List of Securities Quotation: IDX SMC Composite Date: Tuesday, 30 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 10,100 10,100 10,000 10,025 -75 370,400 3,720,155,000 456 814.406 10,050 J 1,100 10,025 T/B 34,900 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 13,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,845 0 0 1,845 0 0 0 0 49.200 1,845 J 100 1,705 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,830 1,785 1,805 5 4,619,600 8,311,163,500 1,797 2,201.220 1,805 T/J 66,800 1,800 B 25,100 5 ACST Acset Indonusa Tbk. --U6---1 1,400 1,400 1,370 1,370 -30 4,600 6,414,500 12 57.532 1,390 J 9,800 1,370 T/B 200 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,450 1,520 1,465 1,510 60 10,923,200 16,350,028,000 2,479 1,185.867 1,515 J 77,900 1,510 T/B 479,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,350 10,600 0 342,800 3,613,702,500 73 455.914 10,600 T/J 6,400 10,375 B 800 8 ADMG Polychem Indonesia Tbk --U3---1 260 260 254 254 -6 928,600 236,892,400 147 22.672 256 J 67,300 254 T/B 52,100 9 ADRO Adaro Energy Tbk. --S2BXO1 1,255 1,295 1,245 1,295 40 20,044,900 25,563,102,500 2,729 117.727 1,295 T/J 4,591,000 1,275 B 12,500 10 AGII Aneka Gas Industri Tbk. --S3---1 650 660 640 655 5 1,692,600 1,103,516,000 186 59.545 660 J 210,600 650 B 2,800 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 280 286 278 284 4 1,125,500 317,354,800 276 463.992 286 J 145,100 284 T/B 122,200 12 AGRS Bank Agris Tbk. --U8---2 282 300 252 258 -24 29,800 7,893,400 18 234.545 278 J 5,300 276 B 100 13 AKRA AKR Corporindo Tbk. CDS9XXO1 3,880 3,940 3,850 3,930 50 7,052,000 27,438,009,000 2,175 3,132.198 3,940 J 9,600 3,930 T/B 179,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 306 306 306 -4 900 275,400 1 291.429 306 T/J 8,300 268 B 4,000 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 5,300 5,300 5,300 0 7,200 38,160,000 5 216.327 5,300 T/J 7,900 5,150 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 905 925 910 925 20 252,900 230,749,500 23 2,360.356 930 J 5,500 925 T/B 101,100 17 ANDI Andira Agro Tbk. --U1---2 2,000 2,000 1,960 2,000 0 700 1,392,000 3 1,000.000 2,000 T/J 22,300 1,960 B 12,500 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 895 915 0 900 810,000 7 76.250 915 T/J 177,000 890 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 895 940 905 935 40 84,114,000 78,058,671,000 5,300 616.470 940 J 4,885,100 935 T/B 490,200 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---2 650 660 655 655 5 25,683,900 16,823,539,000 3,130 696.690 660 J 61,600 655 T/B 28,000 22 APLN Agung Podomoro Land Tbk. --M6K--1 202 214 202 208 6 55,189,800 11,476,669,800 3,449 56.986 208 T/J 1,955,700 206 B 14,112,600 23 ARII Atlas Resources Tbk. --U2---2 730 750 730 750 20 120,200 90,146,000 27 50.000 750 T/J 10,200 705 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 252 252 246 252 0 14,403,800 3,568,896,600 25 84.000 252 T/J 418,500 248 B 17,200 25 ARNA Arwana Citramulia Tbk. --S3---1 520 540 520 535 15 973,200 516,441,500 129 3,636.240 540 J 91,900 535 T/B 60,600 26 ASGR Astra Graphia Tbk. --U9---1 1,150 1,150 1,130 1,145 -5 189,100 215,263,000 54 237.394 1,150 J 600 1,145 T/B 5,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 880 885 880 885 5 536,600 474,857,000 249 1,638.889 890 J 11,900 880 B 900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 336 344 334 334 -2 5,530,300 1,866,537,000 324 318.095 340 J 68,500 334 T/B 8,031,500 29 ASSA Adi Sarana Armada Tbk. --S7---1 840 860 840 855 15 1,638,000 1,395,538,000 166 219.231 855 T/J 113,600 850 B 299,100 30 ATIC Anabatic Technologies Tbk. XDU9---1 805 880 805 870 65 9,800 8,319,000 13 124.286 870 T/J 10,400 855 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 1,435 1,450 1,430 1,435 0 1,105,500 1,589,387,000 212 1,297.820 1,440 J 15,300 1,435 T/B 127,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,800 440,000 15 57.388 50 T/J 4,625,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 300 270 300 28 51,700 14,002,000 13 221.182 284 J 6,300 282 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,690 1,665 1,690 0 271,300 456,158,000 106 2,112.500 1,690 T/J 58,400 1,675 B 4,500 36 BBKP Bank Bukopin Tbk. --S8K--1 292 296 290 296 4 2,129,000 622,795,000 234 87.810 296 T/J 1,209,500 294 B 105,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,100 2,300 2,100 2,300 200 91,200 203,541,000 7 166.667 2,300 T/J 19,900 1,580 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,390 2,460 2,380 2,450 60 14,862,600 36,134,876,000 2,040 319.565 2,460 J 1,353,200 2,450 T/B 105,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 280 280 0 8,600 2,408,000 3 285.074 280 T/J 1,600 272 B 500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 224 226 0 13,400 3,022,800 12 640.917 226 T/J 177,500 224 B 30,200 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 17,300 865,000 7 217.306 50 T/J 440,471,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 320 330 312 324 4 39,905,000 12,944,588,600 1,515 190.588 326 J 1,303,000 324 T/B 75,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 600 585 600 10 8,600 5,086,500 17 3,074.716 600 T/J 55,700 590 B 31,500 45 BGTG Bank Ganesha Tbk. --S8---2 73 74 72 74 1 2,321,000 169,175,700 165 71.845 74 T/J 1,784,300 73 B 407,500 46 BHIT MNC Investama Tbk. --S9---1 77 79 76 79 2 47,237,900 3,659,199,300 10,571 231.028 79 T/J 4,461,800 78 B 1,478,200 47 BINA Bank Ina Perdana Tbk. --U8---1 930 935 