List of Securities Quotation: IDX SMC Composite Date: Tuesday, 06 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 9,800 9,800 9,500 9,750 -50 311,700 3,011,812,500 526 792.065 9,750 T/J 4,800 9,700 B 1,500 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 5,000 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,655 1,700 1,700 1,700 45 100 170,000 1 45.333 1,655 J 1,000 1,625 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,685 1,700 1,650 1,700 15 6,663,100 11,217,592,500 2,205 2,073.171 1,700 T/J 2,295,600 1,695 B 15,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,385 1,420 1,330 1,405 20 8,590,300 11,890,764,500 1,855 1,103.406 1,410 J 29,800 1,405 T/B 27,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,375 10,375 10,100 10,375 0 204,000 2,090,487,500 74 446.237 10,350 J 500 10,275 B 300 7 ADMG Polychem Indonesia Tbk --U3---1 240 240 230 236 -4 1,247,000 290,532,200 182 21.065 238 J 44,600 236 T/B 108,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,120 1,100 1,040 1,085 -35 88,402,300 94,699,414,000 8,751 98.636 1,090 J 392,100 1,085 T/B 418,800 9 AGII Aneka Gas Industri Tbk. --S3---1 660 665 635 660 0 879,500 573,998,000 137 60.000 660 T/J 120,700 655 B 185,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 268 274 258 268 0 4,692,200 1,249,469,000 473 437.851 270 J 162,300 268 T/B 1,175,100 11 AGRS Bank Agris Tbk. --U8---2 264 262 250 262 -2 1,900 483,800 5 238.182 286 J 500 262 T/B 9,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,890 3,810 3,670 3,750 -140 7,995,200 29,824,903,000 2,704 2,988.738 3,750 T/J 233,000 3,720 B 1,700 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 304 280 304 -4 1,200 338,400 4 289.524 304 T/J 14,000 282 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,000 4,900 4,980 -270 2,000 9,897,000 10 203.265 5,000 J 2,000 4,850 B 500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 920 920 900 920 0 39,200 36,047,500 26 2,347.598 920 T/J 71,100 910 B 500 16 ANDI Andira Agro Tbk. --U1---2 2,120 2,120 1,995 2,100 -20 957,400 1,925,196,000 29 1,050.000 2,100 T/J 100 1,995 B 8,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 835 820 820 -15 12,700 10,502,000 9 68.333 820 T/J 2,300 815 B 1,300 18 ANTM Aneka Tambang Tbk. --S2BXO1 860 945 830 940 80 247,604,900 225,619,187,000 11,575 619.767 940 T/J 4,231,800 935 B 1,477,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 600 750 600 690 90 11,800 7,742,000 26 44.174 685 J 200 515 B 200 20 APIC Pacific Strategic Financial Tbk. --U8---2 655 655 630 640 -15 26,018,200 16,722,994,500 4,600 680.735 640 T/J 900 635 B 353,500 21 APLN Agung Podomoro Land Tbk. --M6K--1 178 181 166 177 -1 99,300,400 17,361,837,500 5,456 48.493 177 T/J 1,771,500 176 B 541,700 22 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 10,000 8,000,000 1 53.333 800 T/J 57,000 725 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,160 1,160 1,100 1,100 -60 198,900 228,708,500 96 466.102 1,145 J 100 1,085 B 500 24 ARMY Armidian Karyatama Tbk. --U6---2 246 246 240 244 -2 116,654,300 28,547,817,000 72 81.333 244 T/J 261,800 242 B 2,200 25 ARNA Arwana Citramulia Tbk. --S3---1 540 540 515 540 0 19,000 10,170,000 15 3,670.224 540 T/J 9,100 525 B 5,000 26 ASGR Astra Graphia Tbk. --U9---1 1,110 1,135 1,085 1,125 15 31,300 34,315,500 34 233.248 1,125 T/J 5,400 1,100 B 1,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 865 860 855 855 -10 1,556,400 1,330,812,000 369 1,583.333 855 T/J 20,000 850 B 4,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 310 300 310 0 9,435,400 2,898,038,400 841 295.238 310 T/J 60,800 308 B 432,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 845 770 800 0 2,794,700 2,274,944,000 209 205.128 800 T/J 60,800 795 B 162,300 30 ATIC Anabatic Technologies Tbk. XDU9---1 800 800 800 800 0 100 80,000 1 114.286 825 J 100 800 T/B 300 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 1,390 1,390 1,340 1,370 -20 895,900 1,218,721,500 331 1,239.034 1,370 T/J 485,000 1,365 B 8,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,800 90,000 5 57.388 50 T/J 13,547,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 276 J 21,900 270 B 114,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,655 