List of Securities Quotation: IDX SMC Composite Date: Monday, 22 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 10,125 10,150 10,025 10,050 -75 968,200 9,737,247,500 1,185 816.437 10,050 T/J 51,700 10,025 B 41,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,900 J 100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,930 0 0 1,930 0 0 0 0 51.467 1,850 J 25,100 1,625 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,755 1,725 1,725 0 8,571,500 14,873,692,000 3,749 2,103.659 1,735 J 13,700 1,725 T/B 535,600 5 ACST Acset Indonusa Tbk. --U6---1 1,420 1,420 1,405 1,405 -15 52,200 73,540,500 32 59.002 1,405 T/J 48,700 1,400 B 29,800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,610 1,610 1,585 1,585 -25 5,411,900 8,614,828,000 1,316 1,244.768 1,590 J 116,600 1,585 T/B 1,471,700 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,375 10,400 10,125 10,250 -125 322,200 3,302,102,500 50 440.860 10,300 J 1,100 10,175 B 1,100 8 ADMG Polychem Indonesia Tbk --U3---1 262 276 262 276 14 2,917,900 788,888,200 324 24.635 276 T/J 15,900 274 B 165,900 9 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,305 1,280 1,285 -10 9,661,200 12,425,920,500 1,949 116.818 1,285 T/J 37,600 1,280 B 1,350,600 10 AGII Aneka Gas Industri Tbk. --S3---1 620 640 610 620 0 872,100 543,074,000 114 56.364 625 J 27,100 620 T/B 22,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 304 292 294 -10 4,897,700 1,454,756,400 595 480.329 296 J 150,000 294 T/B 345,900 12 AGRS Bank Agris Tbk. --U8---2 280 282 250 282 2 30,700 8,400,000 19 256.364 300 J 50,200 282 T/B 1,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,290 4,290 4,110 4,110 -180 7,389,800 30,798,894,000 3,226 3,275.657 4,120 J 32,900 4,110 T/B 587,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 312 312 312 0 1,000 312,000 1 297.143 312 T/J 19,300 274 B 400 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 10,100 5,200 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 940 945 935 935 -5 50,800 47,718,500 43 2,385.874 940 J 5,300 935 T/B 1,500 17 ANDI Andira Agro Tbk. --U1---2 2,000 2,000 1,960 2,000 0 1,700 3,372,000 4 1,000.000 2,000 T/J 29,300 1,960 B 10,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 930 930 925 930 0 160,100 148,188,500 17 77.500 925 J 1,000 920 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 940 960 915 960 20 119,839,200 112,417,823,500 6,236 632.953 960 T/J 14,660,800 945 B 19,100 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---2 640 650 635 640 0 27,319,300 17,536,187,000 3,517 680.735 640 T/J 29,500 635 B 86,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 212 218 208 210 -2 39,027,200 8,302,541,200 2,339 57.534 212 J 1,265,600 210 T/B 2,716,900 23 ARII Atlas Resources Tbk. --U2---2 805 805 745 805 0 64,700 52,071,500 8 53.667 805 T/J 25,000 705 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 264 268 260 260 -4 3,092,600 814,836,800 44 86.667 260 T/J 43,800 258 B 27,800 25 ARNA Arwana Citramulia Tbk. --S3---1 510 500 498 500 -10 28,800 14,389,200 19 3,398.355 505 J 22,800 498 B 33,500 26 ASGR Astra Graphia Tbk. --U9---1 1,190 1,195 1,180 1,180 -10 161,700 192,476,500 38 244.651 1,185 J 5,100 1,180 T/B 4,300 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 835 840 805 825 -10 1,288,900 1,058,950,000 622 1,527.778 845 J 7,900 825 T/B 8,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 348 342 344 -2 9,444,900 3,254,689,200 538 327.619 346 J 23,000 344 T/B 153,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 870 870 840 840 -30 1,980,200 1,679,888,500 146 215.385 850 J 3,000 840 T/B 27,100 30 ATIC Anabatic Technologies Tbk. XDU9---1 850 850 770 785 -65 8,300 6,508,000 15 112.143 785 T/J 100 770 B 600 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 1,445 1,455 1,440 1,445 0 174,500 252,361,000 121 1,306.864 1,450 J 55,000 1,445 T/B 6,600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 16,600 830,000 73 57.388 50 T/J 4,648,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 284 278 270 278 -6 200 54,800 2 204.962 284 J 100 278 T/B 4,900 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,695 1,680 1,695 -5 219,700 370,922,000 65 2,118.750 1,695 T/J 30,100 1,680 B 2,000 36 BBKP Bank Bukopin Tbk. --S8K--1 310 314 304 304 -6 7,129,000 2,184,619,600 652 90.184 306 J 401,900 304 T/B 624,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,970 0 0 1,970 0 0 0 0 142.754 2,100 J 500 1,495 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,430 2,460 2,420 2,440 10 13,649,400 33,352,142,000 2,212 318.261 2,450 J 1,061,400 2,440 T/B 1,921,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 288 270 286 12 54,400 15,090,200 19 291.183 286 T/J 1,600 280 B 5,300 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 228 228 224 228 0 22,500 5,122,000 16 646.588 228 T/J 157,100 226 B 20,000 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 70,200 3,510,000 18 217.306 50 T/J 402,006,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 316 322 304 306 -10 11,330,800 3,521,247,200 885 180.000 308 J 536,800 306 T/B 1,045,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 595 585 585 0 95,000 55,901,000 29 2,997.848 590 J 24,000 585 T/B 9,600 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 73 74 0 929,200 67,938,500 175 71.845 74 T/J 327,400 73 B 1,316,600 46 BHIT MNC Investama Tbk. --S9---1 85 88 83 85 0 