900 930 0 217,100 197,230,000 43 525.436 920 J 11,000 905 B 8,100 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 51 50 50 0 56,817,800 2,850,546,500 1,679 35.714 50 T/J 2,195,600 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,770 2,860 2,740 2,860 90 444,100 1,235,771,000 214 44.000 2,860 T/J 16,700 2,780 B 10,200 50 BISI BISI International Tbk. --U1---1 1,415 1,420 1,395 1,420 5 95,900 135,537,000 51 710.000 1,420 T/J 21,400 1,395 B 5,200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,640 1,600 1,605 5 8,663,100 13,920,105,000 195 267.500 1,615 J 51,700 1,605 T/B 9,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 625 635 5 2,181,800 1,383,092,500 493 147.674 635 T/J 400 630 B 822,500 53 BKSL Sentul City Tbk. --S6K--1 142 155 142 154 12 473,266,700 71,424,693,100 8,154 10.641 155 J 21,636,200 154 T/B 1,697,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 183 183 183 183 0 10,000 1,830,000 4 419.917 183 T/J 200 165 B 1,100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,502,000 75,100,000 6 0.658 50 T/J 168,728,800 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 3,900 J 1,000 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 304 302 304 4 1,100 334,200 2 95.000 302 J 1,000 300 B 100 58 BMTR Global Mediacom Tbk. --S9K--1 380 396 382 390 10 37,392,600 14,550,764,400 1,887 317.434 390 T/J 5,677,600 388 B 1,618,400 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 1 0.172 50 T/J 42,613,600 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,110 1,075 1,095 20 1,629,000 1,781,295,000 434 8.085 1,100 J 1,800 1,095 T/B 61,100 61 BNII Bank Maybank Indonesia Tbk. --M8---1 246 248 242 242 -4 556,000 135,794,600 81 2.883 246 J 20,900 242 T/B 196,200 62 BNLI Bank Permata Tbk. --M8K--1 900 935 895 930 30 42,100,700 38,651,499,500 1,902 10.126 935 J 1,000,700 930 T/B 1,206,900 63 BOGA Bintang Oto Global Tbk. --U9---2 680 690 675 685 5 4,739,800 3,230,813,000 679 665.049 685 T/J 396,200 675 B 116,800 64 BOLT Garuda Metalindo Tbk. --U4---2 850 860 850 850 0 104,300 89,035,500 108 154.545 850 T/J 3,400 830 B 13,600 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,250 1,345 1,200 1,240 -10 46,900 58,844,500 30 310.000 1,240 T/J 7,600 1,205 B 400 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 915 0 0 915 0 0 0 0 975.792 920 J 25,000 915 B 35,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,520.000 7,600 J 500 6,100 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 8,125 0 0 8,125 0 0 0 0 316.216 9,750 J 100 8,175 B 1,000 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 505 500 500 0 939,400 470,759,500 434 98.039 505 J 1,439,200 500 T/B 1,400,100 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 12,577,200 628,860,000 62 7.874 50 T/J 91,161,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 1,075 1,075 1,075 0 300 322,500 2 806.573 1,080 J 100 1,060 B 1,200 72 BRPT Barito Pacific Tbk. --S3XXO1 3,610 3,680 3,580 3,600 -10 14,619,800 53,184,870,000 2,688 281.930 3,600 T/J 210,600 3,590 B 47,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,375 1,455 1,375 1,450 75 19,940,000 28,462,852,000 2,600 284.032 1,450 T/J 419,900 1,445 B 3,700 74 BSIM Bank Sinarmas Tbk. --U8---1 595 650 575 630 35 303,600 188,741,500 12 429.685 630 T/J 86,900 585 B 100 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,650 1,640 1,650 50 400 657,000 3 84.615 1,650 T/J 300 1,600 B 800 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 75 77 73 76 1 43,006,500 3,243,571,400 601 582.286 76 T/J 537,800 75 B 255,300 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 3,310 3,380 3,250 3,320 10 443,500 1,451,099,000 256 642.711 3,320 T/J 8,000 3,300 B 200 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,180 3,230 3,160 3,180 0 36,711,900 116,620,429,000 4,398 326.154 3,180 T/J 6,744,200 3,170 B 638,900 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,725 1,800 1,700 1,770 45 33,900 58,525,000 28 300.000 1,770 T/J 500 1,690 B 3,000 82 BUMI Bumi Resources Tbk. --S2K--2 109 112 108 109 0 187,947,800 20,589,437,500 3,873 6.326 110 J 6,588,300 109 T/B 3,456,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 96 97 95 96 0 27,710,900 2,660,133,400 425 73.846 97 J 245,000 96 T/B 40,100 84 BVIC Bank Victoria International Tbk. --U8---1 165 170 169 170 5 1,200 203,000 3 160.752 169 J 17,500 168 B 1,000 85 BWPT Eagle High Plantations Tbk. --U1---1 143 147 142 145 2 2,948,600 425,994,100 150 31.713 145 T/J 330,900 144 B 3,100 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 510 515 500 515 5 1,327,600 672,372,000 256 156.061 520 J 195,200 515 T/B 700 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 246 234 246 6 2,538,300 615,285,200 90 140.571 246 T/J 128,600 240 B 500 88 CASA Capital Financial Indonesia Tbk. --U8---2 370 372 362 364 -6 6,679,700 2,428,764,000 649 664.998 364 T/J 107,100 362 B 10,200 89 CASS Cardig Aero Services Tbk. --U7---2 650 680 650 680 30 2,000 1,303,000 2 170.000 680 T/J 2,200 650 B 1,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 88 1 3,426,800 298,005,800 219 563.200 88 T/J 403,700 87 B 705,700 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 322 320 320 0 1,097,700 351,385,000 201 25.041 320 T/J 39,200 318 B 10,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,810 1,800 1,800 1,800 -10 2,000 3,600,000 2 6,531.679 1,800 T/J 100 1,750 B 2,000 93 CITY Natura City Developments Tbk. --U6---1 198 200 195 200 2 14,200 2,773,100 9 166.667 