List of Securities Quotation: IDX SMC Composite Date: Thursday, 18 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 10,300 10,150 10,225 50 446,500 4,563,655,000 638 830.653 10,225 T/J 76,600 10,200 B 11,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,930 0 0 1,930 0 0 0 0 51.467 1,875 J 300 1,665 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,745 1,775 1,745 1,770 25 4,662,400 8,238,524,500 2,366 2,158.537 1,775 J 29,000 1,770 T/B 30,500 5 ACST Acset Indonusa Tbk. --U6---1 1,435 1,450 1,435 1,445 10 98,000 141,234,500 34 60.682 1,445 T/J 1,200 1,440 B 23,200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,640 1,640 1,620 1,625 -15 4,264,700 6,947,731,500 916 1,276.181 1,625 T/J 198,900 1,620 B 295,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,500 10,350 10,450 0 140,800 1,468,602,500 347 449.462 10,450 T/J 1,200 10,400 B 900 8 ADMG Polychem Indonesia Tbk --U3---1 260 264 258 258 -2 1,111,400 290,634,600 197 23.029 260 J 15,200 258 T/B 7,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,335 1,270 1,300 20 47,703,200 62,465,905,000 4,901 118.182 1,305 J 9,500 1,300 T/B 283,900 10 AGII Aneka Gas Industri Tbk. XDS3---1 610 625 605 625 15 138,200 85,556,500 50 56.818 630 J 14,500 610 B 19,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 308 314 304 306 -2 2,077,800 642,402,600 413 499.935 308 J 64,200 306 T/B 23,200 12 AGRS Bank Agris Tbk. --U8---2 278 280 266 280 2 20,300 5,421,600 5 254.545 296 J 200 264 B 2,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,180 4,210 4,170 4,170 -10 4,991,400 20,916,566,000 1,794 3,323.477 4,180 J 9,800 4,170 T/B 6,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 310 J 1,100 274 B 400 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 5,300 5,300 5,300 0 500 2,650,000 1 216.327 5,300 T/J 9,500 5,200 B 6,200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 935 940 935 935 0 11,600 10,897,500 12 2,385.874 940 J 9,400 935 T/B 22,800 17 ANDI Andira Agro Tbk. --U1---2 1,950 2,000 1,890 2,000 50 183,200 354,444,000 48 1,000.000 2,090 J 100 1,950 B 50,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 920 925 915 925 5 275,500 252,165,000 22 77.083 925 T/J 2,300 895 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 900 985 920 950 50 335,413,700 320,934,163,000 15,980 626.360 955 J 2,761,900 950 T/B 2,042,400 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---2 635 650 630 640 5 27,831,400 17,797,291,000 3,134 680.735 640 T/J 204,000 630 B 48,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 222 232 212 222 0 154,423,500 34,444,769,400 6,403 60.822 224 J 1,608,000 222 T/B 9,034,400 23 ARII Atlas Resources Tbk. --U2---2 805 805 805 805 0 2,200 1,771,000 2 53.667 805 T/J 47,400 710 B 2,000 24 ARMY Armidian Karyatama Tbk. --U6---2 268 268 258 264 -4 19,814,300 5,268,523,400 89 88.000 264 T/J 54,900 256 B 265,700 25 ARNA Arwana Citramulia Tbk. --S3---1 510 515 500 510 0 115,600 58,605,000 59 3,466.322 510 T/J 5,500 505 B 9,500 26 ASGR Astra Graphia Tbk. --U9---1 1,190 1,190 1,180 1,185 -5 7,600 9,032,000 9 245.688 1,190 J 24,800 1,185 T/B 29,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 865 865 850 865 0 1,271,900 1,099,841,000 515 1,601.852 870 J 8,500 860 B 5,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 344 352 342 352 8 7,644,400 2,664,610,200 622 335.238 352 T/J 1,648,900 350 B 369,300 29 ASSA Adi Sarana Armada Tbk. --S7---1 850 855 845 845 -5 462,300 391,971,000 83 216.667 845 T/J 53,300 840 B 377,400 30 ATIC Anabatic Technologies Tbk. XDU9---1 850 0 0 850 0 0 0 0 121.429 850 J 1,200 770 B 5,000 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 1,440 1,455 1,440 1,445 5 172,300 248,894,000 233 1,306.864 1,450 J 135,600 1,445 T/B 100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 9,600 480,000 26 57.388 50 T/J 3,582,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 284 272 284 12 3,300 901,200 3 209.385 280 J 200 272 B 17,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,675 1,700 0 287,500 485,687,000 85 2,125.000 1,700 T/J 28,600 1,675 B 4,700 36 BBKP Bank Bukopin Tbk. --S8K--1 314 318 310 314 0 6,337,400 1,989,092,600 538 93.150 316 J 1,178,300 314 T/B 30,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,950 1,970 1,930 1,970 20 26,300 50,801,000 6 142.754 1,970 T/J 15,100 1,490 B 200 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,460 2,420 2,420 -30 16,075,000 39,235,245,000 2,814 315.652 2,430 J 8,500 2,420 T/B 1,523,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 278 276 276 0 76,600 21,153,800 12 281.002 278 J 100 276 T/B 10,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 228 228 224 228 0 34,200 7,790,200 14 646.588 228 T/J 138,900 226 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 5,700 285,000 17 217.306 50 T/J 395,729,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 322 328 320 324 2 9,328,400 3,026,163,400 659 190.588 324 T/J 420,500 322 B 202,400 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 590 575 585 0 46,800 27,103,500 49 2,997.848 590 J 8,000 585 T/B 100 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 73 74 0 905,100 66,909,100 113 71.845 75 J 1,926,200 74 T/B 8,200 46 BHIT MNC Investama Tbk. XRS9---1 82 82 80 81 -1 31,853,500 2,582,033,200 320 236.877 82 J 1,809,200 81 T/B 1,549,200 47 BINA Bank Ina Perdana Tbk. --U8---1 950 980 920 925 -25 842,000 785,512,500 93 522.611 925 T/J 126,200 920 B 142,800 48 BIPI Astrindo Nusantara Infrastruktur Tbk. XRU2---2 52 52 50 50 -2 92,056,900 4,686,778,100 2,963 35.714 51 J 4,725,100 50 T/B 131,473,000 49 BIRD Blue Bird Tbk. --S7---1 2,930 2,930 2,870 2,900 -30 204,900 592,715,000 317 44.615 2,900 T/J 14,500 2,880 B 2,500 50 BISI BISI International Tbk. --U1---1 1,430 1,440 1,405 1,425 -5 151,900 216,788,500 37 712.500 1,425 T/J 4,100 1,420 B 1,200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,650 1,625 1,635 0 8,448,200 13,916,774,000 276 272.500 1,640 J 4,500 1,635 T/B 21,400 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 4,222,400 2,701,167,000 482 148.837 640 T/J 573,000 635 B 3,116,300 53 BKSL Sentul City Tbk. --S6K--1 134 145 132 142 8 575,219,100 79,974,941,900 7,421 9.812 143 J 4,074,900 142 T/B 769,100 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 0 0 185 0 0 0 0 424.507 184 J 500 171 B 2,200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 6,500 325,000 5 0.658 50 T/J 177,784,400 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 306 0 0 306 0 0 0 0 95.625 304 J 500 302 B 1,200 58 BMTR Global Mediacom Tbk. --S9K--1 404 410 396 400 -4 31,362,700 12,582,320,200 1,619 325.574 400 T/J 3,446,600 398 B 578,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,100 155,000 3 0.172 50 T/J 40,887,400 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,135 1,155 1,120 1,145 10 5,206,400 5,936,154,500 832 8.454 1,145 T/J 268,800 1,140 B 62,100 61 BNII Bank Maybank Indonesia Tbk. --M8---1 254 264 252 264 10 4,217,100 1,096,318,400 332 3.146 266 J 78,000 264 T/B 292,500 62 BNLI Bank Permata Tbk. --M8K--1 960 970 945 945 -15 15,120,400 14,459,638,000 1,492 10.289 950 J 267,000 945 T/B 592,700 63 BOGA Bintang Oto Global Tbk. --U9---2 750 760 740 740 -10 5,411,600 4,077,787,000 584 718.447 745 J 1,000 740 T/B 68,900 64 BOLT Garuda Metalindo Tbk. --U4---2 860 865 860 865 5 128,400 110,563,000 153 157.273 865 T/J 16,200 860 B 1,100 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,895 1,890 1,780 1,840 -55 6,925,200 12,872,018,500 62 460.000 1,810 J 500 1,785 B 5,900 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 890 0 0 890 0 0 0 0 949.131 890 J 37,500 885 B 31,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,520.000 8,000 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 14,000 14,000 11,200 11,200 -2,800 14,400 201,320,000 4 435.891 14,000 J 4,600 11,200 T/B 200 69 BRIS Bank BRIsyariah Tbk. --M8---1 515 520 510 515 0 2,344,400 1,206,698,000 415 100.980 515 T/J 237,800 510 B 1,898,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 841,800 42,090,000 6 7.874 50 T/J 105,179,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 300 1,050 B 2,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,690 3,760 3,660 3,690 0 23,404,700 86,896,478,000 4,221 288.979 3,690 T/J 61,600 3,670 B 42,500 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,485 1,515 1,475 1,485 0 8,698,400 12,949,783,500 1,988 290.888 1,490 J 67,400 1,485 T/B 97,900 74 BSIM Bank Sinarmas Tbk. --U8---1 600 0 0 600 0 0 0 0 409.224 600 J 57,800 575 B 4,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,650 1,680 1,670 1,670 20 1,000 1,678,000 7 85.641 1,680 J 400 1,670 T/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 83 84 74 74 -9 102,050,300 7,698,237,000 853 566.963 75 J 263,100 74 T/B 568,300 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 3,340 3,470 3,170 3,270 -70 1,152,900 3,854,932,000 396 633.031 3,360 J 1,600 3,270 T/B 14,200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,520 3,550 3,450 3,470 -50 27,907,800 97,201,803,000 3,948 355.897 3,480 J 9,000 3,470 T/B 80,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,860 1,830 1,800 1,800 -60 2,000 3,609,000 8 305.085 1,850 J 3,500 1,800 T/B 9,300 82 BUMI Bumi Resources Tbk. --S2K--2 115 119 114 117 2 141,880,000 16,600,181,600 1,701 6.790 117 T/J 8,538,100 116 B 14,231,300 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 99 101 99 100 1 26,800,500 2,680,005,900 427 76.923 100 T/J 89,700 99 B 333,000 84 BVIC Bank Victoria International Tbk. --U8---1 168 169 168 168 0 13,200 2,227,800 3 158.861 169 J 22,800 167 B 3,000 85 BWPT Eagle High Plantations Tbk. --U1---1 151 154 150 150 -1 1,931,000 291,947,500 222 32.806 151 J 280,000 150 T/B 526,500 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 520 520 500 515 -5 3,300,000 1,675,092,000 356 156.061 515 T/J 50,000 510 B 40,900 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 242 236 238 2 1,363,300 325,414,000 75 136.000 240 J 11,800 238 T/B 18,600 88 CASA Capital Financial Indonesia Tbk. --U8---2 376 380 376 378 2 6,984,000 2,637,151,800 729 690.575 380 J 140,500 378 T/B 53,000 89 CASS Cardig Aero Services Tbk. --U7---2 620 660 630 655 35 13,600 8,900,000 12 163.750 655 T/J 1,400 650 B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 92 91 91 0 2,182,400 198,987,900 113 582.400 92 J 1,081,800 91 T/B 28,100 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 312 330 312 328 16 2,507,500 810,356,800 214 25.667 328 T/J 926,000 326 B 184,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,630 1,630 1,630 1,630 0 35,500 57,865,000 7 5,914.798 1,700 J 15,000 1,630 T/B 10,000 93 CITY Natura City Developments Tbk. --U6---1 200 206 200 206 6 1,300 264,200 5 171.667 206 T/J 9,800 