98,219,100 8,392,917,600 19,555 248.574 85 T/J 2,718,700 84 B 7,241,500 47 BINA Bank Ina Perdana Tbk. --U8---1 935 945 925 930 -5 36,200 33,757,000 10 525.436 945 J 5,600 930 T/B 181,700 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 51 52 50 51 0 85,003,200 4,340,356,900 990 36.429 51 T/J 17,896,700 50 B 127,481,000 49 BIRD Blue Bird Tbk. --S7---1 2,910 2,910 2,840 2,850 -60 1,295,800 3,695,888,000 337 43.846 2,870 J 2,400 2,840 B 39,800 50 BISI BISI International Tbk. --U1---1 1,445 1,445 1,400 1,405 -40 321,200 452,156,500 144 702.500 1,405 T/J 8,100 1,400 B 65,900 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,645 1,650 1,635 1,640 -5 8,242,300 13,542,007,500 211 273.333 1,640 T/J 500 1,635 B 175,200 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 625 630 -5 3,807,500 2,404,445,500 1,064 146.512 635 J 138,200 630 T/B 199,300 53 BKSL Sentul City Tbk. --S6K--1 142 143 136 138 -4 122,179,000 16,918,057,500 2,291 9.536 138 T/J 4,286,400 137 B 13,923,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 185 185 0 100 18,500 1 424.507 185 T/J 14,200 184 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,000 150,000 3 0.658 50 T/J 182,759,400 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---2 306 306 300 300 -6 6,100 1,850,600 6 93.750 304 J 300 300 T/B 9,700 58 BMTR Global Mediacom Tbk. --S9K--1 400 402 396 396 -4 34,247,700 13,668,286,200 1,716 322.318 398 J 607,100 396 T/B 1,556,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,600 180,000 2 0.172 50 T/J 40,502,200 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,165 1,170 1,130 1,140 -25 6,035,200 6,921,332,500 594 8.417 1,145 J 25,800 1,140 T/B 331,900 61 BNII Bank Maybank Indonesia Tbk. --M8---1 258 260 254 258 0 1,103,600 282,845,800 109 3.074 258 T/J 213,100 256 B 236,000 62 BNLI Bank Permata Tbk. --M8K--1 950 960 925 935 -15 12,341,200 11,537,743,500 1,072 10.180 935 T/J 658,300 930 B 1,132,700 63 BOGA Bintang Oto Global Tbk. --U9---2 745 745 725 730 -15 4,859,000 3,574,930,500 678 708.738 735 J 107,100 730 T/B 40,000 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 865 870 0 105,600 91,485,000 127 158.182 870 T/J 6,200 865 B 1,900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,800 1,800 1,780 1,785 -15 1,743,400 3,129,524,000 18 446.250 1,795 J 46,000 1,785 T/B 500 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 890 895 890 895 5 101,900 91,014,000 21 954.463 900 J 35,000 890 B 10,000 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 11,200 0 0 11,200 0 0 0 0 435.891 13,000 J 100 10,000 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 510 515 505 505 -5 2,176,200 1,105,064,000 424 99.020 510 J 504,400 505 T/B 2,215,600 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 323,900 16,195,000 29 7.874 50 T/J 107,933,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 200 1,050 B 2,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,770 3,880 3,770 3,860 90 25,649,300 98,572,610,000 5,254 302.292 3,860 T/J 419,400 3,850 B 109,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,495 1,495 1,455 1,455 -40 8,764,500 12,807,544,500 1,949 285.012 1,460 J 102,900 1,455 T/B 334,200 74 BSIM Bank Sinarmas Tbk. --U8---1 605 605 560 605 0 12,500 7,535,000 7 412.634 605 T/J 2,300 560 B 3,100 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,680 1,700 1,680 1,700 20 500 848,000 3 87.179 1,700 T/J 1,700 1,675 B 200 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --U5---2 74 75 73 75 1 122,881,300 9,093,248,500 210 574.625 75 T/J 248,900 74 B 384,700 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,300 3,410 3,300 3,300 0 355,700 1,188,801,000 159 638.839 3,330 J 100 3,300 T/B 9,600 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,390 3,500 3,280 3,280 -110 37,895,400 129,968,242,000 8,578 336.410 3,290 J 23,400 3,280 T/B 494,400 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,800 1,800 1,750 1,760 -40 4,800 8,413,500 11 298.305 1,790 J 100 1,750 B 200 82 BUMI Bumi Resources Tbk. --S2K--2 116 118 116 116 0 86,245,500 10,063,958,200 1,461 6.732 117 J 21,902,000 116 T/B 4,237,200 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 100 100 97 98 -2 24,924,100 2,456,468,300 442 75.385 99 J 1,308,500 98 T/B 78,500 84 BVIC Bank Victoria International Tbk. --U8---1 167 167 166 167 0 10,000 1,669,300 7 157.915 169 J 2,000 167 T/B 100 85 BWPT Eagle High Plantations Tbk. --U1---1 151 152 149 149 -2 2,241,800 335,896,400 308 32.588 150 J 192,600 149 T/B 356,600 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 515 515 510 515 0 1,555,900 794,388,000 177 156.061 515 T/J 91,000 510 B 6,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 238 240 232 240 2 5,674,100 1,339,437,400 152 137.143 240 T/J 344,900 238 B 19,000 88 CASA Capital Financial Indonesia Tbk. --U8---2 380 382 376 382 2 6,535,000 2,474,349,400 844 697.883 382 T/J 164,800 380 B 59,700 89 CASS Cardig Aero Services Tbk. --U7---2 685 685 660 685 0 3,300 2,227,500 5 171.250 680 J 1,800 660 B 2,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 92 90 90 -1 3,707,900 335,372,900 137 576.000 92 J 923,000 90 T/B 1,771,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 326 320 324 0 862,400 279,158,400 411 25.354 324 T/J 161,800 322 B 47,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,630 1,660 1,640 1,640 10 1,200 1,970,000 3 5,951.085 1,670 J 100 1,640 T/B 