1,680 1,640 1,650 -5 243,500 402,425,000 81 2,062.500 1,660 J 10,000 1,640 B 800 36 BBKP Bank Bukopin Tbk. --S8---1 280 280 270 278 -2 5,260,300 1,447,819,000 546 82.471 278 T/J 33,900 276 B 310,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,250 0 0 2,250 0 0 0 0 163.043 2,230 J 17,800 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,250 2,270 2,170 2,220 -30 23,044,100 51,270,776,000 3,932 289.565 2,230 J 2,600 2,220 T/B 919,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 278 278 278 -2 400 111,200 1 283.038 278 T/J 292,200 266 B 800 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 224 226 0 8,400 1,887,600 9 640.917 226 T/J 166,600 224 B 5,000 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 0 229,500 11,475,000 7 217.306 50 T/J 442,024,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 300 270 300 10 26,323,100 7,569,998,400 1,051 176.471 300 T/J 295,000 296 B 389,600 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 590 575 585 -5 415,100 241,709,500 36 2,997.848 585 T/J 19,800 580 B 2,800 45 BHIT MNC Investama Tbk. --S9K--1 74 74 69 72 -2 44,062,300 3,165,967,300 655 210.557 73 J 3,616,200 72 T/B 2,054,700 46 BINA Bank Ina Perdana Tbk. --U8---1 880 880 850 880 0 4,100 3,515,000 5 497.186 880 T/J 9,400 850 B 2,500 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 402,300 20,115,000 20 35.714 50 T/J 40,573,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,690 2,700 2,590 2,680 -10 1,382,600 3,697,673,000 392 41.231 2,680 T/J 500,000 2,670 B 25,600 49 BISI BISI International Tbk. --U1---1 1,415 1,405 1,400 1,400 -15 566,400 794,783,000 104 700.000 1,400 T/J 3,900 1,395 B 4,700 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,510 1,510 1,455 1,465 -45 10,665,900 15,826,270,000 612 244.167 1,480 J 500 1,465 T/B 67,800 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 625 615 615 -10 8,841,200 5,467,190,500 1,153 143.023 620 J 271,100 615 T/B 1,445,700 52 BKSL Sentul City Tbk. --S6K--1 135 142 126 141 6 304,998,100 40,739,446,100 4,276 9.743 141 T/J 6,726,000 140 B 1,650,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 186 186 186 -1 100 18,600 1 426.801 186 T/J 1,000 180 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 600 30,000 2 0.658 50 T/J 197,371,600 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,700 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 304 304 290 290 -14 5,100 1,484,800 13 90.625 290 T/J 400 282 B 3,500 57 BMTR Global Mediacom Tbk. --S9K--1 366 366 342 360 -6 51,242,100 18,191,227,800 3,057 293.016 360 T/J 416,900 358 B 1,113,800 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 2 0.172 50 T/J 40,309,900 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,040 1,035 1,000 1,035 -5 2,488,000 2,535,000,000 386 7.642 1,035 T/J 600 1,030 B 30,400 60 BNII Bank Maybank Indonesia Tbk. --M8---1 258 272 244 248 -10 5,697,400 1,458,608,800 721 2.955 250 J 132,500 248 T/B 254,600 61 BNLI Bank Permata Tbk. --M8K--1 840 880 800 860 20 45,840,800 39,014,122,000 1,958 9.364 865 J 276,000 860 T/B 1,314,700 62 BOGA Bintang Oto Global Tbk. --U9---2 695 695 685 695 0 3,602,700 2,483,944,500 782 674.757 695 T/J 56,800 690 B 116,500 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 370 370 364 370 0 895,100 327,709,200 102 211.429 370 T/J 133,500 368 B 17,500 64 BOLT Garuda Metalindo Tbk. --U4---2 845 850 840 845 0 113,700 96,021,500 125 153.636 845 T/J 200 825 B 13,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,040 1,100 905 1,000 -40 712,000 692,348,500 232 250.000 1,000 T/J 199,900 990 B 200,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 935 935 935 0 2,500 2,337,500 2 997.121 935 T/J 79,700 930 B 32,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,025 J 400 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 7,125 7,125 7,125 7,125 0 200 1,425,000 2 277.297 7,600 J 200 7,125 T/B 400 69 BRIS Bank BRIsyariah Tbk. --M8K--1 484 484 466 480 -4 11,418,300 5,465,473,000 1,472 94.118 482 J 757,400 480 T/B 50,900 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 302,300 15,115,000 15 7.874 50 T/J 106,068,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,060 1,040 1,040 