202 B 100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,600 3,620 3,500 3,600 0 242,300 852,156,000 30 2,000.000 3,600 T/J 2,600 3,590 B 3,600 95 CLEO Sariguna Primatirta Tbk. --M5K--1 436 438 434 436 0 8,528,400 3,719,204,400 438 1,895.652 438 J 915,000 436 T/B 678,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,440 1,440 1,420 1,440 0 2,800 3,980,000 9 137.791 1,440 T/J 800 1,420 B 100 97 CMPP AirAsia Indonesia Tbk. --U7---2 190 190 189 189 -1 108,200 20,488,500 51 35.751 191 J 1,200 188 B 11,600 98 COWL Cowell Development Tbk. --U6---2 232 230 218 218 -14 197,000 43,750,200 106 167.692 218 T/J 8,800 216 B 35,200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 50,200 2,510,000 11 45.455 50 T/J 165,842,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 525 535 500 510 -15 222,000 117,253,500 36 257.361 520 J 400 510 T/B 200 101 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 1,180 1,205 1,140 1,170 -10 51,234,900 60,099,707,000 3,889 261.957 1,170 T/J 998,200 1,165 B 153,700 103 DART Duta Anggada Realty Tbk. --U6---1 346 346 346 346 0 100 34,600 1 63.963 356 J 5,000 304 B 3,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 0 0 1,995 0 0 0 0 4,004.255 2,000 J 1,300 1,995 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 114,040,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 835 845 0 472,000 396,758,500 365 734.783 845 T/J 15,200 835 B 14,100 107 DILD Intiland Development Tbk. --S6---1 438 438 410 422 -16 9,794,100 4,162,836,600 630 73.537 424 J 502,500 422 T/B 856,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,440 3,470 3,440 3,470 30 308,200 1,063,993,000 101 117.627 3,470 T/J 1,100 3,460 B 400 109 DKFT Central Omega Resources Tbk. --U2---2 206 218 208 210 4 2,596,000 554,003,800 244 539.430 212 J 72,700 210 T/B 102,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,200 7,350 7,150 7,250 50 1,800 12,970,000 5 43,337.916 7,250 T/J 1,300 7,175 B 1,500 111 DMAS Puradelta Lestari Tbk. --M6K--1 276 286 274 280 4 46,716,100 13,122,790,200 726 133.333 280 T/J 109,000 278 B 4,226,400 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,000 3,050 3,000 3,000 0 9,500 28,541,000 6 2,635.301 3,000 T/J 3,600 2,830 B 1,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 496 510 496 505 9 10,077,600 5,100,439,500 643 683.689 510 J 2,147,300 505 T/B 1,151,100 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 356 356 354 356 0 305,500 108,654,800 23 96.216 356 T/J 1,282,300 354 B 25,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 400 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,525 1,520 1,485 1,500 -25 274,100 411,734,500 53 297.030 1,500 T/J 5,000 1,495 B 500 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,850 J 10,500 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,280 2,280 2,260 2,260 -20 48,100 109,384,000 10 831.887 2,280 J 20,000 2,250 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,000 1,100 0 112,000 123,050,000 10 27.160 1,150 J 100,500 1,050 B 4,000 120 ELSA Elnusa Tbk. --S2LKO1 368 370 366 368 0 10,674,700 3,926,587,600 599 92.000 370 J 1,209,800 368 T/B 39,700 121 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 7,400 6,500 7,400 -100 102,500 668,820,000 14 1,027.778 7,400 T/J 298,100 6,675 B 100 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,410 2,400 2,400 50 2,000 4,817,000 3 1,679.155 2,480 J 402,800 2,400 T/B 600 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,995 2,040 1,955 1,980 -15 19,390,600 38,705,084,000 3,909 198.000 1,985 J 113,700 1,980 T/B 973,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 298 300 296 296 -2 3,563,200 1,064,631,800 385 551.098 298 J 20,300 296 T/B 1,753,600 126 EXCL XL Axiata Tbk. --S7XXO1 2,980 3,170 2,970 3,110 130 21,650,300 66,803,933,000 4,053 157.835 3,110 T/J 22,400 3,100 B 10,400 127 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,450 2,450 2,450 0 300 735,000 1 3,853.110 2,450 T/J 1,100 2,300 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,175 7,900 8,100 0 44,100 356,845,000 63 1,856.265 8,100 T/J 400 7,975 B 800 129 FILM MD Pictures Tbk. --U9---1 1,010 1,010 970 1,000 -10 54,500 53,672,000 53 476.190 1,000 T/J 17,800 975 B 600 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,630 2,780 2,540 2,780 150 29,451,500 79,057,429,000 691 556.000 2,780 T/J 33,900 2,750 B 7,600 131 FISH FKS Multi Agro Tbk. XDU9---2 2,940 2,940 2,940 2,940 0 800 2,352,000 3 2,352.000 2,940 T/J 300 2,610 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 600 0 0 600 0 0 0 0 600.000 600 J 6,800 520 B 1,400 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 910 885 900 0 25,900,700 23,319,905,500 68 409.091 900 T/J 144,200 875 B 500 134 FREN Smartfren Telecom Tbk. --U7---1 312 316 308 310 -2 28,394,100 8,844,813,600 1,510 17.222 312 J 1,708,500 310 T/B 221,100 135 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---1 410 412 402 402 -8 12,264,700 4,971,571,800 1,443 54.039 402 T/J 3,305,900 400 B 1,432,500 137 GJTL Gajah Tunggal Tbk. --S4K--1 755 760 735 740 -15 5,636,200 4,196,928,000 342 145.280 745 J 38,700 740 T/B 125,000 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 216 212 214 2 3,133,700 669,137,600 309 53.500 214 T/J 976,400 212 B 2,144,400 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,950 18,950 18,950 -50 500 9,475,000 3 3,295.652 18,950 T/J 100 15,250 