List of Securities Quotation: IDX SMC Composite Date: Thursday, 01 August 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 9,975 10,075 9,900 9,975 0 542,700 5,418,112,500 546 810.344 9,975 T/J 1,900 9,950 B 12,800 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 100,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,845 0 0 1,845 0 0 0 0 49.200 1,835 J 5,300 1,705 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,835 1,755 1,755 -80 12,070,500 21,377,944,500 3,805 2,140.244 1,760 J 1,800 1,755 T/B 668,000 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,485 1,495 1,460 1,460 -25 4,575,100 6,729,146,000 1,236 1,146.600 1,470 J 145,200 1,460 T/B 193,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,550 10,600 10,400 10,600 50 357,500 3,740,275,000 88 455.914 10,600 T/J 3,700 10,500 B 500 7 ADMG Polychem Indonesia Tbk --U3---1 248 250 242 250 2 1,705,000 422,816,600 179 22.315 252 J 57,600 248 B 8,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,275 1,215 1,225 -45 49,309,700 60,624,781,500 5,552 111.364 1,225 T/J 284,700 1,220 B 936,100 9 AGII Aneka Gas Industri Tbk. --S3---1 670 675 645 655 -15 386,300 252,318,000 90 59.545 660 J 48,700 650 B 7,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 280 284 278 280 0 1,598,700 446,800,800 274 457.457 282 J 185,700 280 T/B 116,200 11 AGRS Bank Agris Tbk. --U8---2 260 280 254 254 -6 19,300 4,970,600 17 230.909 264 J 500 254 T/B 16,000 12 AKRA AKR Corporindo Tbk. CDS9XXO1 4,000 4,000 3,900 4,000 0 5,410,500 21,333,886,000 2,069 3,187.988 4,000 T/J 71,400 3,990 B 1,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 0 0 308 0 0 0 0 293.333 308 J 10,900 302 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,300 5,275 5,275 5,275 -25 4,700 24,792,500 4 215.306 5,275 T/J 2,800 5,175 B 3,300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 960 960 900 900 -60 10,600 9,778,000 33 2,296.563 940 J 1,000 900 T/B 28,600 16 ANDI Andira Agro Tbk. --U1---2 2,100 2,100 2,030 2,100 0 8,500 17,605,000 8 1,050.000 2,100 T/J 200 2,030 B 10,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 870 870 -30 2,300 2,015,000 10 72.500 870 T/J 6,900 865 B 300 18 ANTM Aneka Tambang Tbk. --S2BXO1 935 940 920 925 -10 46,309,500 43,027,395,500 2,744 609.877 925 T/J 2,433,100 920 B 2,105,800 19 APEX Apexindo Pratama Duta Tbk. --U2---2 700 650 650 650 -50 300 195,000 2 41.613 720 J 200 655 B 500 20 APIC Pacific Strategic Financial Tbk. --U8---2 660 685 660 660 0 26,921,200 18,040,893,000 4,158 702.008 665 J 30,000 660 T/B 443,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 202 206 195 195 -7 40,447,100 8,089,284,800 2,143 53.425 196 J 705,300 195 T/B 1,693,300 22 ARII Atlas Resources Tbk. --U2---2 760 775 760 775 15 66,500 51,342,000 17 51.667 775 T/J 10,800 705 B 4,100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,030 1,075 960 1,045 15 120,400 123,491,500 89 442.797 1,050 J 1,300 1,045 T/B 11,300 24 ARMY Armidian Karyatama Tbk. --U6---2 250 250 248 250 0 83,836,400 20,959,091,000 58 83.333 250 T/J 436,300 248 B 12,500 25 ARNA Arwana Citramulia Tbk. --S3---1 565 565 545 550 -15 621,200 342,200,500 59 3,738.191 550 T/J 75,900 545 B 15,200 26 ASGR Astra Graphia Tbk. --U9---1 1,140 1,140 1,125 1,125 -15 66,400 75,265,500 31 233.248 1,130 J 53,800 1,125 T/B 30,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 870 870 860 870 0 1,597,200 1,381,809,000 348 1,611.111 875 J 10,500 855 B 5,300 28 ASRI Alam Sutera Realty Tbk. --S6K--1 332 334 322 322 -10 11,339,600 3,680,461,000 911 306.667 324 J 7,100 322 T/B 845,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 865 860 840 850 -15 226,800 192,056,000 41 217.949 850 T/J 121,700 845 B 100 30 ATIC Anabatic Technologies Tbk. XDU9---1 870 0 0 870 0 0 0 0 124.286 860 J 1,500 710 B 500 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,435 1,440 1,435 1,440 5 140,500 202,119,000 107 1,302.342 1,440 T/J 22,900 1,435 B 68,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,200 310,000 12 57.388 50 T/J 9,048,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 221.182 290 J 7,900 272 B 30,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,710 1,710 1,670 1,690 -20 262,300 441,101,500 77 2,112.500 1,690 T/J 44,800 1,670 B 1,000 36 BBKP Bank Bukopin Tbk. --S8---1 298 298 292 296 -2 2,883,200 852,277,000 254 87.810 298 J 754,300 296 T/B 88,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,300 2,300 2,200 2,250 -50 41,600 94,585,000 6 163.043 2,250 T/J 48,700 1,740 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,450 2,380 2,400 -60 19,681,000 47,212,955,000 2,699 313.043 2,400 T/J 563,300 2,390 B 327,900 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 290 284 286 2 15,200 4,347,400 4 291.183 286 T/J 3,600 274 B 3,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 226 226 0 10,500 2,373,000 4 640.917 226 T/J 167,700 224 B 21,000 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 58,600 2,930,000 17 217.306 50 T/J 405,336,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 322 312 312 -6 12,833,000 4,055,628,400 641 183.529 314 J 1,182,500 312 T/B 2,204,600 44 BFIN BFI Finance Indonesia Tbk. --U8---2 595 595 580 585 -10 507,800 297,792,500 934 2,997.848 590 J 67,500 585 T/B 2,200 45 BHIT MNC Investama Tbk. --S9K--1 78 81 78 78 0 55,365,800 4,372,226,200 952 228.104 78 T/J 4,176,200 77 B 8,768,900 46 BINA Bank Ina Perdana Tbk. --U8---1 915 930 900 925 10 7,800 7,162,000 8 522.611 925 T/J 6,900 905 B 6,700 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,204,100 160,205,000 94 35.714 50 T/J 33,278,900 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,810 2,820 2,760 2,800 -10 558,500 1,562,192,000 266 43.077 2,800 T/J 345,600 2,770 B 2,000 49 BISI BISI International