200 T/J 9,300 196 B 800 94 CLAY Citra Putra Realty Tbk. --U9---2 3,820 3,990 3,830 3,990 170 819,300 3,159,616,000 349 2,216.667 3,900 J 100 3,870 B 2,500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 500 525 500 515 15 18,371,900 9,452,315,000 2,018 2,239.130 520 J 1,309,600 515 T/B 503,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,455 1,495 1,455 1,455 0 3,400 4,989,000 12 139.227 1,480 J 12,600 1,455 T/B 400 97 CMPP AirAsia Indonesia Tbk. --U7---2 185 187 181 184 -1 244,500 44,916,600 73 34.806 185 J 1,300 184 T/B 2,500 98 COWL Cowell Development Tbk. --U6---2 210 222 210 214 4 248,600 53,687,600 85 164.615 218 J 4,000 214 T/B 900 99 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 56,510,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 505 510 500 500 -5 181,500 92,558,500 26 252.315 500 T/J 3,500 498 B 1,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 0 B 0 102 CTRA Ciputra Development Tbk. XDS6IK-1 1,305 1,330 1,280 1,295 -10 41,408,000 53,957,535,500 2,991 289.943 1,295 T/J 744,200 1,290 B 111,000 103 DART Duta Anggada Realty Tbk. --U6---1 342 342 342 342 0 3,500 1,197,000 2 63.223 358 J 10,000 322 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,995 1,995 0 500 997,500 1 4,004.255 1,995 T/J 500 1,990 B 500 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 3,200 160,000 2 16.496 50 T/J 113,098,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 840 850 5 474,800 401,025,000 569 739.130 850 T/J 2,900 845 B 10,300 107 DILD Intiland Development Tbk. --S6---1 442 466 442 452 10 29,894,700 13,588,959,800 935 78.765 454 J 108,000 452 T/B 1,136,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,640 3,660 3,640 3,660 20 523,100 1,907,746,000 137 124.068 3,670 J 97,700 3,660 T/B 78,700 109 DKFT Central Omega Resources Tbk. --U2---2 200 202 195 202 2 1,298,400 259,229,900 96 518.880 202 T/J 274,800 199 B 94,800 110 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,300 7,150 7,225 75 2,000 14,390,000 7 43,188.475 7,225 T/J 100 7,100 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 296 310 292 302 6 94,090,100 28,253,390,000 2,703 143.810 302 T/J 4,886,400 300 B 96,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,080 3,080 3,080 0 2,500 7,700,000 1 2,705.575 3,080 T/J 500 2,820 B 1,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 488 492 484 488 0 7,960,900 3,880,802,200 460 660.674 488 T/J 1,092,000 486 B 43,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 352 348 348 -2 217,700 76,124,400 17 94.054 348 T/J 2,168,100 346 B 55,100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,250 17,050 14,250 17,050 2,800 5,400 78,880,000 14 1,136.667 16,875 J 100 13,050 B 100 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,510 1,540 1,475 1,540 30 335,200 513,205,500 84 304.950 1,545 J 20,000 1,515 B 70,100 117 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. --U5---1 2,250 2,250 2,210 2,220 -30 700 1,565,000 7 817.163 2,220 T/J 100 2,210 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,120 1,100 1,120 20 85,000 93,800,000 9 27.654 1,120 T/J 85,500 1,100 B 30,000 120 ELSA Elnusa Tbk. --S2LKO1 334 354 338 350 16 40,106,600 13,950,792,800 2,472 87.500 352 J 388,200 350 T/B 2,065,900 121 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 7,300 7,300 7,300 7,300 0 20,000 146,000,000 3 1,013.889 7,300 T/J 275,100 6,525 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,350 2,350 2,350 -50 900 2,115,000 2 1,644.173 2,450 J 40,000 2,300 B 200 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,880 2,010 1,860 1,995 115 47,691,600 93,729,935,000 8,775 199.500 2,000 J 3,734,900 1,995 T/B 578,000 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 292 302 290 300 8 11,648,600 3,450,090,200 1,051 558.545 300 T/J 523,600 298 B 706,400 126 EXCL XL Axiata Tbk. --S7XXO1 3,270 3,420 3,220 3,300 30 47,197,900 158,846,758,000 5,058 167.477 3,300 T/J 2,141,400 3,290 B 39,700 127 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,550 2,400 2,500 100 59,600 148,286,000 22 3,931.745 2,500 T/J 400 2,360 B 500 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,150 8,150 7,875 7,900 -250 157,900 1,252,310,000 97 1,810.432 7,900 T/J 12,300 7,875 B 14,900 129 FILM MD Pictures Tbk. --U9---1 955 990 955 955 0 33,900 32,378,000 20 454.762 970 J 1,000 950 B 1,400 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,510 2,620 2,480 2,480 -30 30,305,600 78,502,714,000 223 496.000 2,480 T/J 70,400 2,470 B 900 131 FISH FKS Multi Agro Tbk. XDU9---2 2,850 2,850 2,850 2,850 0 400 1,140,000 1 2,280.000 2,890 J 300 2,610 B 1,100 132 FMII Fortune Mate Indonesia Tbk --U6---2 458 510 510 510 52 500 255,000 2 510.000 0 J 0 510 T/B 700 133 FORZ Forza Land Indonesia Tbk. --U6---1 925 930 910 930 5 22,922,600 20,974,849,500 160 422.727 930 T/J 89,100 925 B 2,400 134 FREN Smartfren Telecom Tbk. --U7---1 165 200 162 181 16 944,802,900 173,589,682,200 28,099 10.055 182 J 2,608,900 181 T/B 38,111,000 135 GEMS Golden Energy Mines Tbk. --U2---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---1 410 416 398 404 -6 16,724,800 6,784,639,400 2,179 54.308 404 T/J 315,900 402 B 112,700 137 GJTL Gajah Tunggal Tbk. --S4K--1 680 695 680 685 5 5,749,300 3,954,175,000 651 134.482 690 J 315,300 685 T/B 140,100 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 214 210 210 -2 5,879,200 1,240,984,800 279 52.500 212 J 261,400 210 T/B 2,895,900 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,500 