1,040 -20 5,000 5,200,000 1 780.312 1,100 J 19,800 1,035 B 5,000 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,350 1,265 1,305 5 9,836,600 12,836,792,500 2,205 255.629 1,310 J 227,600 1,305 T/B 567,500 73 BSIM Bank Sinarmas Tbk. --U8---1 640 635 580 635 -5 1,200 724,500 9 433.095 600 J 36,500 580 B 8,400 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,590 1,600 1,590 1,600 10 1,200 1,910,000 3 82.051 1,600 T/J 16,100 1,555 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 70 71 65 71 1 25,996,000 1,790,213,700 400 543.978 71 T/J 42,600 70 B 44,700 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 3,190 3,260 3,080 3,210 20 54,200 172,224,000 60 621.416 3,210 T/J 3,600 3,200 B 2,400 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,520 3,490 3,280 3,340 -180 38,795,300 130,833,044,000 7,921 342.564 3,360 J 9,700 3,340 T/B 123,500 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,650 1,650 1,645 1,645 -5 5,200 8,555,000 4 278.814 1,645 T/J 2,500 1,590 B 1,100 81 BULL Buana Lintas Lautan Tbk. --S7---1 198 196 187 189 -9 38,919,600 7,392,685,000 870 18.482 190 J 89,500 189 T/B 4,235,300 82 BUMI Bumi Resources Tbk. --S2K--2 106 105 102 103 -3 111,384,500 11,531,500,500 1,730 5.978 104 J 2,454,400 103 T/B 33,787,500 83 BVIC Bank Victoria International Tbk. --U8---1 160 155 155 155 -5 32,800 5,084,000 3 146.568 165 J 1,000 158 B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 137 138 133 137 0 1,239,000 167,367,000 132 29.963 137 T/J 143,200 136 B 122,700 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 550 555 520 550 0 1,618,200 865,832,500 362 166.667 555 J 100,600 550 T/B 52,400 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 244 212 212 -22 1,845,100 425,583,600 160 121.143 238 J 300,000 212 T/B 5,624,800 87 CASA Capital Financial Indonesia Tbk. --U8---2 392 400 386 392 0 7,325,100 2,882,910,800 1,737 716.152 392 T/J 6,800 390 B 164,100 88 CASS Cardig Aero Services Tbk. --U7---2 655 680 680 680 25 100 68,000 1 170.000 680 T/J 400 660 B 1,100 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,585 1,620 1,540 1,580 -5 117,400 185,150,000 68 326.446 1,590 J 2,000 1,575 B 2,900 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 82 84 -1 6,170,700 514,074,500 224 537.600 84 T/J 665,300 83 B 589,200 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 316 316 310 312 -4 331,000 102,808,600 53 24.415 312 T/J 2,500 310 B 124,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 2,400 1,900 2,100 150 66,200 128,281,000 37 7,620.292 2,100 T/J 32,600 1,915 B 1,800 93 CITY Natura City Developments Tbk. --U6---1 206 208 195 208 2 600 123,500 2 173.333 206 J 1,800 195 B 52,900 94 CLAY Citra Putra Realty Tbk. --U9---2 4,520 4,570 4,520 4,530 10 2,846,600 12,915,998,000 2,734 2,516.667 4,540 J 19,600 4,530 T/B 800 95 CLEO Sariguna Primatirta Tbk. --M5K--1 510 510 480 505 -5 28,430,100 14,022,197,200 2,709 2,195.652 505 T/J 100,300 500 B 983,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,410 1,410 1,365 1,395 -15 236,700 329,608,000 56 133.485 1,410 J 700 1,395 T/B 24,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 214 204 202 202 -12 118,200 23,995,400 69 155.385 218 J 5,000 208 B 1,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,500 125,000 1 45.455 50 T/J 165,434,700 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 500 510 498 510 10 161,200 81,417,000 30 257.361 510 T/J 24,700 500 B 10,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,000 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6XXO1 1,200 1,235 1,110 1,225 25 59,096,400 69,867,823,500 4,898 274.271 1,225 T/J 596,300 1,220 B 319,500 103 DART Duta Anggada Realty Tbk. --U6---1 312 312 312 312 0 27,000 8,424,000 3 57.677 312 T/J 66,200 310 B 30,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,180 1,285 1,115 1,250 70 35,586,100 43,768,367,500 2,544 833.333 1,250 T/J 71,300 1,245 B 273,900 105 DEFI Danasupra Erapacific Tbk --U8---2 1,955 1,955 1,930 1,930 -25 4,800 9,320,000 13 3,873.791 1,930 T/J 700 1,925 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 24,800 1,240,000 3 16.496 50 T/J 106,136,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 840 845 835 845 