Tbk. --U1---1 1,420 1,445 1,400 1,425 5 580,100 829,902,000 129 712.500 1,425 T/J 30,000 1,420 B 4,500 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,635 1,585 1,590 0 9,041,700 14,541,659,000 438 265.000 1,590 T/J 80,800 1,585 B 57,800 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 630 630 -10 5,139,300 3,268,700,000 607 146.512 635 J 20,700 630 T/B 7,058,500 52 BKSL Sentul City Tbk. --S6K--1 149 150 146 147 -2 71,202,600 10,519,960,000 1,530 10.158 148 J 1,210,000 147 T/B 4,153,500 53 BKSW Bank QNB Indonesia Tbk. --U8---2 175 188 175 185 10 10,200 1,845,400 8 424.507 187 J 200 183 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 800 40,000 3 0.658 50 T/J 197,968,400 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,350 J 1,300 3,730 B 100 56 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 300 300 300 0 2,400 720,000 4 93.750 304 J 28,000 300 T/B 7,900 57 BMTR Global Mediacom Tbk. --S9K--1 388 410 388 396 8 112,222,900 45,042,722,600 5,688 322.318 398 J 3,100 396 T/B 3,794,600 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 890,900 44,545,000 39 0.172 50 T/J 48,712,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,075 1,085 1,070 1,080 5 453,500 488,190,000 216 7.974 1,085 J 27,700 1,080 T/B 500 60 BNII Bank Maybank Indonesia Tbk. --M8---1 258 260 250 254 -4 2,145,700 544,405,800 989 3.026 256 J 210,400 254 T/B 493,500 61 BNLI Bank Permata Tbk. --M8K--1 945 950 920 925 -20 17,186,800 15,975,081,500 1,578 10.071 925 T/J 631,300 920 B 1,082,400 62 BOGA Bintang Oto Global Tbk. --U9---2 680 695 670 695 15 5,216,000 3,555,142,000 664 674.757 695 T/J 294,500 690 B 10,000 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 378 380 374 380 2 2,130,700 805,498,600 302 217.143 380 T/J 69,800 378 B 153,000 64 BOLT Garuda Metalindo Tbk. --U4---2 850 850 845 850 0 110,900 93,851,000 128 154.545 850 T/J 9,000 845 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,200 1,255 900 1,050 -150 1,434,500 1,425,951,500 466 262.500 1,050 T/J 147,500 1,000 B 500 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 935 935 935 0 1,800 1,683,000 1 997.121 935 T/J 77,200 930 B 21,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 8,000 8,000 8,000 0 500 4,000,000 1 1,600.000 8,000 T/J 500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 8,125 8,125 8,125 8,125 0 700 5,687,500 3 316.216 9,750 J 100 8,200 B 1,100 69 BRIS Bank BRIsyariah Tbk. --M8K--1 505 505 498 498 -7 4,001,400 2,000,332,400 835 97.647 500 J 665,900 498 T/B 1,297,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,463,200 673,160,000 234 7.874 50 T/J 76,129,600 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,090 J 500 1,060 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,420 1,420 1,385 1,385 -35 6,873,200 9,588,244,500 1,967 271.300 1,390 J 25,700 1,385 T/B 307,100 73 BSIM Bank Sinarmas Tbk. --U8---1 650 0 0 650 0 0 0 0 443.326 650 J 34,000 605 B 5,000 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,645 1,640 1,610 1,640 -5 2,100 3,387,000 7 84.103 1,630 J 200 1,605 B 100 75 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 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 74 76 73 75 1 5,658,200 417,194,800 240 574.625 75 T/J 1,124,400 74 B 5,000 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,310 3,310 3,230 3,250 -60 205,900 671,423,000 115 629.160 3,300 J 11,200 3,250 T/B 19,200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,170 3,470 3,170 3,460 290 47,787,400 162,055,978,000 10,021 354.872 3,470 J 487,600 3,460 T/B 201,600 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,715 1,710 1,715 15 1,200 2,056,000 4 290.678 1,710 J 4,000 1,700 B 900 81 BULL Buana Lintas Lautan Tbk. --S7---1 210 216 204 204 -6 75,622,300 15,861,698,200 2,630 19.949 204 T/J 233,800 202 B 3,899,400 82 BUMI Bumi Resources Tbk. --S2K--2 108 115 107 114 6 241,743,600 27,127,057,000 3,806 6.616 114 T/J 44,505,200 113 B 18,595,700 83 BVIC Bank Victoria International Tbk. --U8---1 165 170 163 168 3 48,100 7,877,200 17 158.861 168 T/J 19,800 162 B 5,100 84 BWPT Eagle High Plantations Tbk. --U1K--1 143 145 141 142 -1 2,414,700 343,729,200 205 31.057 143 J 79,400 142 T/B 1,036,800 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 515 520 510 520 5 207,400 107,268,500 82 157.576 520 T/J 189,000 515 B 2,000 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 248 248 240 240 -8 560,900 135,858,800 36 137.143 244 J 45,100 240 T/B 30,500 87 CASA Capital Financial Indonesia Tbk. --U8---2 360 386 360 380 20 9,109,800 3,407,871,400 1,351 694.229 382 J 69,000 380 T/B 3,600 88 CASS Cardig Aero Services Tbk. --U7---2 670 660 660 660 -10 1,500 990,000 6 165.000 680 J 2,200 660 T/B 4,500 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,590 1,650 1,575 1,615 25 195,300 313,665,000 113 333.678 1,615 T/J 4,000 1,610 B 1,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 88 86 87 0 2,915,000 253,135,300 116 556.800 87 T/J 512,600 86 B 5,626,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 322 316 320 2 621,100 198,934,400 196 25.041 320 T/J 153,300 318 B 79,400 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,795 1,790 1,670 1,790 -5 51,500 87,061,000 24 6,495.392 1,850 J 50,000 1,680 B 4,600 93 CITY Natura City Developments Tbk. --U6---1 202 204 195 204 2 6,500 1,302,100 7 170.000 202 J 10,200 200 B 2,200 94 CLAY Citra Putra Realty Tbk. --U9---2 4,160 4,600 4,160 4,310 150 729,200 3,075,966,000 253 2,394.444 4,400 J 1,700 4,300 B 500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 525 530 510 510 -15 17,067,100 8,827,156,500 1,748 2,217.391 515 J 972,000 510 T/B 993,900 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,360 1,480 1,370 1,445 85 887,800 1,262,882,000 97 138.270 1,455 J 52,200 1,445 