19,600 19,600 19,600 100 500 9,800,000 3 3,408.696 19,600 T/J 300 17,625 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,675 1,685 1,650 1,650 -25 384,000 637,950,000 254 128.405 1,660 J 100 1,650 T/B 3,200 141 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---1 194 195 194 194 0 85,600 16,612,500 13 77.600 194 T/J 20,500 193 B 3,400 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,060 3,290 3,060 3,200 140 1,273,500 4,080,347,000 470 86.486 3,250 J 100 3,200 T/B 134,000 144 HERO Hero Supermarket Tbk. --U9---1 790 790 790 790 0 400 316,000 2 1,648.994 890 J 100 790 T/B 1,300 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,250 3,250 3,240 3,240 -10 45,000 146,234,000 20 991.857 3,250 J 1,300 3,240 T/B 5,500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 0 0 625 0 0 0 0 961.538 620 J 3,000 560 B 500 147 HKMU HK Metals Utama Tbk. --U9---1 358 368 352 364 6 21,682,100 7,804,782,200 756 158.261 364 T/J 704,100 362 B 180,900 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 860 870 830 850 -10 31,427,200 26,545,165,500 1,677 274.194 850 T/J 643,000 840 B 107,700 149 HRTA Hartadinata Abadi Tbk. --S5---1 352 366 334 366 14 6,661,100 2,360,019,600 761 122.000 366 T/J 59,000 354 B 600 150 HRUM Harum Energy Tbk. --S2K--1 1,305 1,310 1,290 1,305 0 2,995,800 3,909,223,500 198 25.096 1,310 J 40,600 1,305 T/B 438,600 151 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---1 414 0 0 414 0 0 0 0 32.344 400 J 2,000 380 B 100 153 IIKP Inti Agri Resources Tbk --U5---2 53 55 53 53 0 150,595,700 8,122,024,400 605 101.731 53 T/J 3,864,000 52 B 11,572,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 142 146 142 142 0 7,257,900 1,043,296,200 266 40.571 143 J 1,202,700 142 T/B 178,600 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,390 2,430 2,380 2,400 10 366,900 879,842,000 178 322.201 2,400 T/J 794,900 2,390 B 3,400 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 530 530 515 515 -15 933,700 485,438,500 86 103.000 520 J 10,000 515 T/B 90,800 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 373,300 387,740,000 40 273.684 1,045 J 73,600 1,030 B 6,200 158 INAF Indofarma (Persero) Tbk. --U5---1 2,210 2,260 2,200 2,220 10 224,000 498,715,000 270 888.000 2,220 T/J 10,000 2,210 B 14,600 159 INCO Vale Indonesia Tbk. --S2BXO1 2,910 3,060 2,950 3,010 100 17,856,000 53,860,003,000 3,569 1,228.571 3,020 J 138,200 3,010 T/B 301,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,550 4,630 4,500 4,550 0 15,600 70,718,000 33 612.803 4,550 T/J 4,700 4,530 B 100 161 INDS Indospring Tbk. --M4---1 2,280 2,290 2,270 2,290 10 339,100 773,913,000 83 214.687 2,300 J 100 2,280 B 300 162 INDY Indika Energy Tbk. --S2XXO1 1,515 1,535 1,500 1,510 -5 8,953,400 13,555,999,000 2,061 51.186 1,515 J 29,200 1,510 T/B 9,100 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 69 70 0 260,500 18,224,900 12 0.400 70 T/J 14,700 69 B 901,600 164 INPP Indonesian Paradise Property Tbk. XDU9---2 740 740 740 740 0 4,800 3,552,000 6 704.762 740 T/J 500 730 B 1,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,070 3,050 3,050 0 400 1,225,000 3 1,105.072 3,050 T/J 900 3,040 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 585 600 590 595 10 1,800 1,076,000 4 6.041 600 J 3,700 595 T/B 100 167 INTA Intraco Penta Tbk. --U9---2 476 474 464 474 -2 600 283,400 2 334.130 472 J 1,300 464 B 32,200 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,220 1,230 1,215 1,230 10 240,500 295,394,000 31 75.000 1,230 T/J 492,700 1,220 B 100 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 296 302 280 284 -12 687,800 196,414,200 160 74.737 284 T/J 130,100 280 B 26,200 170 ISAT Indosat Tbk. --S7K--1 3,360 3,450 3,330 3,370 10 17,744,600 60,243,374,000 4,417 240.714 3,380 J 264,200 3,370 T/B 30,300 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,075 17,100 16,750 16,750 -325 518,800 8,753,830,000 1,604 119.643 16,825 J 100 16,750 T/B 68,600 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 218,141,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 510 482 510 10 201,200 102,404,800 11 289.296 510 T/J 1,200 484 B 10,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 510 560 498 498 -12 300 155,600 2 412.194 490 J 9,800 386 B 1,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,590 1,620 1,575 1,600 10 20,867,900 33,442,805,500 3,485 437.397 1,600 T/J 10,900 1,595 B 328,900 176 JRPT Jaya Real Property Tbk. --S6---1 535 545 535 540 5 3,969,000 2,132,607,500 185 519.231 545 J 39,300 540 T/B 200,300 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,675 5,975 5,725 5,950 275 4,338,000 25,466,960,000 1,645 350.866 5,950 T/J 356,000 5,925 B 26,900 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 1,160 1,120 1,140 160 1,900 2,154,000 9 245.520 1,065 J 100 985 B 300 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 995 995 990 990 -5 693,300 688,371,500 101 2,200.000 995 J 347,500 990 T/B 80,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,210 3,290 3,200 3,210 0 67,700 217,176,000 87 3,210.000 3,220 J 69,100 3,210 T/B 8,400 181 KBLI KMI Wire & Cable Tbk. --S4---1 615 625 570 595 -20 67,178,300 40,141,453,000 4,751 72.297 595 T/J 1,058,300 590 B 2,261,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 96 99 95 96 0 3,661,500 352,078,200 397 3.491 97 J 289,200 96 T/B 58,300 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 310 306 306 -2 6,077,900 1,866,046,600 1,317 10.617 306 T/J 100,000 304 B 