9,400 93 CITY Natura City Developments Tbk. --U6---1 212 204 199 204 -8 80,800 16,157,800 19 170.000 204 T/J 2,400 199 B 27,800 94 CLAY Citra Putra Realty Tbk. --U9---2 3,600 3,600 3,580 3,600 0 244,800 877,684,000 22 2,000.000 3,620 J 7,500 3,590 B 3,800 95 CLEO Sariguna Primatirta Tbk. --M5K--1 440 454 438 448 8 21,037,900 9,395,202,800 1,612 1,947.826 448 T/J 70,700 446 B 202,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,435 1,455 1,410 1,425 -10 74,500 107,176,000 33 136.356 1,445 J 600 1,425 T/B 400 97 CMPP AirAsia Indonesia Tbk. --U7---2 189 193 189 190 1 60,700 11,605,300 44 35.941 192 J 12,100 190 T/B 100 98 COWL Cowell Development Tbk. --U6---2 212 230 210 220 8 90,900 19,367,200 53 169.231 222 J 10,000 220 T/B 9,200 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 4 45.455 50 T/J 166,729,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 525 525 500 520 -5 1,268,700 638,228,000 44 262.408 520 T/J 125,400 500 B 2,500 101 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 1,215 1,180 1,200 10 21,568,500 25,830,830,500 2,043 268.673 1,205 J 329,100 1,200 T/B 192,200 103 DART Duta Anggada Realty Tbk. --U6---1 340 360 360 360 20 100 36,000 1 66.551 360 T/J 700 338 B 500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,995 1,995 0 700 1,396,500 1 4,004.255 1,995 T/J 300 1,990 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,200 260,000 3 16.496 50 T/J 126,841,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 850 855 835 835 -15 494,000 417,925,500 334 726.087 835 T/J 26,500 830 B 56,200 107 DILD Intiland Development Tbk. --S6---1 444 446 428 436 -8 2,767,600 1,208,945,800 185 75.976 436 T/J 3,243,000 434 B 26,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,500 3,550 3,450 3,520 20 1,587,600 5,591,896,000 283 119.322 3,530 J 50,000 3,520 T/B 2,000 109 DKFT Central Omega Resources Tbk. --U2---2 214 216 208 216 2 956,800 201,797,200 98 554.842 216 T/J 28,200 212 B 1,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,300 7,300 7,250 7,250 -50 12,400 90,315,000 20 43,337.916 7,350 J 700 7,150 B 600 111 DMAS Puradelta Lestari Tbk. --M6K--1 284 286 280 280 -4 31,185,400 8,798,452,400 576 133.333 282 J 196,800 280 T/B 2,220,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,100 3,100 3,100 50 2,000 6,200,000 4 2,723.144 3,100 T/J 23,500 2,880 B 1,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 496 500 496 500 4 2,876,600 1,433,585,200 508 676.920 500 T/J 3,015,300 498 B 207,200 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 354 354 352 352 -2 105,600 37,187,800 17 95.135 352 T/J 128,900 350 B 60,900 115 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 1,525 1,460 1,480 -45 612,100 908,481,500 133 293.069 1,500 J 1,300 1,480 T/B 2,200 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,800 J 5,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,290 2,230 2,260 0 1,500 3,407,000 7 831.887 2,290 J 1,000 2,260 T/B 200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,095 1,100 0 110,200 121,219,500 17 27.160 1,150 J 100,000 1,095 B 900 120 ELSA Elnusa Tbk. --S2LKO1 366 372 366 372 6 20,955,000 7,740,695,000 1,117 93.000 374 J 1,271,100 372 T/B 1,101,600 121 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 7,400 7,400 7,400 7,400 0 2,500 18,500,000 1 1,027.778 7,400 T/J 272,100 7,000 B 100 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,679.155 2,480 J 402,800 2,450 B 3,700 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,995 2,010 1,925 1,925 -70 23,642,600 46,155,302,000 4,107 192.500 1,930 J 1,033,200 1,925 T/B 5,582,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 300 318 300 316 16 62,067,500 19,368,679,200 3,389 588.334 316 T/J 1,211,200 314 B 1,160,000 126 EXCL XL Axiata Tbk. --S7XXO1 3,110 3,140 3,080 3,100 -10 8,278,100 25,685,993,000 1,322 157.327 3,100 T/J 44,700 3,090 B 111,100 127 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,400 2,400 0 1,100 2,640,000 2 3,774.475 2,450 J 1,000 2,240 B 500 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,100 7,950 8,100 0 37,700 304,325,000 33 1,856.265 8,100 T/J 4,600 8,075 B 1,000 129 FILM MD Pictures Tbk. --U9---1 995 995 970 975 -20 37,000 36,523,500 17 464.286 995 J 10,000 975 T/B 2,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,790 2,870 2,750 2,750 -40 34,560,900 97,953,503,000 262 550.000 2,750 T/J 41,900 2,740 B 5,600 131 FISH FKS Multi Agro Tbk. XDU9---2 2,940 2,940 2,850 2,850 -90 1,500 4,383,000 7 2,280.000 2,930 J 100 2,860 B 500 132 FMII Fortune Mate Indonesia Tbk --U6---2 610 610 610 610 0 100 61,000 1 610.000 605 J 600 510 B 1,100 133 FORZ Forza Land Indonesia Tbk. --U6---1 910 915 900 915 5 9,891,800 8,943,612,500 47 415.909 915 T/J 62,700 895 B 1,000 134 FREN Smartfren Telecom Tbk. --U7---1 308 314 306 306 -2 22,451,600 6,937,183,800 1,682 17.000 308 J 36,800 306 T/B 289,300 135 GEMS Golden Energy Mines Tbk. XDU2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 404 414 400 400 -4 10,223,200 4,128,068,800 1,755 53.771 402 J 6,000 400 T/B 548,200 137 GJTL Gajah Tunggal Tbk. --S4K--1 740 750 725 735 -5 3,803,000 2,789,513,500 256 144.299 735 T/J 93,700 730 B 371,700 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 216 212 212 0 877,200 186,493,200 111 53.000 214 J 377,000 212 T/B 1,577,200 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,100 19,475 19,475 19,475 375 500 9,737,500 