T/B 199,800 97 CMPP AirAsia Indonesia Tbk. --U7---2 185 186 182 184 -1 23,600 4,328,100 34 34.806 184 T/J 3,000 182 B 1,500 98 COWL Cowell Development Tbk. --U6---2 224 224 216 216 -8 141,700 31,351,200 96 166.154 222 J 4,400 210 B 10,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 38,100 1,905,000 22 45.455 50 T/J 56,419,300 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 510 520 510 520 10 178,600 92,869,000 27 262.408 520 T/J 4,700 510 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,000 J 1,000 0 B 0 102 CTRA Ciputra Development Tbk. XDS6XXO1 1,235 1,250 1,205 1,250 15 46,510,900 57,028,738,000 4,344 279.868 1,250 T/J 1,186,600 1,245 B 29,500 103 DART Duta Anggada Realty Tbk. --U6---1 342 0 0 342 0 0 0 0 63.223 346 J 1,000 316 B 4,500 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,220 1,255 1,215 1,245 25 15,599,900 19,297,491,500 1,211 830.000 1,245 T/J 76,400 1,240 B 557,200 105 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,985 1,985 -10 1,700 3,385,500 3 3,984.184 1,990 J 400 1,985 T/B 300 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 115,183,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 855 855 840 850 -5 4,276,700 3,633,780,500 301 739.130 855 J 48,700 845 B 11,700 108 DILD Intiland Development Tbk. --S6---1 442 452 430 442 0 3,959,600 1,751,696,600 234 77.022 442 T/J 74,600 440 B 68,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,700 3,760 3,700 3,750 50 1,236,500 4,617,197,000 179 127.119 3,760 J 56,800 3,750 T/B 1,121,400 110 DKFT Central Omega Resources Tbk. --U2---2 200 202 198 202 2 353,700 70,950,900 48 518.880 202 T/J 384,600 200 B 100 111 DLTA Delta Djakarta Tbk. --U5---1 7,200 7,200 7,175 7,200 0 5,700 40,935,000 10 43,039.034 7,200 T/J 28,800 7,175 B 600 112 DMAS Puradelta Lestari Tbk. --M6K--1 304 324 304 310 6 119,508,400 37,609,157,600 5,503 147.619 312 J 634,800 310 T/B 2,737,600 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 262 258 262 -10 1,300 338,000 3 238.182 272 J 100 264 B 100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,060 3,080 3,060 3,080 20 15,400 47,424,000 11 2,705.575 3,080 T/J 26,700 2,830 B 2,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 484 486 474 474 -10 8,662,700 4,136,177,600 961 641.720 476 J 1,100 474 T/B 22,400 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 350 346 348 0 196,100 68,394,000 14 94.054 348 T/J 1,000,000 346 B 101,000 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 16,950 17,375 17,200 17,375 425 200 3,457,500 2 1,158.333 17,175 J 300 13,600 B 100 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,545 1,495 1,490 1,495 -50 15,600 23,290,500 11 296.040 1,520 J 56,200 1,495 T/B 5,100 119 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 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,240 2,240 2,230 2,230 -10 19,900 44,378,000 7 820.844 2,230 T/J 7,900 2,220 B 10,000 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,115 1,120 0 100,800 112,892,000 21 27.654 1,120 T/J 42,000 1,115 B 2,200 122 ELSA Elnusa Tbk. --S2K--1 360 362 350 352 -8 13,842,700 4,908,052,000 1,027 88.000 354 J 1,200 352 T/B 98,000 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,275 7,250 7,200 7,250 -25 29,600 214,125,000 5 1,006.944 7,250 T/J 480,100 6,450 B 300 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,110 1,140 1,115 1,130 20 16,716,600 18,838,501,500 976 305.405 1,135 J 392,800 1,130 T/B 122,500 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,480 J 402,800 2,310 B 1,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,160 1,980 1,990 -110 42,100,900 87,413,686,000 7,736 199.000 1,990 T/J 2,342,400 1,985 B 242,000 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 292 292 282 288 -4 10,841,700 3,126,790,200 905 536.203 290 J 1,153,800 286 B 1,323,900 129 EXCL XL Axiata Tbk. --S7XXO1 3,230 3,360 3,180 3,280 50 17,978,100 59,217,168,000 4,336 166.462 3,280 T/J 678,900 3,270 B 88,500 130 FAST Fast Food Indonesia Tbk. --U9---2 2,700 2,800 2,700 2,770 70 96,600 262,946,000 41 4,356.373 2,780 J 2,900 2,770 T/B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,000 8,200 8,025 8,075 75 57,900 468,342,500 42 1,850.536 8,150 J 100 8,075 T/B 2,500 132 FILM MD Pictures Tbk. --U9---1 975 990 900 975 0 137,300 130,527,500 181 464.286 985 J 21,100 975 T/B 2,502,500 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,530 2,590 2,480 2,540 10 29,710,300 76,312,565,000 275 508.000 2,540 T/J 86,700 2,510 B 100 134 FISH FKS Multi Agro Tbk. XDU9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,890 J 200 2,650 B 1,000 135 FMII Fortune Mate Indonesia Tbk --U6---2 510 560 560 560 50 100 56,000 1 560.000 610 J 200 464 B 2,200 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 0 0 940 0 0 0 0 427.273 0 J 0 0 B 0 137 FREN Smartfren Telecom Tbk. --U7---1 173 183 173 180 7 128,664,500 23,004,120,100 7,210 10.000 181 J 1,846,400 180 T/B 2,402,200 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 400 404 390 394 -6 9,310,000 3,675,825,400 1,358 52.964 396 J 89,700 394 T/B 428,600 140 GJTL Gajah Tunggal Tbk. --S4K--1 690 705 685 700 10 6,687,400 4,663,898,000 559 137.427 700 T/J 220,000 695 B 307,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 212 208 208 -4 2,881,700 604,138,800 266 52.000 210 J 16,400 208 T/B 1,018,500 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,700 19,700 19,700 -200 100 1,970,000 1 3,426.087 19,700 T/J 100 17,650 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,630 1,645 1,615 1,625 -5 322,800 526,044,500 195 126.459 1,625 T/J 4,500 1,620 B 6,700 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 197 197 190 190 -7 2,474,800 470,635,000 34 76.000 193 J 3,000 190 T/B 146,300 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 