5 714,800 599,393,000 420 734.783 845 T/J 5,300 840 B 6,700 108 DILD Intiland Development Tbk. --S6---1 412 418 396 418 6 34,692,500 14,280,149,800 354 72.840 418 T/J 148,700 416 B 10,700 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,790 3,790 3,710 3,720 -70 1,455,400 5,440,996,000 215 126.102 3,740 J 31,100 3,720 T/B 1,036,400 110 DKFT Central Omega Resources Tbk. --U2---2 199 198 194 198 -1 508,900 99,737,500 47 508.605 198 T/J 166,100 195 B 4,800 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,125 7,000 7,025 -25 1,000 7,032,500 7 41,992.946 7,125 J 600 7,025 T/B 300 112 DMAS Puradelta Lestari Tbk. --M6K--1 294 310 266 310 16 84,480,600 25,097,396,600 3,441 147.619 310 T/J 2,454,300 308 B 122,400 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 260 272 270 270 10 1,200 324,200 3 245.455 268 J 25,000 262 B 3,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,100 3,100 0 2,500 7,750,000 3 2,723.144 3,100 T/J 8,600 2,910 B 1,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 428 428 386 408 -20 19,275,700 7,751,861,600 1,281 552.367 410 J 202,700 408 T/B 621,600 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 348 348 348 0 20,700 7,203,600 3 94.054 348 T/J 225,800 346 B 19,400 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,750 J 100 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,565 1,545 1,500 1,545 -20 212,900 327,973,000 39 305.941 1,545 T/J 200 1,540 B 5,400 119 DUTI Duta Pertiwi Tbk --U6---2 6,800 6,775 6,775 6,775 -25 100 677,500 1 681.384 6,775 T/J 42,900 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,200 2,160 2,170 10 10,900 23,552,000 10 798.759 2,200 J 1,500 2,160 B 5,400 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 47,000 52,640,000 4 27.654 1,400 J 1,000 1,120 T/B 13,000 122 ELSA Elnusa Tbk. --S2K--1 336 336 324 336 0 31,397,900 10,404,753,400 1,454 84.000 336 T/J 1,983,700 334 B 378,900 123 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 7,250 7,250 7,250 7,250 0 50,000 362,500,000 1 1,006.944 7,250 T/J 233,500 6,875 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,180 1,230 1,155 1,225 45 21,520,800 25,643,060,500 1,400 331.081 1,230 J 135,000 1,225 T/B 437,500 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,400 J 40,100 2,160 B 1,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,855 1,915 1,740 1,840 -15 39,631,300 72,769,989,500 6,572 184.000 1,845 J 92,200 1,840 T/B 270,700 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 270 250 260 -8 20,563,000 5,340,501,200 1,139 484.072 260 T/J 1,208,800 258 B 772,500 129 EXCL XL Axiata Tbk. --S7XXO1 3,130 3,240 3,080 3,140 10 17,576,600 55,483,097,000 3,879 159.357 3,150 J 221,400 3,140 T/B 284,300 130 FAST Fast Food Indonesia Tbk. --U9---2 2,770 2,770 2,750 2,760 -10 1,000 2,761,000 8 4,340.646 2,770 J 5,700 2,440 B 500 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,150 8,100 8,125 -25 206,300 1,676,140,000 46 1,861.995 8,150 J 19,000 8,125 T/B 55,000 132 FILM MD Pictures Tbk. --U9---1 940 940 880 885 -55 33,500 29,967,500 40 421.429 900 J 681,000 885 T/B 5,100 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,100 2,400 1,960 2,400 300 47,846,900 100,578,837,500 439 480.000 2,400 T/J 66,100 1,980 B 1,100 134 FISH FKS Multi Agro Tbk. --U9---2 2,900 2,890 2,890 2,890 -10 200 578,000 1 2,312.000 2,900 J 100 2,800 B 500 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 1,000 462 B 2,500 136 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---1 163 171 145 163 0 180,886,500 29,105,131,400 8,431 9.055 164 J 1,851,300 163 T/B 9,012,400 138 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--1 378 384 356 382 4 13,046,600 4,842,244,600 1,667 51.351 384 J 260,200 382 T/B 52,600 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 680 645 670 -5 3,595,000 2,382,843,500 387 131.538 675 J 80,800 670 T/B 554,600 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 206 206 194 196 -10 17,513,700 3,474,253,600 1,137 49.000 197 J 158,700 196 T/B 1,333,700 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,750 19,750 19,750 -50 100 1,975,000 1 3,434.783 19,750 T/J 100 17,100 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,610 1,610 1,580 