4 3,386.957 19,500 J 1,100 15,475 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,535 1,550 1,535 1,545 10 91,200 140,825,000 100 120.233 1,545 T/J 7,800 1,540 B 40,200 141 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---1 196 199 195 195 -1 231,700 45,402,800 18 78.000 196 J 48,100 195 T/B 17,900 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,250 3,180 3,250 0 109,200 351,686,000 128 87.838 3,250 T/J 79,400 3,230 B 500 144 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 5,400 4,320,000 11 1,669.867 800 T/J 200 795 B 300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,330 3,340 3,310 3,320 -10 7,400 24,618,000 11 1,016.347 3,330 J 12,000 3,320 T/B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 640 625 625 625 -15 300 187,500 1 961.538 625 T/J 4,300 610 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 358 374 356 366 8 25,336,200 9,260,484,000 773 159.130 366 T/J 163,100 364 B 1,400 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 795 825 790 810 15 23,061,900 18,725,735,500 1,302 261.290 810 T/J 198,700 805 B 75,400 149 HRTA Hartadinata Abadi Tbk. --S5---1 302 300 282 288 -14 1,112,900 324,770,200 125 96.000 290 J 500 288 T/B 5,000 150 HRUM Harum Energy Tbk. --S2K--1 1,380 1,395 1,370 1,385 5 845,900 1,165,790,500 368 26.635 1,390 J 15,100 1,375 B 70,700 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,725 J 100 8,300 B 5,100 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 384 384 384 384 0 200 76,800 1 30.000 404 J 100 386 B 100 153 IIKP Inti Agri Resources Tbk --U5---2 57 59 57 57 0 416,381,500 24,134,981,900 1,115 109.409 57 T/J 4,262,800 56 B 3,723,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 150 152 145 149 -1 12,021,800 1,773,593,000 275 42.571 149 T/J 1,294,900 148 B 59,500 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,560 2,590 2,530 2,530 -30 357,000 909,881,000 290 339.654 2,540 J 20,000 2,530 T/B 518,900 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 530 540 525 535 5 850,600 455,021,500 105 107.000 540 J 291,300 535 T/B 47,800 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 407,400 420,858,500 35 272.368 1,040 J 92,600 1,025 B 4,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,220 2,250 2,200 2,230 10 183,900 410,346,000 233 892.000 2,230 T/J 5,000 2,220 B 8,400 159 INCO Vale Indonesia Tbk. --S2BXO1 3,140 3,130 3,000 3,020 -120 17,047,600 51,885,807,000 4,536 1,232.653 3,030 J 101,500 3,020 T/B 1,089,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,850 4,900 4,820 4,820 -30 9,500 46,160,000 28 649.167 4,870 J 10,000 4,820 T/B 600 161 INDS Indospring Tbk. XDM4---1 2,380 2,410 2,380 2,380 0 334,400 802,224,000 105 223.125 2,390 J 5,000 2,360 B 1,500 162 INDY Indika Energy Tbk. --S2XXO1 1,630 1,650 1,605 1,605 -25 4,145,500 6,710,464,000 1,739 54.407 1,610 J 57,100 1,605 T/B 462,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 70 70 -1 10,800 756,100 7 0.400 71 J 646,200 70 T/B 211,500 164 INPP Indonesian Paradise Property Tbk. XDU9---2 800 0 0 800 0 0 0 0 761.905 800 J 1,400 730 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,070 3,060 3,060 0 400 1,227,000 2 1,108.696 3,060 T/J 900 3,050 B 300 166 INRU Toba Pulp Lestari Tbk. --U3---2 560 570 515 570 10 108,000 60,690,000 4 5.787 570 T/J 1,200 565 B 677,700 167 INTA Intraco Penta Tbk. --U9---2 476 476 458 476 0 226,900 105,862,600 46 335.540 472 J 12,200 466 B 500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,240 1,210 1,215 -25 174,700 213,435,500 48 74.085 1,230 J 145,000 1,215 T/B 22,400 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 260 260 252 260 0 49,200 12,753,800 37 68.421 262 J 200 260 T/B 173,700 170 ISAT Indosat Tbk. --S7K--1 2,760 2,860 2,710 2,790 30 6,993,400 19,583,917,000 2,489 199.286 2,800 J 51,100 2,790 T/B 74,300 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,150 17,250 16,850 16,850 -300 1,060,700 17,984,402,500 2,002 120.357 16,850 T/J 140,300 16,825 B 25,700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 197,069,900 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 498 530 492 510 12 11,200 5,663,500 18 289.296 510 T/J 20,400 494 B 3,300 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 460 442 442 442 -18 100 44,200 1 365.843 460 J 500 442 T/B 1,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,660 1,675 1,605 1,615 -45 36,123,200 58,855,467,000 6,433 441.498 1,620 J 57,300 1,615 T/B 1,630,400 176 JRPT Jaya Real Property Tbk. --S6---1 550 560 550 550 0 6,058,100 3,343,007,500 238 528.846 550 T/J 211,100 545 B 1,075,900 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,225 6,225 6,025 6,100 -125 2,877,400 17,504,880,000 1,589 359.712 6,100 T/J 132,100 6,075 B 505,300 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,065 J 300 980 B 1,500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 1,015 1,000 1,000 -10 1,386,700 1,397,891,500 140 2,222.222 1,005 J 36,900 1,000 T/B 283,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,250 3,270 3,230 3,230 -20 46,300 150,340,000 66 3,230.000 3,240 J 1,200 3,230 T/B 10,800 181 KBLI KMI Wire & Cable Tbk. XDS4---1 630 635 610 630 0 24,159,500 15,010,062,500 1,376 76.550 630 T/J 1,087,800 625 B 600 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 118 119 108 111 -7 6,015,600 672,779,200 722 4.036 111 T/J 77,000 110 B 116,100 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 