790 815 790 800 10 1,054,300 848,135,500 235 152.381 805 J 48,000 800 T/B 44,000 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,240 3,280 3,200 3,200 -40 216,000 699,709,000 202 86.486 3,230 J 7,000 3,200 T/B 23,600 148 HERO Hero Supermarket Tbk. --U9---1 760 840 760 760 0 18,000 14,210,500 41 1,586.374 770 J 500 760 T/B 9,200 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,360 3,400 3,330 3,360 0 352,800 1,186,571,000 220 1,028.592 3,370 J 21,000 3,360 T/B 6,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 605 565 580 -45 5,700 3,248,500 6 892.308 580 T/J 3,000 575 B 600 151 HKMU HK Metals Utama Tbk. --U9---1 376 374 356 356 -20 15,803,500 5,697,637,200 646 154.783 358 J 224,900 356 T/B 214,000 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 860 840 850 -5 26,544,800 22,619,949,000 1,106 274.194 850 T/J 92,500 845 B 6,000 153 HOME Hotel Mandarine Regency Tbk. --U9---2 58 64 58 62 4 3,595,102,000 216,551,870,600 8,269 65.909 63 J 7,792,000 62 T/B 4,947,400 154 HRME Menteng Heritage Realty Tbk. --U9---2 740 755 740 740 0 3,618,700 2,711,459,000 680 704.762 745 J 513,000 740 T/B 134,300 155 HRTA Hartadinata Abadi Tbk. --S5---1 348 354 342 350 2 2,308,200 801,102,000 251 116.667 350 T/J 77,900 348 B 25,300 156 HRUM Harum Energy Tbk. --S2K--1 1,325 1,345 1,300 1,325 0 2,025,000 2,682,853,500 444 25.481 1,330 J 15,100 1,325 T/B 27,000 157 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 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 52 54 52 53 1 148,757,200 7,881,435,400 585 101.731 53 T/J 3,743,700 52 B 15,303,600 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 144 140 140 0 4,393,100 619,828,400 226 40.000 141 J 60,000 140 T/B 404,700 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,390 2,410 2,340 2,350 -40 366,600 870,106,000 295 315.489 2,350 T/J 117,700 2,340 B 22,100 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 515 520 510 510 -5 84,100 43,342,500 48 102.000 515 J 25,000 510 T/B 58,200 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 404,900 420,371,000 41 273.684 1,045 J 97,400 1,030 B 5,000 163 INAF Indofarma (Persero) Tbk. --U5---1 2,200 2,300 2,180 2,260 60 552,700 1,253,755,000 512 904.000 2,270 J 11,900 2,260 T/B 18,300 164 INCO Vale Indonesia Tbk. --S2BXO1 3,030 3,060 2,920 2,940 -90 20,277,100 60,651,110,000 2,757 1,200.000 2,950 J 100,000 2,940 T/B 337,900 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,480 4,520 4,410 4,410 -70 38,400 171,062,000 71 593.947 4,460 J 200 4,400 B 2,400 166 INDS Indospring Tbk. --M4---1 2,250 2,300 2,200 2,300 50 306,600 690,961,000 73 215.625 2,330 J 5,100 2,290 B 400 167 INDY Indika Energy Tbk. --S2XXO1 1,485 1,580 1,460 1,510 25 13,870,500 21,163,604,500 3,728 51.186 1,515 J 15,000 1,510 T/B 96,200 168 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 7,475 7,450 7,350 7,425 -50 4,750,500 35,122,652,500 2,536 382.600 7,450 J 66,300 7,425 T/B 38,700 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 69 70 -1 548,100 38,217,500 31 0.400 71 J 910,700 70 T/B 163,500 170 INPP Indonesian Paradise Property Tbk. XDU9---2 740 800 750 750 10 6,400 4,882,000 5 714.286 750 T/J 1,600 700 B 1,000 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,040 3,050 0 900 2,747,000 4 1,105.072 3,050 T/J 200 3,040 B 100 172 INTA Intraco Penta Tbk. --U9---2 474 474 456 474 0 538,700 251,395,800 96 334.130 474 T/J 153,200 460 B 2,200 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,300 1,250 1,225 1,230 -70 252,500 310,780,000 23 75.000 1,235 J 8,100 1,225 B 1,400 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 290 300 280 294 4 394,800 114,411,200 118 77.368 294 T/J 49,200 286 B 400 175 IPTV MNC Vision Networks Tbk. --U9---1 238 240 234 238 0 22,161,800 5,238,833,200 21,491 99.167 238 T/J 1,467,800 236 B 300,000 176 ISAT Indosat Tbk. --S7K--1 3,410 3,420 3,360 3,380 -30 6,777,600 22,948,504,000 1,465 241.429 3,390 J 52,000 3,380 T/B 50,400 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,825 16,900 16,825 16,850 25 841,100 14,173,282,500 1,150 120.357 16,875 J 15,200 16,850 T/B 300 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 213,937,200 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 540 510 510 0 477,100 243,339,000 9 289.296 535 J 10,000 510 T/B 100,000 180 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 490 490 452 490 0 2,400 1,143,600 8 405.572 490 T/J 12,500 432 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,600 1,615 1,585 1,605 5 22,707,500 36,223,761,500 3,756 438.764 1,605 T/J 2,020,200 1,595 B 2,400 182 JRPT Jaya Real Property Tbk. --S6---1 555 570 545 555 0 12,398,600 6,881,313,000 874 533.654 555 T/J 869,800 550 B 741,900 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,400 1,390 1,335 1,335 -65 15,276,900 20,891,593,000 65 333.750 1,355 J 1,200 1,335 T/B 5,500 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 5,975 5,850 5,875 -125 3,332,700 19,599,732,500 1,473 346.444 5,900 J 3,500 5,875 T/B 204,000 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 1,065 1,015 1,055 -5 1,100 1,161,500 5 227.214 1,050 J 400 985 B 100 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 549,400 541,813,000 69 2,188.889 990 J 318,900 985 T/B 609,800 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,200 3,220 3,140 3,140 -60 233,700 743,979,000 200 3,140.000 3,150 J 4,500 3,140 T/B 7,600 188 KBLI KMI Wire & Cable Tbk. --S4K--1 600 640 595 625 25 47,207,700 29,386,098,500 3,202 75.943 630 J 1,986,600 625 T/B 12,100 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 95 97 94 95 0 1,905,100 180,108,600 162 3.455 95 T/J 316,100 94 B 597,600 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 308 304 308 0 3,115,600 954,387,200 938 10.686 308 T/J 1,932,900 