1,595 -15 391,800 625,595,000 201 124.125 1,605 J 14,700 1,595 T/B 14,600 144 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---1 192 190 188 189 -3 553,500 104,121,800 20 75.600 190 J 500,100 189 T/B 20,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 800 800 785 785 -15 331,200 261,921,000 71 149.524 790 J 61,200 785 T/B 116,200 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,230 3,310 3,180 3,310 80 328,200 1,069,632,000 173 89.459 3,300 J 33,600 3,290 B 5,500 148 HERO Hero Supermarket Tbk. --U9---1 760 790 750 755 -5 1,600 1,237,500 8 1,575.937 860 J 200 755 T/B 200 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,310 3,300 3,190 3,250 -60 75,000 241,931,000 46 994.918 3,270 J 14,700 3,250 T/B 3,800 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 635 605 635 5 7,200 4,546,500 8 976.923 635 T/J 2,700 605 B 5,400 151 HKMU HK Metals Utama Tbk. --U9---1 356 356 348 352 -4 15,387,400 5,436,994,200 556 153.043 354 J 52,700 352 T/B 17,000 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 845 790 820 -25 31,522,300 25,675,241,500 1,519 264.516 820 T/J 178,300 815 B 113,000 153 HOME Hotel Mandarine Regency Tbk. --U9---2 60 60 56 57 -3 3,680,679,700 211,001,262,600 2,952 60.594 58 J 2,686,200 57 T/B 1,862,800 154 HRME Menteng Heritage Realty Tbk. --U9---2 725 735 700 735 10 4,957,100 3,539,950,500 1,171 700.000 735 T/J 47,400 730 B 74,600 155 HRTA Hartadinata Abadi Tbk. --S5---1 332 330 306 328 -4 1,499,700 479,754,200 279 109.333 328 T/J 314,000 326 B 500 156 HRUM Harum Energy Tbk. --S2K--1 1,290 1,290 1,205 1,285 -5 5,334,600 6,659,346,000 1,198 24.712 1,290 J 24,200 1,285 T/B 228,800 157 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 50 51 50 50 0 106,088,200 5,308,263,600 835 95.973 51 J 15,159,900 50 T/B 896,200 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 143 130 134 -5 17,747,800 2,416,451,100 666 38.286 135 J 51,700 134 T/B 137,400 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,110 2,110 1,960 2,070 -40 1,096,400 2,247,320,000 348 277.899 2,070 T/J 41,400 2,060 B 100 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 498 500 474 498 0 1,151,900 558,708,200 132 99.600 498 T/J 11,400 494 B 19,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,025 1,025 1,020 1,025 0 384,700 394,178,000 48 269.737 1,030 J 95,200 1,020 B 7,400 163 INAF Indofarma (Persero) Tbk. --U5---1 2,150 2,110 2,020 2,080 -70 336,000 694,736,000 310 832.000 2,090 J 1,800 2,080 T/B 66,400 164 INCO Vale Indonesia Tbk. --S2BXO1 2,810 2,980 2,750 2,950 140 22,419,700 64,686,336,000 3,701 1,204.082 2,950 T/J 137,900 2,940 B 204,900 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,260 4,260 4,020 4,150 -110 48,800 203,910,000 55 558.930 4,200 J 1,600 4,150 T/B 9,100 166 INDS Indospring Tbk. --M4---1 2,250 2,250 2,230 2,230 -20 310,300 694,182,000 43 209.062 2,250 J 900 2,230 T/B 1,100 167 INDY Indika Energy Tbk. --S2XXO1 1,430 1,415 1,315 1,385 -45 8,181,300 11,178,258,500 2,270 46.949 1,385 T/J 234,600 1,380 B 21,300 168 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 6,850 6,875 6,450 6,675 -175 9,790,700 65,342,542,500 5,668 343.953 6,700 J 11,700 6,675 T/B 18,400 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 68 70 0 587,000 40,513,200 59 0.400 70 T/J 368,600 69 B 507,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 800 800 0 6,500 5,200,000 3 761.905 865 J 1,300 800 T/B 700 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 2,950 3,040 -10 4,600 13,812,000 17 1,101.449 2,970 J 500 2,290 B 500 172 INTA Intraco Penta Tbk. --U9---2 480 480 462 480 0 1,368,300 651,362,000 63 338.359 480 T/J 633,300 464 B 100 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,230 1,200 1,220 -10 91,700 110,625,500 48 74.390 1,225 J 483,000 1,210 B 500 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 286 290 264 278 -8 421,200 113,492,000 59 73.158 278 T/J 34,000 268 B 14,000 175 IPTV MNC Vision Networks Tbk. --U9---1 222 222 212 212 -10 4,794,100 1,028,121,000 310 88.333 212 T/J 26,600 210 B 1,772,800 176 ISAT Indosat Tbk. --S7K--1 3,190 3,240 3,020 3,120 -70 15,131,500 47,466,696,000 3,224 222.857 3,130 J 280,700 3,120 T/B 36,300 