320 306 310 2 5,220,000 1,610,655,800 261 10.755 312 J 106,200 310 T/B 247,400 184 KINO Kino Indonesia Tbk. --U5---1 2,920 3,000 2,920 3,000 80 654,600 1,949,659,000 307 78.947 3,000 T/J 72,000 2,980 B 3,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 630 630 575 610 -20 180,900 110,505,500 53 203.333 630 J 8,100 610 T/B 13,800 186 KKGI Resource Alam Indonesia Tbk. --U2---1 199 200 193 197 -2 1,168,600 225,790,300 31 691.228 197 T/J 1,400 194 B 1,500 187 KMTR Kirana Megatara Tbk. --U3---2 330 330 322 330 0 700 228,200 6 72.052 330 T/J 15,500 324 B 200 188 KPIG MNC Land Tbk. --U9---2 132 135 131 135 3 56,600 7,634,600 8 290.491 135 T/J 1,319,600 134 B 50,000 189 KRAH Grand Kartech Tbk. --U4---2 2,390 2,380 2,380 2,380 -10 10,900 25,942,000 17 865.455 2,380 T/J 1,800 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 390 396 390 396 6 3,323,700 1,308,937,800 469 49.232 398 J 741,400 396 T/B 107,700 191 KREN Kresna Graha Investama Tbk. --U9---1 585 605 575 590 5 119,354,900 70,362,024,500 1,649 6,138.161 595 J 944,000 590 T/B 7,100 192 LAND Trimitra Propertindo Tbk. --U6---2 1,700 1,695 1,650 1,650 -50 78,700 129,914,500 22 423.077 1,650 T/J 2,800 1,640 B 2,100 193 LINK Link Net Tbk. --S9K--1 4,400 4,450 4,350 4,390 -10 219,100 958,437,000 273 274.375 4,390 T/J 96,400 4,350 B 203,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,800 1,810 1,700 1,725 -75 4,484,100 7,856,621,500 1,466 194.488 1,730 J 1,400 1,725 T/B 39,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 284 286 276 280 -4 114,014,700 32,020,872,200 2,936 90.417 280 T/J 6,040,900 278 B 6,764,900 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,280 3,240 3,260 10 3,410,700 11,104,233,000 1,123 73.871 3,260 T/J 30,800 3,250 B 418,700 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,100 1,125 1,075 1,075 -25 5,893,100 6,390,266,500 1,133 277.419 1,080 J 21,400 1,075 T/B 239,500 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 578,000 28,900,000 19 105.427 50 T/J 67,239,900 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,195 1,220 1,150 1,150 -45 18,251,900 21,673,912,000 3,957 653.409 1,155 J 122,600 1,150 T/B 454,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,400 5,500 5,200 5,200 -200 139,300 737,120,000 110 247.619 5,350 J 800 5,200 T/B 25,800 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 1,730 1,730 1,730 5 500 865,000 1 102.976 1,850 J 100 1,730 T/B 1,300 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 935 950 900 920 -15 16,183,200 14,829,107,500 3,107 1,476.370 920 T/J 400 915 B 10,100 203 MARI Mahaka Radio Integra Tbk. XDU9---2 244 246 244 246 2 6,727,600 1,646,091,200 287 328.000 246 T/J 571,700 244 B 17,600 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 492 496 488 490 -2 3,174,700 1,560,889,600 423 980.000 490 T/J 2,800 488 B 197,000 205 MASA Multistrada Arah Sarana Tbk. --U4---1 650 655 620 640 -10 136,300 86,520,000 35 455.063 640 T/J 700 610 B 40,100 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,700 6,975 6,750 6,750 50 1,800 12,172,500 4 2,910.599 6,975 J 700 6,725 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,190 2,190 2,170 2,180 -10 8,400 18,272,000 23 167.692 2,200 J 4,500 2,180 T/B 900 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 645 645 630 635 -10 658,600 418,870,500 128 39.688 635 T/J 66,700 630 B 237,200 209 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,530 3,490 3,490 -40 725,100 2,548,506,000 128 251.986 3,500 J 58,400 3,490 T/B 94,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 143 139 139 -4 457,200 64,170,500 31 124.673 141 J 50,000 139 T/B 64,500 211 MDIA Intermedia Capital Tbk. --M9---1 149 148 144 146 -3 100,000 14,505,400 14 105.797 146 T/J 462,800 144 B 100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,950 5,100 4,890 5,000 50 18,084,300 90,108,442,000 4,382 260.762 5,025 J 300 5,000 T/B 1,030,700 213 MDLN Modernland Realty Tbk. --S6---1 272 274 270 272 0 33,132,900 9,012,683,800 330 80.723 274 J 919,700 272 T/B 5,933,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 855 820 845 20 40,190,900 33,784,185,500 2,487 1,488.279 850 J 1,511,500 845 T/B 1,232,900 215 MEGA Bank Mega Tbk. --U8---1 5,600 5,650 5,600 5,650 50 1,100 6,197,500 5 4,118.436 5,650 T/J 9,800 5,425 B 100 216 MERK Merck Tbk. --U5---2 3,900 3,950 3,900 3,900 0 28,100 109,704,000 35 10,282.912 3,920 J 600 3,910 B 3,300 217 META Nusantara Infrastructure Tbk. --U7---1 191 191 190 191 0 7,500 1,426,600 10 57.865 191 T/J 39,000 190 B 22,500 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,040 1,025 1,000 1,025 -15 286,200 289,216,000 95 1,051.282 1,025 T/J 19,600 1,010 B 100 219 MGRO Mahkota Group Tbk. --S1---1 800 805 790 790 -10 3,773,200 3,014,488,000 420 351.111 795 J 88,900 790 T/B 6,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,200 J 350,000 905 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,940 1,950 1,910 1,950 10 712,700 1,375,316,500 214 114.808 1,950 T/J 146,500 1,930 B 13,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,300 1,350 1,150 1,165 -135 6,523,300 7,699,260,000 131 5,547.619 1,165 T/J 300 1,160 B 800 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,450 J 300 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,100 20,000 20,000 20,000 -100 1,400 28,000,000 11 127,388.535 20,000 T/J 99,300 19,850 B 600 225 MLIA Mulia Industrindo