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,535 1,540 1,530 1,540 5 25,700 39,431,500 40 119.844 1,540 T/J 2,900 1,530 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---1 196 198 196 196 0 84,000 16,521,300 10 78.400 196 T/J 36,700 195 B 62,400 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,290 3,240 3,250 -40 52,700 171,662,000 104 87.838 3,260 J 2,000 3,240 B 100 144 HERO Hero Supermarket Tbk. --U9---1 800 840 820 820 20 16,400 13,730,000 32 1,711.614 860 J 15,100 815 B 200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,330 3,360 3,330 3,330 0 100,700 336,419,000 29 1,019.409 3,350 J 5,000 3,330 T/B 7,500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 620 640 640 640 20 100 64,000 1 984.615 620 J 900 605 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 356 362 352 358 2 14,445,800 5,143,850,600 344 155.652 358 T/J 163,300 356 B 60,300 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 800 805 775 790 -10 11,976,800 9,483,273,500 725 254.839 790 T/J 722,000 785 B 135,500 149 HRTA Hartadinata Abadi Tbk. XDS5---1 294 304 278 304 10 3,475,200 1,021,343,400 257 101.333 304 T/J 1,395,800 298 B 40,000 150 HRUM Harum Energy Tbk. --S2K--1 1,360 1,395 1,355 1,380 20 1,559,400 2,155,900,000 497 26.538 1,385 J 12,500 1,380 T/B 44,400 151 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---1 384 384 384 384 0 2,100 806,400 5 30.000 438 J 100 386 B 300 153 IIKP Inti Agri Resources Tbk --U5---2 57 63 57 62 5 174,159,100 10,284,828,700 1,460 119.006 62 T/J 3,231,400 61 B 923,700 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 152 152 144 149 -3 27,280,400 4,048,919,300 358 42.571 149 T/J 1,206,200 147 B 50,000 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,530 2,550 2,500 2,520 -10 314,300 792,868,000 236 338.311 2,520 T/J 500 2,510 B 48,000 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 515 525 510 520 5 1,078,100 559,586,000 174 104.000 525 J 263,000 520 T/B 4,100 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,025 1,030 1,025 1,030 5 368,400 378,949,500 39 271.053 1,035 J 89,500 1,020 B 4,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,200 2,220 2,190 2,190 -10 5,427,300 11,939,676,000 186 876.000 2,200 J 1,100 2,190 T/B 12,200 159 INCO Vale Indonesia Tbk. --S2BXO1 3,130 3,280 3,160 3,180 50 35,009,400 112,851,616,000 7,927 1,297.959 3,190 J 54,600 3,180 T/B 334,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,860 4,950 4,800 4,810 -50 25,800 126,225,000 36 647.820 4,900 J 93,500 4,810 T/B 2,400 161 INDS Indospring Tbk. XDM4---1 2,260 2,310 2,250 2,310 50 225,900 510,042,000 87 216.562 2,310 T/J 2,800 2,260 B 21,200 162 INDY Indika Energy Tbk. --S2XXO1 1,610 1,685 1,625 1,640 30 13,461,300 22,236,188,000 2,508 55.593 1,640 T/J 75,800 1,635 B 22,700 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 530,300 36,929,700 63 0.400 71 J 548,400 70 T/B 176,700 164 INPP Indonesian Paradise Property Tbk. XDU9---2 720 800 735 800 80 1,900 1,513,500 3 761.905 800 T/J 600 740 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,060 3,060 10 200 612,000 1 1,108.696 3,060 T/J 1,300 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 530 570 555 555 25 316,000 175,399,000 10 5.635 570 J 2,700 555 T/B 777,700 167 INTA Intraco Penta Tbk. --U9---2 478 478 476 476 -2 21,600 10,281,800 4 335.540 476 T/J 509,500 474 B 16,500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,240 1,205 1,230 0 205,200 251,532,500 59 75.000 1,230 T/J 1,394,200 1,210 B 266,800 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 252 254 252 254 2 22,800 5,765,600 10 66.842 256 J 9,900 254 T/B 3,100 170 ISAT Indosat Tbk. --S7K--1 2,820 2,860 2,750 2,760 -60 5,332,800 14,912,104,000 1,814 197.143 2,770 J 11,500 2,760 T/B 88,000 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,225 17,275 16,900 17,225 0 1,787,500 30,586,357,500 3,097 123.036 17,250 J 12,900 17,225 T/B 83,100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 204,017,900 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 474 545 500 505 31 319,000 168,670,500 63 286.460 545 J 60,100 505 T/B 3,900 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 470 460 460 460 -10 600 276,000 3 380.741 460 T/J 6,200 354 B 3,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,645 1,665 1,625 1,630 -15 16,974,000 27,870,116,000 2,946 445.599 1,635 J 97,700 1,630 T/B 2,773,000 176 JRPT Jaya Real Property Tbk. --S6---1 525 535 520 530 5 5,663,900 2,978,464,500 221 509.615 530 T/J 79,900 525 B 495,700 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,925 6,225 5,875 6,175 250 14,216,900 86,458,375,000 2,509 364.134 6,175 T/J 515,900 6,150 B 2,400 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,170 J 300 980 B 1,500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 970 970 -10 1,114,900 1,090,401,500 67 2,155.556 980 J 41,300 970 T/B 309,100 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,270 3,290 3,250 3,250 -20 73,400 239,456,000 134 3,250.000 3,260 J 2,100 3,250 T/B 12,400 181 KBLI KMI Wire & Cable Tbk. XDS4---1 610 660 605 660 50 51,185,100 32,931,180,000 2,374 80.195 660 T/J 1,205,000 655 B 266,200 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 115 115 110 112 -3 3,878,000 436,852,000 432 4.073 113 J 68,200 112 T/B 78,700 183 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 2,770 2,850 2,770 2,850 