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 16,800 16,050 16,050 -800 1,116,700 18,112,807,500 2,620 114.643 16,100 J 3,700 16,050 T/B 2,300 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 173,029,300 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 510 500 510 0 107,000 54,549,000 8 289.296 540 J 1,000 510 T/B 100 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 14,800 470 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,560 1,545 1,455 1,515 -45 26,277,600 39,650,291,500 4,466 414.161 1,515 T/J 287,900 1,510 B 335,100 182 JRPT Jaya Real Property Tbk. --S6---1 555 560 545 555 0 4,750,700 2,633,954,500 298 533.654 555 T/J 1,006,300 550 B 157,000 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,300 1,345 1,235 1,240 -60 10,445,700 13,865,368,500 142 310.000 1,240 T/J 4,100 1,235 B 1,300 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,600 5,825 5,475 5,675 75 4,624,300 26,209,612,500 2,465 334.650 5,725 J 300 5,675 T/B 35,600 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 1,000 990 990 -60 11,400 11,386,000 7 213.215 1,040 J 100 990 T/B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 970 970 -15 1,231,900 1,204,201,000 124 2,155.556 980 J 63,600 970 T/B 112,700 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,200 3,200 3,050 3,100 -100 118,000 368,665,000 197 3,100.000 3,150 J 2,000 3,110 B 1,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 600 615 550 605 5 25,873,200 15,123,642,000 1,536 73.512 605 T/J 77,400 600 B 54,800 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 93 93 82 85 -8 2,558,700 221,291,200 436 3.091 86 J 20,000 85 T/B 329,100 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 306 300 306 0 4,777,700 1,448,386,200 1,528 10.617 306 T/J 1,022,000 304 B 1,704,400 191 KINO Kino Indonesia Tbk. --U5---1 3,060 3,100 2,750 3,080 20 248,100 750,145,000 108 81.053 3,080 T/J 11,000 3,070 B 97,100 192 KMTR Kirana Megatara Tbk. --U3---2 322 318 310 316 -6 4,400 1,390,400 4 68.996 316 T/J 9,600 312 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 402 400 398 398 -4 492,400 196,025,200 28 199.000 400 J 613,400 398 T/B 232,700 194 KPIG MNC Land Tbk. --U9---2 132 135 131 132 0 83,100 10,969,700 22 284.036 132 T/J 8,500 131 B 20,000 195 KRAH Grand Kartech Tbk. --U4---2 2,370 2,360 2,360 2,360 -10 10,100 23,836,000 11 858.182 2,360 T/J 3,600 2,000 B 1,400 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 332 332 300 326 -6 3,146,300 1,009,589,000 443 40.529 326 T/J 29,000 324 B 68,000 197 KREN Kresna Graha Investama Tbk. --U9K--1 545 550 530 550 5 97,044,600 52,303,529,000 1,437 5,722.014 550 T/J 645,100 540 B 1,371,800 198 LAND Trimitra Propertindo Tbk. --U6---2 1,695 1,790 1,650 1,740 45 556,000 968,327,500 61 446.154 1,740 T/J 14,900 1,735 B 300 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,100 12,000 12,000 12,000 -100 200 2,400,000 2 99.174 12,125 J 1,500 12,000 T/B 4,800 200 LINK Link Net Tbk. --S9K--1 4,350 4,300 4,100 4,200 -150 790,500 3,320,259,000 479 262.500 4,200 T/J 148,800 4,180 B 2,900 201 LPCK Lippo Cikarang Tbk --M6---1 1,500 1,555 1,410 1,550 50 3,642,000 5,423,850,000 1,009 174.757 1,555 J 132,300 1,550 T/B 1,349,200 202 LPKR Lippo Karawaci Tbk. --S6K--1 258 264 244 262 4 174,300,400 44,497,088,600 3,351 84.604 264 J 3,361,500 262 T/B 446,300 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,360 3,120 3,290 -10 11,548,600 37,720,719,000 3,475 74.551 3,300 J 273,900 3,290 T/B 130,300 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,035 1,000 1,035 15 4,356,800 4,453,073,000 599 267.097 1,035 T/J 102,300 1,030 B 88,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,925 1,950 1,910 1,925 0 11,532,200 22,396,166,500 188 673.077 1,940 J 49,900 1,925 T/B 1,400 206 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,005 935 995 -20 8,089,800 7,917,442,500 1,722 565.341 995 T/J 21,000 990 B 107,600 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 92 87 90 0 138,542,100 12,353,324,600 6,804 12.303 90 T/J 4,062,800 89 B 1,503,600 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,475 5,500 5,200 5,450 -25 439,700 2,379,907,500 172 259.524 5,450 T/J 54,300 5,425 B 100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,720 