Tbk --S3---2 1,525 1,540 1,505 1,515 -10 1,694,100 2,576,790,500 363 253.027 1,520 J 41,100 1,515 T/B 115,500 226 MLPL Multipolar Tbk. --U9---1 110 110 107 107 -3 2,289,600 247,379,500 170 12.273 108 J 500 107 T/B 150,500 227 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 695 J 2,000 575 B 600 228 MMLP Mega Manunggal Property Tbk. --U6---2 372 372 370 372 0 58,300 21,611,200 11 63.590 372 T/J 202,500 370 B 50,500 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,435 1,470 1,430 1,450 15 63,291,600 91,765,776,500 25,479 161.111 1,455 J 426,000 1,450 T/B 138,800 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,010 990 1,005 -10 26,500 26,563,000 7 173.276 1,005 T/J 15,100 990 B 13,900 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 765 780 760 765 0 4,849,800 3,713,521,000 882 51.000 770 J 62,900 765 T/B 128,800 232 MPPA Matahari Putra Prima Tbk. --U9---1 214 220 204 204 -10 5,244,200 1,098,640,200 735 85.768 206 J 2,500 204 T/B 613,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 780 685 780 20 29,200 22,301,500 22 709.091 780 T/J 500 720 B 7,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,275 6,275 6,275 -25 100 627,500 1 569.170 6,275 T/J 1,400 0 B 0 235 MSIN MNC Studios International Tbk. XDM9---2 380 384 360 374 -6 1,473,100 547,187,800 618 74.800 376 J 70,700 374 T/B 300 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 985 990 0 1,000 989,000 6 65.132 990 T/J 12,000 985 B 1,300 237 MTDL Metrodata Electronics Tbk. --S9---1 1,300 1,375 1,285 1,310 10 14,246,100 18,963,822,500 2,135 2,358.321 1,310 T/J 732,800 1,305 B 26,000 238 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 1,000 452,000 1 190.035 464 J 5,000 440 B 700 240 MYOH Samindo Resources Tbk. --S2---1 1,335 1,350 1,310 1,350 15 237,500 315,289,000 44 160.796 1,350 T/J 13,300 1,315 B 16,000 241 MYRX Hanson International Tbk. --S6---2 105 106 101 101 -4 1,094,371,200 115,811,451,200 1,895 68.880 102 J 100,000 101 T/B 1,717,500 242 NASA Ayana Land International Tbk. --U9---2 700 700 680 685 -15 3,052,700 2,094,083,500 489 665.049 690 J 103,300 685 T/B 12,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 760 760 745 755 -5 14,042,100 10,667,648,500 1,735 733.010 755 T/J 13,900 750 B 117,700 244 NFCX NFC Indonesia Tbk. --S9---2 2,380 2,380 2,330 2,330 -50 490,600 1,163,449,000 76 125.946 2,330 T/J 4,000 2,320 B 13,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,255 1,440 1,240 1,375 120 4,532,200 6,101,699,500 2,505 423.077 1,380 J 47,500 1,375 T/B 185,100 246 NIRO City Retail Developments Tbk. --U6---2 139 142 140 140 1 121,100 16,979,600 13 133.333 142 J 5,600 140 T/B 391,700 247 NISP Bank OCBC NISP Tbk. --U8---1 890 890 880 880 -10 29,100 25,822,500 17 1,066.356 885 J 38,700 880 T/B 34,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 885 910 910 910 25 100 91,000 1 242.667 910 T/J 1,200 875 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 388 398 390 390 2 84,800 33,306,600 29 45.882 392 J 11,200 390 T/B 12,000 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 690 740 695 700 10 6,900 4,900,500 11 1,384.905 700 T/J 15,000 680 B 5,300 252 PALM Provident Agro Tbk. XDU1---2 242 238 232 236 -6 7,000 1,652,200 6 64.504 238 J 5,000 236 T/B 1,100 253 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,035 1,020 1,030 -5 157,800 161,793,000 20 121.176 1,030 T/J 19,000 1,020 B 36,600 254 PBRX Pan Brothers Tbk. XDS4K--1 600 625 600 615 15 2,791,800 1,712,958,500 605 1,088.496 620 J 118,600 615 T/B 33,400 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 710 725 725 725 15 200 145,000 2 60.417 725 T/J 18,000 665 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,010 2,020 2,010 2,010 0 6,040,400 12,181,585,000 18 1,340.000 2,030 J 300 2,010 T/B 400 257 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 1,100 258 PEHA Phapros Tbk. --U5---2 1,710 1,730 1,700 1,700 -10 33,200 56,654,000 78 141.903 1,710 J 4,400 1,700 T/B 4,200 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,180 1,150 1,150 1,150 -30 15,500 17,825,000 12 224.390 1,150 T/J 5,000 1,140 B 800 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,030 3,030 2,980 2,980 -50 14,000 41,772,000 32 1,236.566 3,000 J 100 2,980 T/B 1,800 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,430 1,430 1,365 1,375 -55 4,248,400 5,866,101,500 719 2,289.377 1,380 J 86,800 1,375 T/B 475,300 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 59 57 58 0 769,700 44,624,500 95 58.000 58 T/J 174,100 57 B 2,555,200 263 PNIN Paninvest Tbk. --S8---1 1,390 1,390 1,345 1,365 -25 291,000 394,111,500 71 1,451.510 1,370 J 29,900 1,365 T/B 36,200 264 PNLF Panin Financial Tbk. --S8---1 350 352 344 344 -6 13,260,200 4,590,739,800 1,280 371.812 346 J 305,400 344 T/B 2,761,600 265 POLA Pool Advista Finance Tbk. --U8---2 1,155 1,160 1,140 1,160 5 22,500 25,857,000 14 859.259 1,160 T/J 2,300 1,135 B 5,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,025 1,020 965 995 -30 5,300 5,262,000 39 60.856 995 T/J 9,900 980 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,475 1,500 1,480 1,480 5 2,400 3,594,000 4 240.650 1,790 J 300 1,480 T/B 19,700 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,010 2,090 2,000 2,010 0 92,388,200 187,547,180,000 833 1,275.777 2,020 J 36,300 2,010 T/B 4,700 269 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---2 885 895 845 875 -10 4,426,500 