80 148,600 414,222,000 47 75.000 2,850 T/J 24,500 2,790 B 15,800 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 515 540 498 520 5 24,600 13,075,400 47 173.333 520 T/J 21,600 515 B 2,500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 198 198 191 196 -2 900,700 172,716,000 68 687.719 196 T/J 2,400 191 B 2,000 187 KMTR Kirana Megatara Tbk. --U3---2 328 332 320 332 4 11,800 3,883,800 11 72.489 332 T/J 26,700 322 B 500 188 KPIG MNC Land Tbk. --U9---2 122 135 130 131 9 2,575,200 345,670,800 148 281.884 133 J 1,700 131 T/B 10,000 189 KRAH Grand Kartech Tbk. --U4---2 2,410 2,380 2,380 2,380 -30 9,100 21,658,000 10 865.455 2,380 T/J 1,800 2,000 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 388 396 386 388 0 5,148,200 2,013,245,800 302 48.237 392 J 201,000 388 T/B 380,900 191 KREN Kresna Graha Investama Tbk. --U9---1 555 570 540 565 10 131,879,200 72,778,686,500 1,438 5,878.069 570 J 1,091,000 565 T/B 10,700 192 LAND Trimitra Propertindo Tbk. --U6---2 1,600 1,700 1,550 1,700 100 1,234,500 2,013,152,000 66 435.897 1,720 J 10,200 1,700 T/B 1,015,100 193 LINK Link Net Tbk. --S9K--1 4,360 4,420 4,350 4,390 30 1,044,600 4,577,412,000 455 274.375 4,400 J 500 4,390 T/B 27,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,780 1,850 1,755 1,810 30 4,021,200 7,329,015,500 1,621 204.071 1,810 T/J 245,500 1,805 B 56,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 276 282 274 278 2 296,924,300 82,618,808,000 5,048 89.771 278 T/J 4,443,700 276 B 11,737,200 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,280 3,230 3,250 -20 4,075,200 13,252,211,000 1,025 73.644 3,260 J 58,900 3,250 T/B 282,400 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,115 1,090 1,090 -10 4,149,600 4,574,809,000 620 281.290 1,095 J 100 1,090 T/B 122,200 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 367,500 18,375,000 26 105.427 50 T/J 68,226,400 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,140 1,160 1,135 1,140 0 4,902,900 5,628,976,500 1,187 647.727 1,140 T/J 114,800 1,135 B 207,400 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,250 5,500 0 262,000 1,440,280,000 392 261.905 5,500 T/J 28,700 5,400 B 9,800 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,750 1,720 1,730 -70 19,300 33,600,500 8 102.976 1,790 J 100 1,730 T/B 2,400 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 980 995 970 970 -10 12,598,800 12,368,796,500 2,808 1,556.608 980 J 87,700 970 T/B 320,700 203 MARI Mahaka Radio Integra Tbk. XDU9---2 246 246 242 244 -2 6,745,100 1,641,186,000 191 325.333 246 J 143,500 244 T/B 14,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 496 496 492 494 -2 2,673,700 1,321,579,800 435 988.000 496 J 219,900 494 T/B 72,200 205 MASA Multistrada Arah Sarana Tbk. --U4---1 600 605 600 605 5 4,600 2,773,500 7 430.176 610 J 100 605 T/B 12,400 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,950 7,000 6,950 7,000 50 2,500 17,432,500 5 3,018.399 7,000 T/J 33,900 6,700 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,210 2,250 2,190 2,190 -20 2,900 6,399,000 10 168.462 2,210 J 5,000 2,190 T/B 900 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 645 645 635 635 -10 471,900 301,978,000 109 39.688 640 J 42,400 635 T/B 321,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,560 3,530 3,530 -20 1,913,800 6,787,684,000 189 254.874 3,550 J 245,100 3,530 T/B 50,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 140 139 137 139 -1 777,600 107,383,100 87 124.673 140 J 124,000 139 T/B 4,000 211 MDIA Intermedia Capital Tbk. --M9---1 149 149 148 149 0 60,900 9,071,200 16 107.971 149 T/J 117,200 147 B 3,900 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,710 4,710 4,640 4,700 -10 7,662,200 35,784,537,000 2,446 245.116 4,700 T/J 296,100 4,680 B 74,200 213 MDLN Modernland Realty Tbk. --S6---1 274 276 272 272 -2 21,026,100 5,743,101,000 425 80.723 274 J 125,000 272 T/B 1,805,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 805 825 805 820 15 11,249,900 9,193,924,500 1,324 1,444.247 820 T/J 280,400 815 B 586,000 215 MEGA Bank Mega Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 4,081.990 5,550 J 100 5,250 B 100 216 MERK Merck Tbk. --U5---2 3,920 3,940 3,900 3,910 -10 13,100 51,363,000 27 10,309.278 3,920 J 4,900 3,910 T/B 5,000 217 META Nusantara Infrastructure Tbk. --U7---1 193 193 189 193 0 118,500 22,565,500 28 58.471 193 T/J 100 192 B 100 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,050 1,050 1,000 1,045 -5 100,500 102,895,500 37 1,071.795 1,045 T/J 9,500 1,010 B 100 219 MGRO Mahkota Group Tbk. --S1---1 830 830 800 800 -30 3,152,500 2,558,239,500 630 355.556 800 T/J 198,300 795 B 269,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 5,500 5,775,000 6 381.818 1,200 J 100,000 1,050 T/B 494,600 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,915 1,945 1,905 1,920 5 561,400 1,081,653,500 198 113.042 1,920 T/J 900 1,915 B 25,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,250 1,400 1,105 1,400 150 38,516,000 48,155,859,500 315 6,666.667 1,410 J 5,000 1,400 T/B 56,200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,900 J 400 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,100 20,100 19,975 20,075 -25 1,900 38,022,500 13 127,866.242 20,075 T/J 1,400 19,975 B 1,100 225 MLIA Mulia Industrindo Tbk --S3---2 1,485 1,545 1,480 1,535 50 1,987,800 3,019,777,000 380 256.367 1,540 