306 B 1,658,400 191 KINO Kino Indonesia Tbk. --U5---1 3,090 3,140 3,100 3,100 10 432,800 1,352,231,000 186 81.579 3,100 T/J 34,000 3,090 B 8,400 192 KMTR Kirana Megatara Tbk. --U3---2 330 336 320 330 0 85,600 27,812,000 43 72.052 330 T/J 50,000 320 B 1,800 193 KOTA DMS Propertindo Tbk. --U6---1 404 410 404 406 2 10,243,800 4,157,296,400 100 203.000 408 J 909,500 406 T/B 177,800 194 KPIG MNC Land Tbk. --U9---2 134 135 133 133 -1 239,900 31,931,400 26 286.188 133 T/J 207,500 132 B 118,100 195 KRAH Grand Kartech Tbk. --U4---2 2,370 2,380 2,370 2,380 10 10,300 24,472,000 12 865.455 2,380 T/J 1,600 2,000 B 1,200 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 346 362 346 350 4 14,476,800 5,120,493,800 833 43.513 352 J 5,000 350 T/B 389,200 197 KREN Kresna Graha Investama Tbk. --U9K--1 575 575 555 560 -15 92,453,200 52,090,733,500 1,578 5,826.051 565 J 225,000 560 T/B 412,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,700 1,800 1,660 1,790 90 421,100 747,708,500 44 458.974 1,790 T/J 37,900 1,785 B 100 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,200 12,200 12,100 12,200 0 1,800 21,940,000 5 100.826 12,250 J 21,500 12,200 T/B 2,400 200 LINK Link Net Tbk. --S9K--1 4,520 4,530 4,410 4,490 -30 917,200 4,103,206,000 584 280.625 4,490 T/J 3,000 4,450 B 115,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,660 1,690 1,615 1,620 -40 4,503,700 7,421,211,000 1,289 182.649 1,620 T/J 259,200 1,615 B 38,400 202 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 276 282 2 197,563,600 55,476,119,400 3,092 91.063 282 T/J 5,901,000 280 B 14,209,000 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,730 3,720 3,530 3,540 -190 11,540,500 41,760,128,000 5,439 80.216 3,540 T/J 320,300 3,530 B 103,800 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,065 1,050 1,060 0 6,664,200 7,045,802,000 1,026 273.548 1,065 J 300,400 1,060 T/B 40,900 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,985 1,990 1,940 1,940 -45 13,364,700 26,143,858,500 428 678.322 1,950 J 20,000 1,935 B 288,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 1,110 1,110 1,075 1,075 -35 3,800,700 4,134,637,500 1,023 610.795 1,080 J 9,200 1,075 T/B 386,500 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 92 89 90 0 231,312,400 20,858,563,500 9,034 12.303 90 T/J 1,828,800 89 B 5,452,300 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,650 5,325 5,325 -175 1,210,700 6,651,310,000 744 253.571 5,550 J 700 5,325 T/B 500 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,780 1,780 1,780 -5 300 534,000 2 105.952 1,795 J 500 1,710 B 5,100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 945 1,005 935 1,000 55 23,981,600 23,365,073,000 3,228 1,604.750 1,000 T/J 270,500 995 B 35,200 211 MARI Mahaka Radio Integra Tbk. --U9---2 240 250 238 250 10 509,000 127,142,600 51 333.333 250 T/J 16,000 238 B 500 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 492 486 488 -2 2,858,700 1,399,968,600 435 976.000 490 J 145,000 488 T/B 72,800 213 MASA Multistrada Arah Sarana Tbk. --U4---1 620 620 610 620 0 4,200 2,603,000 6 440.842 620 T/J 1,400 600 B 8,400 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,950 J 100 6,625 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,170 2,180 2,150 2,180 10 5,400 11,693,000 23 167.692 2,170 J 2,500 2,150 B 16,900 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 605 570 575 -10 2,707,300 1,572,622,000 510 35.938 580 J 191,300 575 T/B 160,200 217 MCAS M Cash Integrasi Tbk. --S9---2 3,620 3,620 3,560 3,560 -60 671,800 2,411,757,000 165 257.040 3,580 J 2,300 3,560 T/B 67,400 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 139 139 137 138 -1 841,400 116,069,000 71 123.776 139 J 62,000 138 T/B 102,000 219 MDIA Intermedia Capital Tbk. --M9---1 156 160 155 160 4 1,667,800 266,353,800 58 115.942 160 T/J 3,594,900 157 B 100 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,025 5,050 4,990 5,000 -25 11,306,600 56,745,890,000 3,259 260.762 5,025 J 296,900 5,000 T/B 65,800 221 MDLN Modernland Realty Tbk. --S6---1 264 268 264 264 0 5,920,000 1,568,163,600 229 78.349 266 J 483,600 264 T/B 1,747,800 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 850 850 815 815 -35 11,621,100 9,664,527,000 1,259 1,435.440 820 J 16,000 815 T/B 3,448,500 223 MEGA Bank Mega Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 4,227.775 5,800 J 3,300 5,500 B 400 224 MERK Merck Tbk. --U5---2 3,820 3,820 3,780 3,800 -20 44,400 168,383,000 76 10,019.248 3,800 T/J 2,500 3,780 B 3,400 225 META Nusantara Infrastructure Tbk. --U7---1 190 190 190 190 0 10,800 2,052,000 2 57.562 190 T/J 41,700 189 B 4,200 226 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,145 1,100 1,140 -5 493,600 552,685,000 27 1,169.231 1,140 T/J 158,300 1,100 B 100 227 MGRO Mahkota Group Tbk. --S1---1 805 830 785 795 -10 7,456,100 6,044,529,500 1,031 353.333 795 T/J 33,200 785 B 132,700 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 50,000 55,000,000 1 400.000 1,200 J 250,000 1,100 T/B 100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,030 2,090 1,985 2,070 40 1,212,300 2,494,542,500 621 121.873 2,080 J 15,800 2,070 T/B 16,400 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,560 1,555 1,450 1,470 -90 35,600 52,134,500 35 7,000.000 1,470 T/J 2,800 1,450 B 13,000 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 16,800 J 200 13,600 B 100 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,800 19,000 18,700 19,000 200 1,500 28,375,000 7 121,019.108 19,000 T/J 32,700 18,800 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,525 1,510 1,525 10 2,103,200 3,192,820,500 862 254.697 1,525 T/J 118,400 1,520 B 57,600 234 MLPL Multipolar Tbk. --U9---1 107 108 105 106 -1 3,795,500 402,577,200 187 12.158 106 T/J 219,100 