3,842,173,000 663 58.333 875 T/J 211,000 870 B 100 271 PPRE PP Presisi Tbk. --M7---1 382 382 378 380 -2 5,504,600 2,090,831,400 2,306 88.372 382 J 280,800 380 T/B 191,400 272 PPRO PP Properti Tbk. --S6K--1 119 121 118 119 0 31,542,600 3,755,199,200 881 257.297 120 J 8,994,800 119 T/B 225,400 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,350 4,400 0 79,300 348,568,000 48 67.692 4,400 T/J 546,800 4,300 B 1,000 274 PRIM Royal Prima Tbk. --U9---2 458 454 454 454 -4 400 181,600 1 90.800 454 T/J 29,300 422 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 242 236 238 0 2,107,800 500,796,200 91 772.151 238 T/J 100,300 236 B 56,400 276 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,160 2,100 2,130 -30 10,314,600 21,909,449,000 1,822 400.376 2,130 T/J 122,200 2,120 B 100,700 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,620 1,600 1,610 0 145,500 233,791,000 101 1,288.000 1,615 J 23,300 1,610 T/B 400 278 PTSN Sat Nusapersada Tbk --U4---1 494 510 486 490 -4 4,268,300 2,121,091,700 879 253.449 490 T/J 3,400 488 B 31,600 279 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 700 705 685 700 0 26,105,600 18,058,151,000 2,921 2,698.639 700 T/J 3,049,600 695 B 116,300 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,030 1,050 1,025 1,030 0 367,300 378,700,000 179 93.636 1,030 T/J 700 1,025 B 64,900 282 RAJA Rukun Raharja Tbk. --S7---1 264 270 258 260 -4 2,908,000 758,012,600 556 893.103 262 J 276,400 260 T/B 134,400 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,310 1,285 1,285 -15 1,644,600 2,123,807,000 553 803.125 1,290 J 5,500 1,285 T/B 48,000 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 0 0 8,550 0 0 0 0 450.429 8,300 J 1,900 7,500 B 300 285 RIMO Rimo International Lestari Tbk --U6---2 132 132 131 131 -1 3,004,300 394,495,300 64 71.922 132 J 2,200,800 131 T/B 334,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 640 625 640 0 2,094,400 1,325,197,000 242 392.638 640 T/J 31,600 635 B 300 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 358 350 358 8 33,900 12,045,400 10 2,801.252 358 T/J 1,100 350 B 10,300 288 RODA Pikko Land Development Tbk. --U6---2 274 270 270 270 -4 1,000 270,000 2 431.103 268 J 6,500 246 B 2,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,300 1,255 1,290 10 732,000 936,997,500 283 505.882 1,290 T/J 140,000 1,275 B 15,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 490 490 486 488 -2 1,125,800 550,101,600 116 610.000 488 T/J 228,000 486 B 28,000 291 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 9,075 9,075 0 2,300 20,872,500 4 5,854.839 9,100 J 23,500 9,075 T/B 1,800 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,510 1,525 1,460 1,460 -50 13,174,100 19,511,824,500 3,586 660.475 1,475 J 176,600 1,460 T/B 514,200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 830 830 830 -20 200 166,000 1 928.360 850 J 28,500 830 T/B 1,800 295 SGRO Sampoerna Agro Tbk. --U1---1 2,190 2,210 2,210 2,210 20 300 663,000 2 94.444 2,230 J 100 2,160 B 4,000 296 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---2 785 785 775 780 -5 549,300 429,207,000 108 557.143 780 T/J 1,700 775 B 35,700 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 990 995 980 985 -5 657,400 648,293,000 298 169.828 990 J 85,900 985 T/B 100 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,700 5,750 5,525 5,550 -150 438,200 2,461,045,000 344 63.033 5,550 T/J 193,900 5,525 B 8,200 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 342 334 338 -2 8,210,000 2,785,972,200 644 30.727 340 J 79,800 338 T/B 86,500 301 SIPD Sierad Produce Tbk. --U3---2 800 800 795 795 -5 200 159,500 2 0.883 790 J 800 760 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. --U1---2 4,020 4,050 4,010 4,040 20 3,100 12,471,000 18 1,334.831 4,090 J 100 4,040 T/B 900 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,185 1,195 1,130 1,130 -55 5,528,000 6,364,007,500 1,688 201.786 1,135 J 14,000 1,130 T/B 295,200 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,545 1,525 1,500 1,525 -20 100,900 151,497,000 25 1,841.787 1,520 J 300 1,485 B 1,100 306 SMDR Samudera Indonesia Tbk. XDS7K--1 308 310 300 308 0 253,600 77,643,200 61 1,236.054 308 T/J 107,100 306 B 546,400 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,185 1,215 1,185 1,200 15 15,629,600 18,761,796,500 1,857 1,971.738 1,205 J 3,100 1,200 T/B 135,500 308 SMRU SMR Utama Tbk. --U2---2 115 127 111 119 4 18,746,600 2,259,724,300 1,552 29.101 119 T/J 811,600 118 B 155,800 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,500 1,550 1,500 1,550 50 3,799,400 5,808,378,500 1,570 4,140.068 1,550 T/J 475,200 1,545 B 300 310 SOCI Soechi Lines Tbk. --M7---1 244 248 226 230 -14 48,774,900 11,512,224,200 3,158 41.818 232 J 394,800 230 T/B 172,300 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,100 4,550 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,115 1,120 1,075 1,095 -20 13,401,400 14,839,303,000 896 94.397 1,105 J 80,000 1,095 T/B 150,400 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 286 250 250 250 -36 100 25,000 1 266.806 320 J 1,600 268 B 100 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 352 358 350 354 2 1,991,560,700 706,160,789,600 37,484 147.500 356 J 39,158,000 354 T/B 22,567,400 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,640 3,530 3,540 -60 48,100 174,556,000 23 64.364 3,630 J 2,800 3,540 T/B 