1,710 1,710 1,710 -10 6,300 10,773,000 6 101.786 1,740 J 4,100 1,710 T/B 1,100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 945 970 920 950 5 4,121,500 3,907,434,500 1,658 1,524.513 955 J 1,000 950 T/B 173,600 211 MARI Mahaka Radio Integra Tbk. --U9---2 252 260 230 230 -22 737,400 183,310,800 48 306.667 244 J 1,000 230 T/B 32,200 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 486 486 480 486 0 2,667,500 1,291,021,600 376 972.000 488 J 102,200 486 T/B 17,500 213 MASA Multistrada Arah Sarana Tbk. --U4---1 625 630 620 625 0 60,900 38,057,500 19 444.397 625 T/J 73,000 620 B 200 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,975 J 100 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,120 2,120 2,000 2,040 -80 44,600 90,286,000 58 156.923 2,090 J 100 2,040 T/B 300 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 565 560 505 545 -20 2,012,400 1,066,887,500 384 34.062 545 T/J 41,100 540 B 4,300 217 MCAS M Cash Integrasi Tbk. --S9---2 3,570 3,560 3,480 3,510 -60 719,600 2,526,382,000 169 253.430 3,510 T/J 5,900 3,490 B 10,000 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 138 138 130 136 -2 490,700 64,943,400 41 121.982 136 T/J 3,200 134 B 8,500 219 MDIA Intermedia Capital Tbk. --M9---1 155 155 150 155 0 310,200 48,030,800 10 112.319 155 T/J 5,878,200 150 B 200 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,200 5,500 5,175 5,475 275 26,648,200 143,257,672,500 5,210 285.534 5,500 J 741,100 5,475 T/B 167,800 221 MDLN Modernland Realty Tbk. --S6---1 256 258 246 256 0 4,291,800 1,081,683,200 203 75.975 258 J 439,600 256 T/B 1,062,900 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 780 795 755 795 15 12,577,900 9,793,434,500 1,479 1,400.215 800 J 850,900 795 T/B 64,800 223 MEGA Bank Mega Tbk. --U8---1 5,100 5,600 5,100 5,600 500 1,900 10,540,000 8 4,081.990 5,600 T/J 2,200 5,025 B 300 224 MERK Merck Tbk. --U5---2 3,750 3,700 3,600 3,600 -150 41,200 150,026,000 74 9,491.919 3,680 J 12,800 3,600 T/B 3,000 225 META Nusantara Infrastructure Tbk. --U7---1 187 186 184 184 -3 171,500 31,722,100 24 55.745 186 J 100 184 T/B 9,900 226 MFIN Mandala Multifinance Tbk. --U8---2 1,100 1,100 1,095 1,095 -5 40,000 43,900,000 4 1,123.077 1,100 J 1,000 1,020 B 1,100 227 MGRO Mahkota Group Tbk. --S1---1 810 815 765 780 -30 5,186,500 4,075,391,500 742 346.667 795 J 34,300 780 T/B 20,900 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 600 875 B 3,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,080 2,080 1,995 2,050 -30 1,432,200 2,923,099,000 349 120.696 2,050 T/J 22,300 2,040 B 200 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,775 1,970 1,775 1,820 45 10,470,400 19,140,043,000 831 8,666.667 1,825 J 1,700 1,820 T/B 5,600 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 17,000 J 1,800 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,975 18,950 18,500 18,950 -25 900 16,740,000 8 120,700.637 18,950 T/J 4,100 18,600 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,520 1,550 1,495 1,515 -5 1,764,900 2,683,555,500 864 253.027 1,520 J 83,700 1,515 T/B 31,500 234 MLPL Multipolar Tbk. --U9---1 102 102 93 101 -1 2,739,200 271,471,300 300 11.585 101 T/J 60,400 100 B 13,100 235 MLPT Multipolar Technology Tbk. --U9---1 700 525 525 525 -175 100 52,500 1 109.375 700 J 2,100 570 B 100 236 MMLP Mega Manunggal Property Tbk. --U6---2 382 368 360 360 -22 8,185,400 2,946,881,000 42 61.538 366 J 200 360 T/B 7,538,000 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,295 1,175 1,250 -15 49,585,000 61,816,105,500 15,674 138.889 1,250 T/J 108,900 1,245 B 550,400 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,015 1,015 1,015 0 70,000 71,050,000 3 175.000 1,015 T/J 20,200 960 B 2,100 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 755 755 690 720 -35 6,359,700 4,535,393,500 1,465 48.000 725 J 5,700 720 T/B 74,900 240 MPPA Matahari Putra Prima Tbk. --U9---1 187 184 173 183 -4 5,016,200 903,284,900 621 76.939 183 T/J 28,300 182 B 64,700 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 795 750 750 750 -45 1,700 1,275,000 3 681.818 750 T/J 200 720 B 200 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,150 6,250 0 1,300 8,115,000 4 