105 B 1,214,400 235 MLPT Multipolar Technology Tbk. --U9---1 700 700 700 700 0 100 70,000 1 145.833 700 T/J 2,900 605 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 366 370 360 370 4 132,400 47,857,200 23 63.248 368 J 20,000 362 B 2,500 237 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,375 1,410 1,360 1,390 15 47,487,300 66,058,124,000 22,713 154.444 1,390 T/J 938,100 1,385 B 527,800 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,015 1,015 1,015 0 30,000 30,450,000 2 175.000 1,015 T/J 700 955 B 9,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 790 805 780 790 0 4,430,500 3,518,780,000 1,104 52.667 790 T/J 444,800 785 B 226,200 240 MPPA Matahari Putra Prima Tbk. --U9---1 206 208 195 195 -11 22,446,500 4,483,396,700 3,089 81.984 196 J 205,800 195 T/B 46,000 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 760 725 725 725 -35 100 72,500 1 659.091 755 J 22,500 725 T/B 3,900 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,275 6,150 6,275 25 800 5,007,500 5 569.170 6,275 T/J 1,400 5,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 380 380 370 374 -6 278,900 104,250,400 79 74.800 374 T/J 130,100 372 B 120,000 244 MSKY MNC Sky Vision Tbk. --U9---1 990 990 985 985 -5 1,800 1,775,500 6 64.803 985 T/J 60,300 980 B 2,500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,295 1,300 1,280 1,300 5 6,875,100 8,910,546,500 619 2,340.318 1,300 T/J 316,600 1,295 B 11,300 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 440 440 -10 45,300 20,384,000 6 184.990 456 J 11,000 450 B 5,000 248 MTPS Meta Epsi Tbk. --U7---2 1,350 1,395 1,280 1,375 25 772,600 1,061,881,500 33 429.688 1,375 T/J 38,500 1,315 B 5,000 249 MYOH Samindo Resources Tbk. --U2---1 1,395 1,395 1,350 1,390 -5 1,000,400 1,379,073,500 137 165.560 1,390 T/J 381,600 1,355 B 2,200 250 MYRX Hanson International Tbk. --S6---2 103 103 101 103 0 72,587,800 7,467,178,700 3,408 70.244 103 T/J 1,317,200 102 B 2,735,200 251 NASA Ayana Land International Tbk. --U9---2 660 675 665 675 15 3,452,700 2,304,828,000 640 655.340 675 T/J 364,300 670 B 10,200 252 NATO Nusantara Properti Internasional Tbk. --U9---2 760 775 760 770 10 13,512,100 10,382,682,000 2,160 747.573 770 T/J 119,000 765 B 123,600 253 NFCX NFC Indonesia Tbk. --S9---2 2,300 2,300 2,220 2,250 -50 367,000 834,098,000 108 121.622 2,290 J 1,000 2,250 T/B 44,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,330 1,570 1,335 1,500 170 4,290,000 6,309,074,000 3,036 461.538 1,505 J 9,400 1,500 T/B 216,600 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 70,000 9,800,000 5 133.333 143 J 100 140 T/B 680,300 256 NISP Bank OCBC NISP Tbk. --U8---1 875 885 875 880 5 4,800 4,227,500 7 1,066.356 880 T/J 7,900 875 B 2,500 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 950 J 100 885 B 100 258 OMRE Indonesia Prima Property Tbk --U6---2 1,790 1,780 1,780 1,780 -10 200 356,000 2 85.240 1,780 T/J 900 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 765 0 0 765 0 0 0 0 1,513.503 755 J 10,300 730 B 500 260 PALM Provident Agro Tbk. --U1---2 236 230 224 230 -6 200 45,400 2 62.864 236 J 23,400 224 B 10,300 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 825 930 620 620 -205 133,412,000 106,308,022,000 8,211 620.000 620 T/J 6,488,300 0 B 0 262 PANS Panin Sekuritas Tbk. XDU8---1 1,730 1,750 1,675 1,740 10 263,900 459,726,000 94 1,265.455 1,740 T/J 3,100 1,735 B 4,500 263 PBID Panca Budi Idaman Tbk. --U3---1 1,030 1,030 1,020 1,025 -5 65,000 66,436,000 16 120.588 1,025 T/J 99,500 1,015 B 50,100 264 PBRX Pan Brothers Tbk. XDS4---1 715 820 705 730 15 20,439,100 14,848,174,000 371 1,292.035 760 J 600 730 T/B 50,200 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 745 765 740 765 20 35,100 26,390,000 14 63.750 750 J 20,000 675 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,000 2,000 1,930 1,985 -15 4,011,600 7,942,547,000 26 1,323.333 1,985 T/J 8,900 1,935 B 200 267 PEHA Phapros Tbk. --U5---2 1,750 1,790 1,715 1,750 0 8,500 14,972,500 33 146.077 1,750 T/J 66,200 1,730 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,050 2,070 2,000 2,000 -50 19,719,700 39,798,357,000 3,328 666.667 2,010 J 92,000 2,000 T/B 85,400 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,145 0 0 1,145 0 0 0 0 223.415 1,140 J 600 1,115 B 1,300 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,300 3,290 3,300 0 6,700 22,100,000 10 1,369.351 3,300 T/J 200 2,950 B 1,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,440 1,505 1,430 1,500 60 11,205,200 16,516,155,500 1,252 2,497.502 1,500 T/J 619,000 1,495 B 138,600 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 55 56 55 56 1 1,271,100 70,378,400 87 56.000 56 T/J 770,900 55 B 4,405,200 273 PNIN Paninvest Tbk. --S8---1 1,365 1,385 1,360 1,370 5 162,900 223,588,000 57 1,456.827 1,380 J 2,400 1,370 T/B 4,000 274 PNLF Panin Financial Tbk. --S8K--1 350 362 342 358 8 47,430,100 16,826,382,400 1,869 386.943 360 J 3,385,500 358 T/B 558,000 275 POLA Pool Advista Finance Tbk. --U8---2 1,400 1,300 1,130 1,130 -270 15,100 18,776,000 32 837.037 1,130 T/J 5,000 1,100 B 200 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,040 940 1,025 -15 53,700 51,928,000 152 62.691 1,025 T/J 400 975 B 800 277 POLL Pollux Properti Indonesia Tbk. --U6---1 1,695 0 0 1,695 0 0 0 0 275.610 1,690 J 100 1,550 B 10,000 278 POLU Golden Flower Tbk. --U4---2 2,100 2,250 2,050 2,100 0 60,700 129,797,000 106 729.167 2,110 J 9,800 2,100 T/B 8,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,930 2,030 1,905 1,975 45 103,186,500 203,253,376,500 1,213 1,253.562 1,975 T/J 78,700 1,920 B 5,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 0 0 645 0 0 0 0 120.561 595 J 100 535 B 1,500 281 POSA Bliss Properti Indonesia Tbk. --U6---2 123 0 0 123 0 0 0 0 82.000 