1,400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 785 770 770 -10 22,284,100 17,360,151,500 1,424 315.897 775 J 23,800 770 T/B 766,700 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 940 945 915 920 -20 1,411,700 1,310,706,500 308 137.313 925 J 18,700 920 T/B 1,000 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 4,400 J 100 3,550 B 25,000 319 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 2,990 2,990 2,980 2,990 0 1,703,200 5,092,552,000 868 1,929.032 2,990 T/J 8,700 2,980 B 4,100 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 505 515 500 505 0 2,500,600 1,273,022,000 3,509 4,613.979 505 T/J 11,400 500 B 28,600 323 TARA Sitara Propertindo Tbk. --U6---1 745 760 745 760 15 28,810,000 21,620,153,000 3,382 716.981 760 T/J 279,500 755 B 69,400 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,400 4,300 4,380 10 3,369,500 14,681,347,000 1,326 216.296 4,390 J 400 4,380 T/B 2,200 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 815 830 810 820 5 2,762,500 2,276,081,000 613 186.724 825 J 3,100 820 T/B 151,400 326 TCID Mandom Indonesia Tbk. --U5---1 13,500 13,450 13,450 13,450 -50 200 2,690,000 2 1,319.248 13,450 T/J 100 13,400 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,500 6,550 6,250 6,250 -250 3,900,600 24,802,570,000 1,177 4,528.986 6,325 J 1,600 6,250 T/B 6,000 328 TDPM Tridomain Performance Materials Tbk. --U3---1 272 276 268 270 -2 17,879,300 4,876,163,600 419 118.421 270 T/J 123,500 268 B 116,800 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 565 580 525 535 -30 435,000 237,270,500 117 172.581 540 J 1,000 535 T/B 144,600 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 630 476 476 476 -154 100 47,600 1 107.868 625 J 3,000 550 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,850 0 0 3,850 0 0 0 0 3,163.777 4,400 J 200 4,000 B 1,000 332 TGRA Terregra Asia Energy Tbk. --U7---1 810 815 805 815 5 29,992,800 24,293,781,000 81 407.500 815 T/J 418,900 800 B 61,600 333 TINS Timah Tbk. --S2K--1 1,085 1,085 1,055 1,060 -25 14,347,500 15,271,422,500 1,813 541.654 1,065 J 210,000 1,055 B 979,500 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,600 12,700 12,325 12,475 -125 682,500 8,503,202,500 887 771.308 12,475 T/J 1,100 12,450 B 200 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 388 388 380 384 -4 20,000 7,658,000 15 81.033 386 J 20,000 384 T/B 1,200 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 730 685 710 10 8,859,800 6,244,731,500 849 1,142.747 710 T/J 707,900 705 B 3,000 337 TOTL Total Bangun Persada Tbk. --S6---1 530 535 525 530 0 761,700 403,411,500 131 190.493 530 T/J 404,600 525 B 1,685,600 338 TOTO Surya Toto Indonesia Tbk. --U3---2 352 352 342 342 -10 37,700 12,960,000 38 1,109.417 342 T/J 22,300 340 B 12,400 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 785 790 755 770 -15 7,046,400 5,401,052,000 792 3,667.889 770 T/J 319,700 760 B 18,200 340 TRAM Trada Alam Minera Tbk. --U2---1 115 137 114 135 20 1,485,018,900 182,819,063,100 13,374 111.576 136 J 10,698,400 135 T/B 732,900 341 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 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,545 1,565 1,540 1,545 0 218,300 337,761,500 71 275.617 1,550 J 8,000 1,545 T/B 308,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,950 2,970 2,950 2,970 20 15,300 45,439,000 10 77.143 2,970 T/J 400 2,600 B 5,000 345 TURI Tunas Ridean Tbk. --U9---1 1,030 1,030 1,025 1,025 -5 1,500 1,540,000 2 2,277.778 1,030 J 163,100 1,025 T/B 135,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,565 1,520 1,540 -20 251,500 388,126,000 202 2,985.885 1,545 J 4,300 1,535 B 12,000 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,760 4,800 4,370 4,720 -40 5,400 25,273,000 32 174.810 4,700 J 4,600 4,410 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,560 2,560 2,500 2,500 -60 658,200 1,663,777,000 75 208.333 2,510 J 37,300 2,500 T/B 39,500 349 VIVA Visi Media Asia Tbk. --U9---1 109 110 106 108 -1 6,600,000 708,279,800 442 36.000 108 T/J 1,093,900 106 B 166,000 350 VOKS Voksel Electric Tbk. XDS4---1 348 352 346 350 2 3,297,100 1,153,012,800 444 154.823 350 T/J 45,400 348 B 6,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 340 344 332 332 -8 23,178,200 7,739,799,600 1,659 114.483 334 J 199,300 332 T/B 1,865,000 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,460 2,390 2,400 -50 12,863,300 31,018,355,000 2,409 616.883 2,410 J 101,500 2,400 T/B 637,800 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 318 316 316 2 36,900 11,662,400 19 47.907 318 J 60,000 316 T/B 267,800 354 WOOD Integra Indocabinet Tbk. --S5K--1 850 850 830 830 -20 2,160,600 1,812,323,000 401 319.231 835 J 83,100 830 T/B 486,600 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 416 418 402 406 -10 58,236,000 23,736,165,600 3,187 82.857 408 J 848,500 406 T/B 1,767,700 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,130 2,140 2,040 2,090 -40 16,205,400 33,788,115,000 2,081 564.103 2,100 J 529,000 2,090 T/B 2,139,800 357 WTON Wijaya Karya Beton Tbk. --S3K--1 595 600 585 595 0 10,864,500 6,406,660,000 851 100.847 595 T/J 1,556,700 590 B 1,034,800 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 520 530 515 525 5 35,257,200 18,463,005,500 835 1,871.591 525 T/J 2,757,700 520 B 2,821,800 Total 7,613,691,400 3,262,505,009,400 302,725 1,485,184,000 270,350,100 Jakarta, 22 July 2019 Trading Division