J 14,900 1,535 T/B 65,400 226 MLPL Multipolar Tbk. --U9---1 107 110 106 109 2 3,015,100 325,901,300 290 12.502 109 T/J 313,400 108 B 5,000 227 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 700 J 700 600 B 2,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 376 378 372 372 -4 217,400 81,421,800 39 63.590 376 J 200 370 B 49,000 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,420 1,440 1,345 1,365 -55 58,596,700 80,948,109,000 21,812 151.667 1,365 T/J 286,000 1,360 B 154,300 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,010 1,010 1,010 1,010 0 35,000 35,350,000 2 174.138 1,010 T/J 50,900 985 B 14,500 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 785 795 775 775 -10 4,734,200 3,697,800,000 1,621 51.667 780 J 101,200 775 T/B 62,300 232 MPPA Matahari Putra Prima Tbk. --U9---1 212 218 208 210 -2 5,322,700 1,130,002,200 637 88.291 212 J 164,000 210 T/B 535,900 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 785 670 755 -40 25,200 19,030,000 16 686.364 755 T/J 500 675 B 3,500 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,300 6,100 6,300 25 2,100 13,210,000 3 571.437 6,300 T/J 2,500 5,100 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 398 400 378 382 -16 1,523,800 584,312,600 229 76.400 382 T/J 90,800 380 B 31,500 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 700 693,000 3 65.132 990 T/J 11,400 985 B 1,500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,265 1,265 1,250 1,255 -10 2,472,800 3,113,703,000 529 2,259.307 1,260 J 903,300 1,255 T/B 25,400 238 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 1,000,100 452,045,200 14 190.035 452 T/J 496,700 450 B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,320 1,325 1,305 1,320 0 46,200 60,954,000 22 157.222 1,320 T/J 119,100 1,310 B 1,500 241 MYRX Hanson International Tbk. --S6---2 104 111 103 107 3 161,693,900 17,424,887,100 2,418 72.972 107 T/J 4,839,700 105 B 686,800 242 NASA Ayana Land International Tbk. --U9---2 700 705 695 705 5 205,814,900 144,066,215,000 492 684.466 710 J 105,200 705 T/B 22,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 765 750 760 5 14,724,700 11,129,957,500 1,779 737.864 760 T/J 9,600 755 B 124,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,380 2,390 2,370 2,390 10 490,600 1,169,671,000 53 129.189 2,390 T/J 47,000 2,380 B 23,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,250 1,260 1,215 1,220 -30 473,800 583,204,000 432 375.385 1,220 T/J 24,000 1,215 B 49,300 246 NIRO City Retail Developments Tbk. --U6---2 141 141 140 141 0 513,700 72,219,600 19 134.286 141 T/J 3,400 140 B 410,400 247 NISP Bank OCBC NISP Tbk. --U8---1 890 900 895 895 5 180,300 162,247,500 13 1,084.533 900 J 21,800 895 T/B 62,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 885 895 885 895 10 2,700 2,415,500 3 238.667 895 T/J 200 885 B 700 249 NRCA Nusa Raya Cipta Tbk. --U6---1 390 390 386 386 -4 161,300 62,485,200 64 45.412 390 J 700 386 T/B 308,100 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 660 700 650 700 40 1,031,200 720,438,000 29 1,384.905 700 T/J 56,200 655 B 1,000 252 PALM Provident Agro Tbk. XDU1---2 228 244 228 242 14 65,400 15,335,400 37 66.144 240 J 100 232 B 1,200 253 PBID Panca Budi Idaman Tbk. --U3---1 1,045 1,045 1,025 1,025 -20 554,100 569,310,000 28 120.588 1,030 J 68,700 1,020 B 57,300 254 PBRX Pan Brothers Tbk. XDS4K--1 600 600 595 600 0 637,500 382,388,000 37 1,061.947 600 T/J 300,700 595 B 298,100 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 710 760 710 760 50 2,100 1,496,000 2 63.333 720 J 40,200 660 B 300 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,430 2,430 2,010 2,010 -420 18,391,600 38,822,028,000 120 1,340.000 2,020 J 2,200 2,010 T/B 1,000 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,760 1,780 1,750 1,750 -10 7,000 12,323,000 11 146.077 1,750 T/J 7,800 1,745 B 1,200 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,165 1,160 1,150 1,150 -15 600 691,500 5 224.390 1,195 J 6,100 1,150 T/B 1,500 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,730 2,820 2,800 2,800 70 1,900 5,322,000 9 1,161.874 2,810 J 100 2,800 T/B 24,400 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,460 1,475 1,440 1,460 0 2,927,800 4,248,946,000 457 2,430.902 1,460 T/J 701,900 1,450 B 4,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 59 57 59 1 1,378,000 79,950,400 92 59.000 59 T/J 2,872,800 58 B 1,108,800 263 PNIN Paninvest Tbk. --S8---1 1,395 1,400 1,375 1,380 -15 111,600 154,191,000 42 1,467.461 1,385 J 3,500 1,380 T/B 18,100 264 PNLF Panin Financial Tbk. --S8---1 366 368 356 356 -10 9,061,600 3,270,993,800 578 384.782 358 J 38,700 356 T/B 1,632,500 265 POLA Pool Advista Finance Tbk. --U8---2 1,170 1,170 1,165 1,170 0 500 583,000 2 866.667 1,170 T/J 4,900 1,165 B 1,700 266 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,000 950 995 5 3,700 3,666,500 14 60.856 1,000 J 24,600 940 B 400 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,330 1,610 1,350 1,460 130 23,400 34,662,000 10 237.398 1,600 J 20,000 1,460 T/B 23,000 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,755 1,950 1,755 1,900 145 111,978,200 201,417,147,500 1,266 1,205.959 1,910 J 4,500 1,900 T/B 20,600 269 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---2 830 835 830 830 0 2,504,100 2,089,981,500 138 55.333 835 J 498,500 830 T/B 1,068,000 271 PPRE PP Presisi