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 890 890 885 890 0 5,784,900 5,136,636,500 125 59.333 890 T/J 1,633,100 885 B 300 283 PPRE PP Presisi Tbk. --M7---1 374 374 368 372 -2 2,707,500 1,005,492,800 1,152 86.512 372 T/J 322,300 368 B 20,300 284 PPRO PP Properti Tbk. --S6K--1 114 115 113 114 0 19,911,500 2,265,918,400 754 246.486 114 T/J 1,204,500 113 B 18,779,600 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,200 4,200 4,110 4,150 -50 39,000 163,364,000 27 63.846 4,190 J 400 4,150 T/B 3,400 286 PRIM Royal Prima Tbk. --U9---2 490 482 480 480 -10 5,400 2,592,400 5 96.000 480 T/J 9,700 460 B 5,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 236 240 234 234 -2 1,157,000 273,355,600 232 759.173 236 J 35,100 234 T/B 621,500 288 PTBA Bukit Asam Tbk. --S2BXO1 2,740 2,750 2,710 2,730 -10 10,080,000 27,508,409,000 2,685 2,373.913 2,730 T/J 8,000 2,720 B 83,700 289 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,130 1,980 1,985 -165 70,844,500 142,881,527,500 7,855 373.120 1,985 T/J 328,500 1,980 B 965,900 290 PTRO Petrosea Tbk. --S2---1 1,565 1,565 1,545 1,550 -15 323,000 501,237,000 226 1,240.000 1,555 J 17,800 1,550 T/B 16,800 291 PTSN Sat Nusapersada Tbk --U4---1 474 484 452 466 -8 4,447,900 2,077,123,000 810 241.035 468 J 15,300 466 T/B 102,400 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. XDS6B3O1 735 735 705 710 -25 74,875,700 53,267,474,000 4,852 2,737.191 715 J 291,800 710 T/B 3,395,600 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,015 1,075 1,030 1,060 45 371,200 393,063,500 423 96.364 1,065 J 10,800 1,060 T/B 94,800 295 RAJA Rukun Raharja Tbk. --S7---1 256 272 254 270 14 9,194,200 2,438,201,000 982 927.453 272 J 461,600 270 T/B 163,800 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,345 1,355 1,295 1,300 -45 14,994,000 19,828,759,500 1,796 812.500 1,315 J 30,400 1,300 T/B 115,800 297 RDTX Roda Vivatex Tbk --U6---1 8,750 0 0 8,750 0 0 0 0 460.965 8,250 J 1,400 7,200 B 100 298 RIMO Rimo International Lestari Tbk --U6---2 131 132 129 132 1 603,995,900 78,589,691,900 528 72.471 132 T/J 8,156,400 130 B 524,100 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 610 600 610 10 2,102,700 1,272,191,000 204 374.233 610 T/J 87,500 600 B 21,100 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 0 0 346 0 0 0 0 2,707.355 350 J 5,300 344 B 20,000 301 RODA Pikko Land Development Tbk. --U6---2 252 266 252 258 6 117,000 29,931,200 49 411.943 258 T/J 2,000 252 B 53,100 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,295 1,280 1,290 0 795,100 1,025,550,000 76 505.882 1,290 T/J 75,000 1,280 B 5,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 482 482 476 476 -6 1,362,600 652,870,800 563 595.000 480 J 26,200 476 T/B 78,000 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 9,100 9,100 25 5,300 48,230,000 3 5,870.968 9,100 T/J 15,400 9,050 B 100 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,550 1,550 1,470 1,470 -80 14,287,800 21,443,220,500 3,564 664.999 1,475 J 53,500 1,470 T/B 158,800 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 810 J 3,200 710 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,280 0 0 2,280 0 0 0 0 97.436 2,270 J 10,200 2,210 B 1,100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,550 3,530 3,500 3,520 -30 85,100 298,379,000 80 163.577 3,540 J 7,000 3,520 T/B 2,600 310 SHIP Sillo Maritime Perdana Tbk. XDM7---2 780 800 780 790 10 1,493,600 1,177,653,500 149 564.286 790 T/J 3,500 785 B 17,800 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,010 1,045 1,010 1,040 30 2,575,900 2,643,465,000 736 179.310 1,045 J 209,700 1,040 T/B 165,300 312 SILO Siloam International Hospitals Tbk. --S9---1 6,300 6,500 6,300 6,500 200 602,000 3,878,620,000 712 73.823 6,500 T/J 32,500 6,425 B 400 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 338 326 326 -10 17,359,200 5,715,465,800 763 29.636 328 J 1,767,200 326 T/B 1,270,000 314 SIPD Sierad Produce Tbk. --U3---2 950 930 900 900 -50 600 546,000 2 1.000 900 T/J 49,600 850 B 400 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 316 SMAR Smart Tbk. --U1---2 4,050 4,080 4,020 4,020 -30 4,800 19,404,000 16 1,328.223 4,020 T/J 7,600 4,000 B 1,600 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 990 1,005 950 955 -35 4,882,200 4,763,329,000 1,291 170.536 960 J 1,000 955 T/B 53,500 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,400 1,405 1,380 1,405 5 19,100 26,723,000 15 1,696.860 1,425 J 300 1,390 B 100 319 SMDR Samudera Indonesia Tbk. --S7---1 300 300 288 294 -6 2,974,200 865,825,400 426 1,179.870 296 J 123,900 294 T/B 59,300 320 SMRA Summarecon Agung Tbk. --S6K--1 1,325 1,325 1,245 1,260 -65 16,563,900 21,163,390,000 3,548 2,070.325 1,260 T/J 259,400 1,255 B 124,600 321 SMRU SMR Utama Tbk. --U2---2 108 110 107 107 -1 1,781,200 192,475,800 178 26.167 108 J 19,500 107 T/B 183,900 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,545 1,550 1,530 1,540 -5 3,352,300 5,159,704,500 1,297 4,113.358 1,545 J 98,700 1,540 T/B 244,800 323 SOCI Soechi Lines Tbk. --M7---1 228 234 222 224 -4 16,662,800 3,787,120,800 1,008 40.727 224 T/J 172,600 222 B 363,100 324 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 4,530 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,065 1,065 1,055 1,060 -5 18,338,500 19,451,140,500 1,066 91.379 1,065 J 282,700 1,060 T/B 315,500 326 SQMI Renuka Coalindo Tbk. --U9---2 199 222 200 208 9 5,398,100 1,155,137,800 912 118.197 208 T/J 14,100 206 B 34,100 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 308 308 244 262 -46 328,400 85,948,800 111 279.613 270 J 1,000 262 T/B 46,200 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 350 348 342 344 -6 204,653,200 70,523,501,600 3,407 143.333 346 J 5,606,300 344 T/B 22,119,700 