,500 87 2,772.607 1,430 T/J 63,900 1,425 B 47,800 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,420 4,450 4,420 4,450 30 300 1,329,000 2 164.811 4,440 J 200 4,190 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,490 2,500 2,490 2,500 10 73,700 183,524,000 15 208.333 2,500 T/J 50,600 2,490 B 43,100 349 VIVA Visi Media Asia Tbk. --U9---1 115 117 113 114 -1 13,879,000 1,585,572,900 601 38.000 114 T/J 115,600 113 B 302,000 350 VOKS Voksel Electric Tbk. XDS4---1 348 350 336 346 -2 4,205,800 1,446,102,000 539 153.054 346 T/J 3,400 344 B 27,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 350 358 346 348 -2 43,516,200 15,273,980,600 2,214 120.000 350 J 713,500 348 T/B 300,500 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,480 2,420 2,450 0 15,421,700 37,727,464,000 3,504 629.734 2,450 T/J 486,200 2,440 B 14,100 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 316 312 312 0 57,300 17,959,600 34 47.300 314 J 400 312 T/B 15,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 855 865 850 860 5 5,952,400 5,106,348,500 592 330.769 860 T/J 29,000 855 B 134,700 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 428 430 422 426 -2 33,143,600 14,090,173,000 2,341 86.939 426 T/J 1,228,500 424 B 38,800 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,150 2,160 2,100 2,110 -40 20,443,300 43,401,603,000 3,261 569.501 2,120 J 277,700 2,110 T/B 1,307,000 357 WTON Wijaya Karya Beton Tbk. --S3K--1 620 630 605 620 0 35,779,300 22,191,591,500 3,229 105.085 620 T/J 621,200 615 B 1,219,900 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 456 488 452 486 30 114,844,200 53,194,826,200 2,333 1,732.559 486 T/J 200,700 484 B 1,574,800 Total 6,769,725,500 3,228,230,136,500 310,342 1,377,134,500 226,964,400 Jakarta, 16 July 2019 Trading Division