1,358,100 184 KINO Kino Indonesia Tbk. --U5---1 3,110 3,130 3,080 3,100 -10 196,300 612,534,000 41 81.579 3,100 T/J 7,100 3,090 B 4,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 540 575 535 535 -5 6,200 3,386,000 15 178.333 550 J 1,000 535 T/B 1,000 186 KKGI Resource Alam Indonesia Tbk. --U2---1 216 230 206 218 2 4,025,900 856,732,600 339 764.912 218 T/J 37,500 216 B 200 187 KMTR Kirana Megatara Tbk. --U3---2 330 330 322 330 0 41,500 13,513,200 10 72.052 330 T/J 15,800 322 B 1,100 188 KPIG MNC Land Tbk. --U9---2 135 135 132 134 -1 195,300 26,159,400 53 288.339 135 J 925,400 133 B 75,000 189 KRAH Grand Kartech Tbk. --U4---2 2,360 2,370 2,360 2,370 10 9,300 21,983,000 10 861.818 2,370 T/J 1,700 2,000 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 342 346 338 346 4 4,486,800 1,540,707,600 434 43.015 346 T/J 202,700 344 B 791,600 191 KREN Kresna Graha Investama Tbk. --U9---1 560 580 555 580 20 93,692,400 52,828,296,000 1,356 6,034.124 580 T/J 861,600 575 B 1,821,100 192 LAND Trimitra Propertindo Tbk. --U6---2 1,800 1,800 1,775 1,775 -25 1,849,400 3,308,254,000 1,244 455.128 1,775 T/J 3,300 1,770 B 11,800 193 LINK Link Net Tbk. --S9K--1 4,600 4,580 4,510 4,510 -90 4,500 20,303,000 14 281.875 4,580 J 5,900 4,510 T/B 3,200 194 LPCK Lippo Cikarang Tbk --S6---1 1,695 1,730 1,645 1,695 0 2,780,200 4,734,958,000 758 191.105 1,700 J 1,000 1,695 T/B 6,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 274 284 272 280 6 352,498,000 98,475,583,000 3,958 90.417 280 T/J 6,853,700 278 B 18,577,200 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,770 3,880 3,740 3,840 70 16,435,800 62,881,261,000 4,180 87.014 3,840 T/J 2,007,700 3,830 B 72,600 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,040 1,055 1,020 1,040 0 3,061,700 3,181,051,000 695 268.387 1,040 T/J 942,900 1,035 B 129,000 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 61,600 3,080,000 27 105.427 50 T/J 62,804,800 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,085 1,115 1,075 1,115 30 5,932,400 6,531,992,500 1,355 633.523 1,115 T/J 324,300 1,110 B 48,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,100 5,375 5,050 5,100 0 17,200 89,145,000 29 242.857 5,200 J 5,700 5,100 T/B 7,500 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 0 0 1,785 0 0 0 0 106.250 1,785 J 1,000 1,710 B 11,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 925 935 915 920 -5 4,054,700 3,731,400,000 849 1,476.370 920 T/J 1,116,300 915 B 757,600 203 MARI Mahaka Radio Integra Tbk. --U9---2 242 246 240 240 -2 7,631,600 1,855,323,600 404 320.000 246 J 188,200 240 T/B 12,900 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 496 494 494 0 2,222,600 1,099,062,800 246 988.000 496 J 698,100 494 T/B 16,100 205 MASA Multistrada Arah Sarana Tbk. --U4---1 620 620 600 620 0 10,500 6,414,000 15 440.842 620 T/J 600 600 B 34,200 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 6,650 7,000 0 3,700 25,160,000 11 3,018.399 7,000 T/J 15,300 6,700 B 200 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,150 2,230 2,130 2,170 20 24,500 53,551,000 42 166.923 2,170 T/J 694,900 2,150 B 100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 625 635 615 630 5 116,600 72,918,000 54 39.375 630 T/J 204,100 625 B 29,500 209 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,560 3,530 3,560 30 1,996,400 7,080,692,000 156 257.040 3,560 T/J 1,500 3,550 B 13,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 138 143 138 141 3 1,104,900 155,760,400 76 126.466 141 T/J 300,000 140 B 156,700 211 MDIA Intermedia Capital Tbk. --M9---1 148 148 143 148 0 1,500,900 221,136,000 12 107.246 148 T/J 879,400 145 B 51,500 212 MDKA Merdeka Copper Gold Tbk. --U2---2 5,000 5,050 4,990 5,000 0 12,378,000 61,999,775,000 3,490 260.762 5,025 J 10,300 5,000 T/B 200,000 213 MDLN Modernland Realty Tbk. --S6---1 272 276 272 272 0 23,578,700 6,421,376,000 295 80.723 274 J 166,300 272 T/B 3,161,800 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 835 870 840 865 30 32,281,500 27,600,873,500 1,841 1,523.504 865 T/J 783,100 860 B 845,800 215 MEGA Bank Mega Tbk. --U8---1 5,025 5,500 5,125 5,500 475 1,100 5,905,000 7 4,009.097 5,600 J 4,900 5,500 T/B 700 216 MERK Merck Tbk. --U5---2 3,920 3,920 3,790 3,840 -80 142,200 542,320,000 167 10,124.713 3,840 T/J 1,200 3,810 B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 188 193 188 193 5 138,000 26,597,100 10 58.471 193 T/J 220,200 190 B 100 218 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,150 1,015 1,150 100 794,800 862,618,000 78 1,179.487 1,150 T/J 240,200 1,015 B 600 219 MGRO Mahkota Group Tbk. --S1---1 720 730 690 730 10 3,788,000 2,676,931,500 567 324.444 730 T/J 2,500 720 B 104,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 955 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,040 2,090 2,020 2,040 0 799,300 1,628,234,000 357 120.107 2,060 J 1,900 2,040 T/B 60,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,205 1,505 1,195 1,505 300 2,981,300 4,238,894,000 728 7,166.667 0 J 0 1,505 T/B 56,600 223 MKPI Metropolitan Kentjana Tbk. --U6---2 17,400 17,000 17,000 17,000 -400 700 11,900,000 4 809.524 16,900 J 500 15,925 B 300 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,925 18,900 18,700 18,800 -125 6,200 116,430,000 16 119,745.223 18,800 T/J 13,600 18,700 B 700 225 MLIA Mulia Industrindo Tbk --S3---2 1,475 1,510 1,470 1,510 35 2,107,900 3,127,409,000 656 252.192 1,510 T/J 51,600 1,505 B 63,900 226 MLPL Multipolar