Tbk. --M7---1 380 382 380 382 2 5,212,200 1,981,125,400 3,252 88.837 382 T/J 377,000 380 B 185,500 272 PPRO PP Properti Tbk. --S6K--1 122 122 120 121 -1 26,972,200 3,264,222,900 832 261.622 122 J 11,173,500 121 T/B 258,600 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,440 4,460 4,430 4,430 -10 29,600 131,679,000 17 68.154 4,440 J 3,500 4,430 T/B 300 274 PRIM Royal Prima Tbk. --U9---2 462 450 450 450 -12 1,700 765,000 5 90.000 450 T/J 10,900 432 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 230 238 230 236 6 2,349,200 547,526,600 276 765.662 236 T/J 216,700 230 B 83,200 276 PTPP PP (Persero) Tbk. --S6XXO1 2,240 2,240 2,190 2,200 -40 10,422,900 23,095,709,000 1,699 413.534 2,200 T/J 78,400 2,190 B 295,300 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,620 1,605 1,605 -5 182,200 293,444,500 120 1,284.000 1,610 J 19,400 1,605 T/B 85,600 278 PTSN Sat Nusapersada Tbk --U4---1 490 494 466 470 -20 6,680,100 3,187,509,800 1,363 243.104 472 J 46,100 470 T/B 6,200 279 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 705 720 700 710 5 43,570,900 30,947,922,500 4,166 2,737.191 710 T/J 2,375,100 705 B 4,205,400 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,060 1,065 1,030 1,035 -25 70,400 73,123,500 165 94.091 1,060 J 5,900 1,035 T/B 4,000 282 RAJA Rukun Raharja Tbk. --S7---1 254 256 252 252 -2 958,500 243,747,400 212 865.622 254 J 207,400 252 T/B 335,800 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,335 1,340 1,295 1,300 -35 8,229,700 10,750,370,500 1,084 812.500 1,300 T/J 58,800 1,295 B 321,700 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 0 0 8,550 0 0 0 0 450.429 8,175 J 2,200 7,500 B 300 285 RIMO Rimo International Lestari Tbk --U6---2 131 133 131 132 1 676,176,900 89,254,292,600 412 72.471 132 T/J 946,500 131 B 2,054,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 665 665 645 645 -20 1,931,500 1,266,897,000 227 395.706 645 T/J 26,400 640 B 104,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 354 352 350 350 -4 13,900 4,865,400 7 2,738.654 352 J 4,000 350 T/B 6,300 288 RODA Pikko Land Development Tbk. --U6---2 260 280 258 280 20 400 105,400 3 447.070 280 T/J 10,900 258 B 1,700 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,270 1,275 1,270 1,275 5 67,100 85,512,500 46 500.000 1,280 J 25,200 1,270 B 9,700 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 496 496 494 494 -2 1,187,200 588,187,000 50 617.500 494 T/J 625,000 492 B 224,400 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 2,000 18,200,000 1 5,870.968 9,100 T/J 19,000 9,000 B 2,000 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,500 1,535 1,500 1,515 15 8,016,400 12,190,609,000 2,185 685.356 1,520 J 24,900 1,515 T/B 246,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 0 0 850 0 0 0 0 950.730 850 J 28,700 655 B 200 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,230 2,190 2,200 -60 35,200 77,457,000 17 94.017 2,200 T/J 99,800 2,190 B 5,900 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,670 J 1,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 795 795 775 790 -5 1,387,200 1,091,274,500 158 564.286 790 T/J 53,000 780 B 28,200 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 990 995 980 995 5 1,713,400 1,691,611,000 312 171.552 995 T/J 308,600 985 B 11,800 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,500 5,525 5,325 5,350 -150 171,600 935,037,500 204 60.762 5,475 J 7,500 5,350 T/B 3,400 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 346 340 340 0 1,576,900 538,408,800 253 30.909 342 J 88,700 340 T/B 138,600 301 SIPD Sierad Produce Tbk. --U3---2 800 0 0 800 0 0 0 0 0.889 800 J 10,000 755 B 500 302 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 4,140 4,150 4,020 4,050 -90 4,000 16,253,000 20 1,338.135 4,050 T/J 1,100 4,030 B 800 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,150 1,155 1,105 1,110 -40 7,235,500 8,126,156,000 2,043 198.214 1,110 T/J 12,300 1,105 B 321,100 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,530 1,580 1,530 1,530 0 19,600 30,487,500 15 1,847.826 1,555 J 500 1,525 B 2,500 306 SMDR Samudera Indonesia Tbk. XDS7K--1 308 310 302 308 0 846,500 260,040,400 106 1,236.054 308 T/J 74,600 306 B 170,100 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,255 1,270 1,165 1,180 -75 54,204,500 65,823,986,500 5,607 1,938.876 1,185 J 45,500 1,180 T/B 752,500 308 SMRU SMR Utama Tbk. --U2---2 119 129 119 119 0 18,211,600 2,283,890,600 1,710 29.101 121 J 14,100 119 T/B 306,100 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,555 1,565 1,520 1,520 -35 3,485,100 5,369,102,500 1,693 4,059.937 1,525 J 40,000 1,520 T/B 11,300 310 SOCI Soechi Lines Tbk. --M7---1 248 254 244 246 -2 12,049,900 3,005,787,800 694 44.727 248 J 418,700 246 T/B 240,600 311 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 1,125 1,110 1,115 -5 17,557,600 19,638,617,000 992 96.121 1,120 J 5,000 1,115 T/B 67,500 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 290 310 222 310 20 600 158,200 3 330.840 310 T/J 4,900 274 B 300 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 344 358 342 350 6 1,716,106,600 599,512,085,800 42,639 145.833 350 T/J 8,860,000 348 B 158,700 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,520 3,530 3,510 3,510 -10 8,400 29,569,000 23 63.818 3,550 J 600 3,510 T/B 33,500 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 