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,630 3,750 3,650 3,730 100 43,200 160,306,000 75 67.818 3,730 T/J 84,100 3,690 B 12,900 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 825 805 820 10 20,782,300 17,006,241,500 1,188 336.410 820 T/J 462,500 815 B 1,082,400 331 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 1,010 1,025 1,000 1,000 -10 61,445,600 62,348,146,000 1,379 149.254 1,000 T/J 184,200 995 B 287,500 332 STTP Siantar Top Tbk. --U5---2 3,100 0 0 3,100 0 0 0 0 1,831.827 0 J 0 3,210 B 600 333 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 334 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 335 SURE Super Energy Tbk. --U2---2 3,020 3,020 2,990 2,990 -30 12,500 37,411,000 13 1,929.032 3,020 J 50,000 2,990 T/B 5,400 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 488 515 490 505 17 20,972,700 10,411,844,600 4,354 4,613.979 505 T/J 353,400 500 B 24,600 337 TARA Sitara Propertindo Tbk. --U6---1 745 760 745 760 15 28,797,300 21,639,666,000 3,757 716.981 760 T/J 341,700 755 B 18,100 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,240 4,160 4,200 0 3,004,100 12,630,359,000 1,275 207.407 4,230 J 60,000 4,200 T/B 901,500 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 805 845 815 840 35 2,860,900 2,387,336,500 425 191.279 840 T/J 903,400 835 B 172,400 340 TCID Mandom Indonesia Tbk. --U5---1 13,400 13,600 13,600 13,600 200 2,000 27,200,000 4 1,333.961 13,600 T/J 1,100 13,000 B 2,600 341 TCPI Transcoal Pacific Tbk. --U7---2 6,400 6,550 6,325 6,525 125 3,816,400 24,695,952,500 1,238 4,728.261 6,525 T/J 34,200 6,450 B 4,800 342 TDPM Tridomain Performance Materials Tbk. --U3---1 264 266 260 262 -2 19,829,200 5,223,994,000 496 114.912 262 T/J 8,600 260 B 271,100 343 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 380 410 380 386 6 411,900 161,588,600 191 124.516 386 T/J 7,400 384 B 7,600 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 520 458 458 -18 2,100 1,053,800 4 103.789 500 J 100 480 B 3,300 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,400 4,550 4,500 4,550 150 200 905,000 2 3,739.009 4,750 J 200 4,500 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 800 800 -5 60,652,500 48,522,063,000 70 400.000 805 J 464,500 795 B 500 347 TINS Timah Tbk. --S2K--1 1,035 1,045 1,005 1,010 -25 25,574,900 26,042,942,500 2,095 516.104 1,015 J 127,300 1,010 T/B 569,600 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,000 11,975 11,525 11,550 -450 1,219,400 14,148,007,500 1,851 714.117 11,575 J 500 11,550 T/B 44,800 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 348 348 348 0 33,200 11,553,600 9 73.436 352 J 30,000 346 B 100 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 615 620 605 610 -5 8,051,500 4,914,546,500 311 981.797 610 T/J 223,000 605 B 62,500 351 TOTL Total Bangun Persada Tbk. --S6---1 515 520 510 515 0 387,900 199,857,000 134 185.101 515 T/J 64,900 510 B 635,400 352 TOTO Surya Toto Indonesia Tbk. --U3---2 328 330 322 324 -4 118,300 38,380,200 45 1,051.027 324 T/J 70,700 322 B 143,600 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 740 775 735 735 -5 6,149,400 4,567,121,000 1,057 3,501.167 740 J 4,054,700 735 T/B 17,000 354 TRAM Trada Alam Minera Tbk. --U2---1 118 120 117 119 1 1,185,157,400 139,871,357,200 1,415 98.352 119 T/J 162,700 118 B 8,437,900 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 146 145 145 145 -1 115,100 16,689,500 5 146.118 145 T/J 484,900 144 B 1,000 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 418 J 200 370 B 49,900 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,570 1,600 1,565 1,565 -5 185,200 290,700,000 58 279.185 1,580 J 100 1,565 T/B 46,800 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 0 0 3,000 0 0 0 0 77.922 3,000 J 6,500 2,600 B 5,000 360 TURI Tunas Ridean Tbk. --U9---1 1,030 1,030 1,025 1,030 0 3,700 3,802,500 2 2,288.889 1,030 T/J 151,100 1,025 B 132,800 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,515 1,500 1,505 5 1,350,800 2,033,778,000 251 2,918.024 1,510 J 24,100 1,505 T/B 21,700 362 UNIC Unggul Indah Cahaya Tbk. XDU3---1 5,225 5,100 4,900 5,100 -125 600 3,027,500 6 188.884 5,100 T/J 1,400 4,830 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,480 2,500 0 166,100 413,768,000 14 208.333 2,500 T/J 89,300 2,480 B 30,700 364 VIVA Visi Media Asia Tbk. --U9---1 112 113 108 112 0 13,351,400 1,470,642,900 811 37.333 112 T/J 625,800 110 B 1,500 365 VOKS Voksel Electric Tbk. --U4---1 328 352 324 350 22 7,211,900 2,444,223,800 1,066 154.823 350 T/J 259,800 348 B 41,700 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 334 350 330 346 12 72,833,100 25,087,284,600 2,686 119.310 346 T/J 667,300 344 B 259,000 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,360 2,280 2,340 0 25,496,000 59,425,397,000 3,258 601.460 2,350 J 697,800 2,340 T/B 442,600 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 312 282 284 -28 2,055,400 600,388,000 441 43.055 288 J 20,000 284 T/B 189,200 369 WOOD Integra Indocabinet Tbk. --S5K--1 850 850 825 845 -5 8,004,700 6,676,498,500 713 325.000 845 T/J 827,900 830 B 500 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 364 372 344 368 4 52,369,000 19,283,198,600 3,463 75.102 368 T/J 2,928,100 366 B 3,851,000 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,050 2,030 1,925 1,930 -120 65,499,700 128,796,533,000 7,703 520.918 1,935 J 6,100 1,930 T/B 1,838,500 372 WTON Wijaya Karya Beton Tbk. --S3K--1 585 585 575 580 -5 7,450,000 4,322,900,500 583 98.305 580 T/J 3,862,200 575 B 2,413,900 373 ZINC Kapuas Prima Coal Tbk. XDU2---2 545 570 545 555 10 44,048,800 24,729,464,500 718 1,978.539 555 T/J 395,200 550 B 4,744,000 Total 9,572,975,600 3,602,391,551,200 341,280 1,327,335,200 223,466,400 Jakarta, 01 August 2019 Trading Division