Tbk. --U9---1 108 109 107 108 0 2,272,600 244,613,000 171 12.388 109 J 270,700 108 T/B 402,200 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 710 J 1,000 650 B 200 228 MMLP Mega Manunggal Property Tbk. --U6---2 362 398 370 370 8 20,173,800 7,504,513,000 125 63.248 372 J 10,500 370 T/B 26,800 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,400 1,415 1,390 1,400 0 27,124,500 37,985,804,500 16,665 155.556 1,400 T/J 11,862,300 1,395 B 1,507,500 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,005 1,015 1,005 1,015 10 100,100 101,600,500 12 175.000 1,015 T/J 35,300 980 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 795 800 780 780 -15 3,869,300 3,047,535,500 982 52.000 785 J 27,300 780 T/B 374,100 232 MPPA Matahari Putra Prima Tbk. --U9---1 208 214 208 210 2 3,859,000 808,321,400 288 88.291 212 J 106,900 210 T/B 447,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 800 805 730 775 -25 13,000 9,812,500 21 704.545 775 T/J 19,000 740 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,100 6,250 0 1,100 6,860,000 3 566.902 6,250 T/J 1,600 6,100 B 200 235 MSIN MNC Studios International Tbk. XDM9---2 388 388 376 388 0 139,400 53,212,600 53 77.600 388 T/J 52,200 386 B 10,000 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 980 990 0 1,900 1,875,000 10 65.132 990 T/J 75,900 985 B 500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,285 1,290 1,270 1,270 -15 3,456,700 4,432,989,500 612 2,286.311 1,270 T/J 12,400 1,265 B 171,200 238 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---1 450 450 450 450 0 4,500 2,025,000 1 189.194 450 T/J 5,500 436 B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,395 1,400 1,355 1,400 5 1,043,700 1,459,496,500 80 166.751 1,400 T/J 174,400 1,390 B 800 241 MYRX Hanson International Tbk. --S6---2 104 104 102 103 -1 77,749,700 8,008,118,300 139 70.244 104 J 2,464,500 103 T/B 63,400 242 NASA Ayana Land International Tbk. --U9---2 655 655 645 655 0 3,336,700 2,161,796,000 437 635.922 655 T/J 330,200 650 B 10,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 705 750 705 750 45 12,498,600 9,073,625,500 1,642 728.155 750 T/J 1,200 745 B 64,900 244 NFCX NFC Indonesia Tbk. --S9---2 2,280 2,300 2,270 2,300 20 541,200 1,237,139,000 74 124.324 2,300 T/J 193,800 2,270 B 28,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,390 1,420 1,340 1,345 -45 1,073,800 1,465,837,000 693 413.846 1,350 J 100 1,345 T/B 2,700 246 NIRO City Retail Developments Tbk. --U6---2 141 140 139 140 -1 3,248,800 453,315,900 29 133.333 143 J 700 140 T/B 671,600 247 NISP Bank OCBC NISP Tbk. --U8---1 875 890 885 885 10 4,200 3,724,000 8 1,072.415 885 T/J 500 880 B 31,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 910 980 905 980 70 2,400 2,190,500 5 261.333 965 J 500 885 B 300 249 NRCA Nusa Raya Cipta Tbk. --U6---1 396 396 394 396 0 259,600 102,284,400 21 46.588 396 T/J 22,700 394 B 55,500 250 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---1 710 800 700 760 50 537,300 404,307,000 189 1,503.611 775 J 1,500 755 B 100,000 252 PALM Provident Agro Tbk. --U1---2 238 230 230 230 -8 1,800 414,000 5 62.864 230 T/J 5,500 226 B 100 253 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,030 1,010 1,020 -15 305,100 309,392,000 60 120.000 1,020 T/J 86,300 1,015 B 200 254 PBRX Pan Brothers Tbk. XDS4K--1 730 735 680 700 -30 15,625,200 10,930,700,500 310 1,238.938 710 J 20,000 700 T/B 289,200 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 720 775 720 760 40 3,400 2,549,500 16 63.333 760 T/J 71,500 700 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,100 2,090 1,980 2,000 -100 2,232,100 4,641,649,500 30 1,333.333 2,000 T/J 7,100 1,980 B 2,400 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,350 J 1,000 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,785 1,745 1,700 1,735 -50 65,200 112,460,500 127 144.825 1,735 T/J 4,200 1,710 B 1,300 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,145 1,145 1,145 1,145 0 2,600 2,977,000 5 223.415 1,145 T/J 500 1,130 B 500 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,300 3,300 3,300 0 12,600 41,580,000 12 1,369.351 3,300 T/J 2,800 3,010 B 1,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,450 1,380 1,435 60 9,092,300 12,976,131,500 1,013 2,389.277 1,445 J 520,400 1,435 T/B 63,400 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 55 56 54 56 1 2,426,800 134,061,900 193 56.000 56 T/J 1,349,100 55 B 1,621,800 263 PNIN Paninvest Tbk. --S8---1 1,370 1,375 1,350 1,360 -10 80,900 110,097,500 43 1,446.193 1,360 T/J 2,900 1,350 B 3,800 264 PNLF Panin Financial Tbk. --S8---1 338 352 338 346 8 31,603,000 10,970,750,800 1,116 373.973 348 J 2,204,700 346 T/B 36,700 265 POLA Pool Advista Finance Tbk. --U8---2 1,140 1,145 1,130 1,130 -10 15,700 17,814,500 10 837.037 1,145 J 4,200 1,130 T/B 5,400 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,000 1,000 955 990 -10 57,400 56,048,000 185 60.550 990 T/J 36,800 980 B 200 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,700 1,750 1,690 1,700 0 17,700 30,118,000 11 276.423 1,825 J 100 1,505 B 100 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,800 1,835 1,800 1,805 5 112,739,700 205,101,365,000 411 1,145.661 1,810 J 1,300 1,805 T/B 30,300 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 0 0 630 0 0 0 0 117.757 650 J 41,800 530 B 473,000 270 POWR Cikarang Listrindo Tbk. --M7---2 890 890 885 890 0 5,736,800 5,105,313,000 177 59.333 890 T/J 1,098,700 885 B 40,500 271 