785 790 765 765 -20 28,170,000 21,864,772,500 1,408 313.846 770 J 21,300 765 T/B 3,003,900 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 920 945 915 935 15 62,769,000 58,204,957,500 1,075 139.552 935 T/J 184,600 930 B 3,500 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 0 J 0 3,210 B 130,000 319 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 2,980 3,000 2,980 3,000 20 1,704,400 5,103,654,000 1,400 1,935.484 3,010 J 70,900 3,000 T/B 47,100 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 490 500 488 496 6 18,705,500 9,185,516,000 3,830 4,531.750 498 J 220,400 496 T/B 120,700 323 TARA Sitara Propertindo Tbk. --U6---1 740 745 725 740 0 28,287,800 20,909,618,500 2,173 698.113 740 T/J 43,100 735 B 98,400 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,180 4,200 4,120 4,150 -30 1,418,100 5,899,091,000 578 204.938 4,170 J 33,300 4,150 T/B 13,600 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 790 805 790 800 10 653,700 520,165,500 170 182.170 805 J 25,000 800 T/B 227,700 326 TCID Mandom Indonesia Tbk. --U5---1 13,500 13,500 13,500 13,500 0 1,100 14,850,000 3 1,324.153 13,500 T/J 100 13,450 B 300 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,750 6,900 6,200 6,600 -150 4,841,000 32,325,882,500 1,056 4,782.609 6,650 J 100 6,600 T/B 13,700 328 TDPM Tridomain Performance Materials Tbk. --U3---1 266 272 264 268 2 23,080,600 6,178,463,200 571 117.544 270 J 23,800 268 T/B 85,900 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 575 600 550 560 -15 832,900 471,851,500 137 180.645 560 T/J 47,300 555 B 10,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 600 600 600 0 100 60,000 1 135.968 585 J 100 460 B 500 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,800 3,850 3,850 3,850 50 100 385,000 1 3,163.777 4,300 J 300 3,850 T/B 200 332 TGRA Terregra Asia Energy Tbk. --U7---1 805 810 795 810 5 35,247,400 28,344,940,500 137 405.000 810 T/J 675,900 795 B 4,800 333 TINS Timah Tbk. --S2K--1 1,090 1,130 1,090 1,100 10 73,369,200 81,621,335,000 5,415 562.093 1,105 J 479,200 1,100 T/B 530,200 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,950 12,700 11,875 12,600 650 1,343,000 16,673,097,500 1,714 779.036 12,625 J 500 12,600 T/B 7,700 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 396 396 392 396 0 3,600 1,424,800 5 83.565 394 J 100,000 392 B 1,500 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 665 705 665 675 10 16,945,100 11,631,930,000 1,583 1,086.414 685 J 611,000 675 T/B 203,800 337 TOTL Total Bangun Persada Tbk. --S6---1 535 545 535 535 0 397,000 214,928,500 90 192.290 540 J 252,000 535 T/B 9,800 338 TOTO Surya Toto Indonesia Tbk. --U3---2 338 342 330 334 -4 352,000 117,438,200 89 1,083.466 334 T/J 38,800 332 B 39,600 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 750 755 740 750 0 2,062,000 1,546,450,000 227 3,572.619 750 T/J 561,100 745 B 99,800 340 TRAM Trada Alam Minera Tbk. --U2---1 116 118 115 116 0 1,063,068,600 123,324,640,400 1,355 95.873 117 J 902,700 116 T/B 1,326,900 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 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 1,575 1,595 1,540 1,545 -30 315,000 488,576,500 131 275.617 1,565 J 10,000 1,550 B 4,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,970 2,960 2,750 2,960 -10 5,900 17,432,000 5 76.883 2,970 J 6,600 2,630 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,040 1,035 1,030 1,030 -10 326,300 336,878,500 9 2,288.889 1,030 T/J 153,800 1,025 B 201,900 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,435 1,525 1,425 1,490 55 415,300 614,701,000 175 2,888.941 1,495 J 2,600 1,490 T/B 12,400 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,790 4,790 4,790 4,790 0 100 479,000 1 177.403 4,770 J 300 4,110 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,520 2,490 2,520 20 190,000 475,695,000 12 210.000 2,520 T/J 62,400 2,490 B 57,000 349 VIVA Visi Media Asia Tbk. --U9---1 113 114 111 111 -2 10,450,300 1,169,966,600 425 37.000 112 J 361,000 111 T/B 482,400 350 VOKS Voksel Electric Tbk. XDS4---1 348 352 338 350 2 3,792,000 1,324,684,400 549 154.823 350 T/J 6,800 344 B 9,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 350 350 344 346 -4 14,798,500 5,128,055,000 1,071 119.310 348 J 1,062,100 346 T/B 392,100 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,490 2,490 2,450 2,460 -30 12,593,100 31,043,397,000 2,187 632.305 2,460 T/J 117,600 2,450 B 233,200 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 318 312 316 2 92,800 29,268,200 34 47.907 318 J 7,200 314 B 56,700 354 WOOD Integra Indocabinet Tbk. --S5K--1 845 855 840 840 -5 6,960,800 5,903,124,000 393 323.077 845 J 24,500 840 T/B 426,300 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 424 422 418 420 -4 25,136,500 10,564,765,200 1,560 85.714 422 J 1,453,900 420 T/B 34,800 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,180 2,180 2,130 2,140 -40 14,723,300 31,709,864,000 2,504 577.598 2,140 T/J 127,900 2,130 B 363,600 357 WTON Wijaya Karya Beton Tbk. --S3K--1 620 620 595 600 -20 18,782,600 11,354,725,000 1,688 101.695 600 T/J 509,800 595 B 427,700 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 525 530 510 515 -10 17,816,000 9,229,267,000 1,246 1,835.942 515 T/J 52,000 510 B 2,134,700 Total 7,756,943,200 3,891,570,813,300 288,804 1,395,121,500 239,735,500 Jakarta, 18 July 2019 Trading Division