PPRE PP Presisi Tbk. --M7---1 370 376 370 376 6 4,187,500 1,557,927,600 2,217 87.442 376 T/J 57,600 374 B 29,000 272 PPRO PP Properti Tbk. --S6K--1 113 117 114 115 2 38,985,800 4,491,647,300 931 248.649 116 J 4,590,500 115 T/B 230,500 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,100 4,110 4,020 4,090 -10 16,400 66,914,000 32 62.923 4,090 T/J 70,600 4,070 B 100 274 PRIM Royal Prima Tbk. --U9---2 460 520 460 490 30 957,700 464,986,800 329 98.000 490 T/J 91,700 488 B 100,000 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 248 234 244 10 4,904,600 1,174,363,000 386 791.617 244 T/J 262,700 240 B 800 276 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,190 2,110 2,160 60 16,738,900 36,033,315,000 2,553 406.015 2,160 T/J 113,300 2,150 B 3,525,500 277 PTRO Petrosea Tbk. --S2K--1 1,575 1,610 1,575 1,580 5 169,700 268,192,000 124 1,264.000 1,585 J 8,500 1,575 B 10,500 278 PTSN Sat Nusapersada Tbk --U4---1 474 494 470 480 6 2,263,600 1,094,531,000 695 248.276 482 J 4,700 480 T/B 56,100 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,670 B 100 280 PWON Pakuwon Jati Tbk. XDS6B3O1 705 740 710 735 30 112,860,900 82,172,850,500 7,771 2,833.571 740 J 3,993,800 735 T/B 1,343,100 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,020 1,000 1,005 0 302,900 304,493,000 116 91.364 1,010 J 3,600 1,005 T/B 190,600 282 RAJA Rukun Raharja Tbk. --S7---1 260 270 252 254 -6 6,547,300 1,706,265,200 1,130 872.492 256 J 12,700 254 T/B 65,900 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,340 1,350 1,300 1,315 -25 3,097,400 4,079,145,500 1,008 821.875 1,315 T/J 900 1,310 B 210,900 284 RDTX Roda Vivatex Tbk XDU6---1 7,800 9,000 9,000 9,000 1,200 100 900,000 1 474.136 8,450 J 4,000 7,000 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 132 132 131 132 0 307,376,100 40,543,413,600 227 72.471 132 T/J 94,700 131 B 703,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 620 620 610 610 -10 1,348,000 829,386,500 150 374.233 615 J 66,500 610 T/B 37,900 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 350 350 350 8 2,300 805,000 2 2,738.654 350 T/J 300 342 B 900 288 RODA Pikko Land Development Tbk. --U6---2 270 268 252 266 -4 3,149,500 830,982,000 96 424.717 266 T/J 4,500 264 B 200 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,295 1,270 1,290 0 498,300 639,703,500 117 505.882 1,295 J 79,200 1,280 B 6,100 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 482 486 472 486 4 2,293,900 1,096,970,800 1,024 607.500 486 T/J 18,600 484 B 12,300 291 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 9,100 9,075 9,075 9,075 -25 2,500 22,687,500 2 5,854.839 9,100 J 20,500 8,950 B 2,200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,440 1,445 1,420 1,425 -15 7,090,700 10,161,481,000 1,767 644.642 1,435 J 49,300 1,425 T/B 196,400 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 820 J 7,200 710 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,230 2,220 2,230 10 400 889,000 4 95.299 2,220 J 2,300 2,190 B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,510 3,550 3,510 3,550 40 103,800 364,474,000 69 164.971 3,550 T/J 14,200 3,520 B 600 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 770 780 765 770 0 1,172,500 905,889,000 133 550.000 775 J 8,100 770 T/B 86,800 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,010 1,010 990 1,005 -5 393,400 394,326,000 184 173.276 1,005 T/J 505,400 1,000 B 44,100 299 SILO Siloam International Hospitals Tbk. --S9K--1 6,400 6,650 6,400 6,550 150 1,066,100 7,018,570,000 788 74.391 6,550 T/J 241,000 6,525 B 16,300 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 344 338 340 0 3,414,700 1,162,662,800 460 30.909 340 T/J 432,000 338 B 669,300 301 SIPD Sierad Produce Tbk. --U3---2 900 945 945 945 45 6,000 5,670,000 7 1.050 945 T/J 3,900 850 B 100 302 SKLT Sekar Laut Tbk. --U5---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 4,000 4,050 4,000 4,010 10 12,800 51,336,000 23 1,324.919 4,050 J 1,300 4,010 T/B 100 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 955 1,030 955 995 40 8,366,100 8,309,445,000 1,982 177.679 1,000 J 16,400 995 T/B 88,700 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,395 1,490 1,400 1,440 45 4,000 5,844,000 17 1,739.130 1,445 J 200 1,400 B 7,400 306 SMDR Samudera Indonesia Tbk. XDS7K--1 300 304 292 302 2 274,700 82,996,200 59 1,211.975 304 J 88,000 302 T/B 69,300 307 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,335 1,265 1,330 70 41,719,900 54,934,817,500 4,122 2,185.343 1,330 T/J 418,900 1,325 B 101,600 308 SMRU SMR Utama Tbk. --U2---2 110 113 107 108 -2 2,630,000 289,479,600 366 26.411 109 J 10,000 108 T/B 580,400 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,550 1,510 1,540 0 3,282,400 5,036,218,500 1,443 4,113.358 1,545 J 65,700 1,540 T/B 47,200 310 SOCI Soechi Lines Tbk. --M7---1 210 220 208 216 6 27,033,500 5,812,069,800 1,182 39.273 218 J 972,200 216 T/B 529,400 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,500 4,540 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,085 1,085 1,070 1,075 -10 14,960,500 16,101,696,000 1,066 92.672 1,075 T/J 205,600 1,070 B 85,300 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 282 310 282 308 26 4,000 1,214,400 9 328.705 310 J 4,100 300 B 5,000 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 346 342 346 4 24,701,000 8,516,304,000 1,109 144.167 348 J 4,058,100 346 T/B 1,742,000 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,520 3,600 3,510 3,570 50 298,500 1,059,312,000 57 64.909 3,570 T/J 106,400 3,520 B 10,800 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 830 795 825 30 29,806,200 24,307,552,000 1,352 338.462 825 T/J 660,700 820 B 296,800 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 1,050 1,055 995 1,010 -40 6,084,300 6,260,574,500 591 150.746 1,010 T/J 48,900 1,005 B 25,100 318 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 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 3,040 3,040 3,020 3,040 0 1,082,300 3,280,776,000 1,030 1,961.290 3,040 T/J 28,600 3,030 B 2,200 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 498 515 490 510 12 41,490,000 20,701,962,900 4,359 4,659.662 510 T/J 55,700 505 B 1,500 323 TARA Sitara Propertindo Tbk. --U6---1 750 760 750 750 0 45,695,700 34,411,444,500 3,807 707.547 750 T/J 8,700 745 B 140,100 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,350 4,390 4,230 4,230 -120 4,251,200 18,173,236,000 1,475 208.889 4,230 T/J 125,400 4,220 B 385,400 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 805 815 800 805 0 878,800 705,244,500 125 183.309 810 J 80,500 805 T/B 1,000 326 TCID Mandom Indonesia Tbk. --U5---1 13,400 13,400 13,400 13,400 0 500 6,700,000 4 1,314.344 13,600 J 5,800 13,025 B 1,000 327 TCPI Transcoal Pacific Tbk. --U7---2 5,800 6,475 5,850 6,450 650 4,397,400 27,499,712,500 2,903 4,673.913 6,450 T/J 669,500 6,425 B 200 328 TDPM Tridomain Performance Materials Tbk. --U3---1 270 274 268 268 -2 15,597,600 4,222,774,200 478 117.544 270 J 101,900 268 T/B 65,600 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 428 470 400 408 -20 558,200 231,082,200 233 131.613 410 J 12,800 408 T/B 10,400 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 0 0 476 0 0 0 0 107.868 0 J 0 510 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 4,750 4,300 4,750 650 1,500 6,580,000 6 3,903.361 4,740 J 100 4,300 B 2,100 332 TGRA Terregra Asia Energy Tbk. --U7---1 810 810 805 810 0 17,521,700 14,105,155,000 54 405.000 810 T/J 333,400 800 B 1,700 333 TINS Timah Tbk. --S2K--1 1,010 1,055 1,010 1,055 45 19,486,400 20,353,994,000 2,287 539.099 1,055 T/J 207,300 1,050 B 245,300 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,450 11,700 11,125 11,650 200 1,300,100 15,014,885,000 1,345 720.299 11,650 T/J 48,200 11,625 B 35,700 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 362 344 348 -12 377,100 131,632,200 49 73.436 348 T/J 687,800 346 B 100 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 650 650 625 625 -25 13,451,900 8,560,536,000 631 1,005.939 630 J 340,000 625 T/B 8,700 337 TOTL Total Bangun Persada Tbk. --S6---1 520 525 515 520 0 1,073,400 558,279,500 166 186.898 525 J 44,600 520 T/B 9,900 338 TOTO Surya Toto Indonesia Tbk. --U3---2 328 334 328 332 4 69,800 23,118,800 31 1,076.978 332 T/J 44,600 330 B 11,300 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 780 795 760 760 -20 3,187,700 2,438,907,000 804 3,620.254 765 J 254,600 760 T/B 224,100 340 TRAM Trada Alam Minera Tbk. --U2---1 118 124 118 120 2 1,024,660,400 121,738,143,800 2,450 99.178 121 J 727,500 120 T/B 571,900 341 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 50,000 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,560 1,580 1,555 1,570 10 52,700 82,376,500 40 280.077 1,570 T/J 4,400 1,560 B 700 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 3,000 3,000 3,000 10 6,000 18,000,000 2 77.922 3,000 T/J 900 2,600 B 5,100 345 TURI Tunas Ridean Tbk. --U9---1 1,030 1,030 1,030 1,030 0 16,800 17,304,000 1 2,288.889 1,030 T/J 143,500 1,025 B 132,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,540 1,500 1,500 0 4,600,300 6,904,989,500 275 2,908.329 1,515 J 64,000 1,500 T/B 1,510,900 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 5,025 5,175 4,800 4,890 -135 3,900 19,067,000 14 181.106 4,890 T/J 36,000 4,710 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,450 2,450 2,440 2,440 -10 126,400 309,012,000 12 203.333 2,440 T/J 500 2,430 B 76,400 349 VIVA Visi Media Asia Tbk. --U9---1 109 114 109 114 5 28,964,800 3,244,982,000 1,530 38.000 115 J 1,660,900 114 T/B 546,900 350 VOKS Voksel Electric Tbk. XDS4---1 374 374 354 354 -20 3,320,600 1,206,758,200 433 156.593 356 J 90,600 354 T/B 158,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 322 334 322 322 0 36,682,200 12,022,310,800 1,476 111.034 328 J 53,800 322 T/B 1,850,000 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,420 2,380 2,390 10 5,906,700 14,159,450,000 2,169 614.312 2,390 T/J 182,300 2,380 B 255,300 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 336 306 312 -2 2,758,700 886,356,400 501 47.300 312 T/J 900 310 B 4,700 354 WOOD Integra Indocabinet Tbk. --S5K--1 855 860 845 845 -10 6,233,800 5,307,345,500 533 325.000 850 J 641,900 845 T/B 2,500 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 372 386 376 380 8 51,857,100 19,752,578,400 3,253 77.551 382 J 84,000 380 T/B 1,925,700 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,060 2,110 2,050 2,100 40 14,884,200 31,098,175,000 2,632 566.802 2,100 T/J 160,300 2,090 B 476,400 357 WTON Wijaya Karya Beton Tbk. --S3K--1 585 590 570 580 -5 16,807,700 9,718,005,000 1,524 98.305 580 T/J 130,300 575 B 1,026,700 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 555 570 555 560 5 61,359,200 34,491,907,500 836 1,996.364 560 T/J 88,900 555 B 3,230,000 Total 6,114,405,000 3,058,257,029,100 284,115 1,366,233,700 162,091,700 Jakarta, 30 July 2019 Trading Division