566.902 6,250 T/J 1,400 5,225 B 100 243 MSIN MNC Studios International Tbk. --M9---2 360 360 348 348 -12 238,800 83,693,400 62 69.600 354 J 19,900 348 T/B 14,300 244 MSKY MNC Sky Vision Tbk. --U9---1 980 985 985 985 5 200 197,000 1 64.803 985 T/J 56,400 980 B 1,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,195 1,200 1,140 1,175 -20 3,736,900 4,356,499,000 738 2,115.288 1,185 J 31,600 1,175 T/B 42,800 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 7,100 355,000 2 1.266 50 T/J 26,266,800 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 448 450 0 23,700 10,664,400 12 189.194 450 T/J 500 448 B 9,800 248 MTPS Meta Epsi Tbk. --U7---2 1,230 1,235 1,180 1,230 0 13,000 15,985,000 24 384.375 1,250 J 5,500 1,210 B 1,200 249 MYOH Samindo Resources Tbk. --U2---1 1,370 1,375 1,230 1,370 0 521,200 692,961,500 103 163.178 1,370 T/J 1,400 1,350 B 3,700 250 MYRX Hanson International Tbk. --S6---2 104 102 99 101 -3 58,444,600 5,857,934,500 1,859 68.880 101 T/J 3,224,500 100 B 3,486,500 251 NASA Ayana Land International Tbk. --U9---2 655 655 640 655 0 3,150,800 2,045,425,000 938 635.922 655 T/J 6,500 650 B 27,500 252 NATO Nusantara Properti Internasional Tbk. --U9---2 750 750 725 740 -10 14,042,000 10,290,131,500 2,445 718.447 740 T/J 212,500 735 B 34,600 253 NFCX NFC Indonesia Tbk. --S9---2 2,230 2,220 2,180 2,180 -50 251,100 552,837,000 53 117.838 2,200 J 11,600 2,180 T/B 24,100 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,350 1,320 1,225 1,295 -55 1,296,000 1,659,621,500 938 398.462 1,300 J 18,100 1,295 T/B 22,500 255 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 1,281,300 179,382,000 16 133.333 143 J 12,600 140 T/B 544,400 256 NISP Bank OCBC NISP Tbk. --U8---1 865 860 850 855 -10 216,900 184,622,000 40 1,036.062 860 J 1,800 855 T/B 1,000 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 965 J 1,200 860 B 1,000 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 3,100 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 745 745 670 725 -20 195,800 137,982,500 124 1,434.365 725 T/J 600 710 B 1,100 260 PALM Provident Agro Tbk. --U1---2 234 0 0 234 0 0 0 0 63.957 230 J 7,700 214 B 6,500 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 496 520 484 484 -12 9,721,500 4,784,683,400 1,306 484.000 486 J 35,700 484 T/B 1,900 262 PANS Panin Sekuritas Tbk. --U8---1 1,700 1,685 1,600 1,660 -40 156,900 257,660,000 90 1,207.273 1,670 J 2,500 1,660 T/B 18,600 263 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,025 1,005 1,015 -10 396,400 400,249,500 43 119.412 1,020 J 204,100 1,015 T/B 1,600 264 PBRX Pan Brothers Tbk. --S4---1 725 745 710 745 20 528,600 390,878,000 77 1,318.584 745 T/J 30,900 740 B 500,000 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 735 730 685 730 -5 18,900 13,255,000 14 60.833 730 T/J 19,500 685 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,000 2,000 1,700 1,905 -95 2,747,500 5,053,961,500 85 1,270.000 1,790 J 1,100 1,695 B 200 267 PEHA Phapros Tbk. --U5---2 1,785 1,785 1,700 1,715 -70 8,000 13,734,500 25 143.155 1,715 T/J 102,100 1,695 B 500 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,975 1,975 1,920 1,945 -30 38,259,000 74,525,247,000 5,040 648.333 1,950 J 1,000 1,945 T/B 669,500 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,100 1,095 1,090 1,090 -10 4,200 4,598,500 7 212.683 1,190 J 500 1,095 B 500 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,270 3,250 3,270 0 6,700 21,883,000 12 1,356.903 3,280 J 700 2,860 B 5,200 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,370 1,385 1,255 1,370 0 3,383,900 4,531,859,000 813 2,281.052 1,370 T/J 6,200 1,360 B 52,600 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 54 53 53 -1 3,019,000 160,364,800 156 53.000 54 J 804,000 53 T/B 573,000 273 PNIN Paninvest Tbk. --S8---1 1,345 1,340 1,275 1,335 -10 547,800 726,252,500 126 1,419.609 1,335 T/J 120,000 1,330 B 43,000 274 PNLF Panin Financial Tbk. --S8K--1 330 332 316 330 0 20,418,000 6,661,223,400 1,084 356.680 332 J 617,500 330 T/B 500,900 275 POLA Pool Advista Finance Tbk. --U8---2 1,115 1,110 1,060 1,100 -15 12,200 13,217,500 18 814.815 1,100 T/J 1,000 1,075 B 100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,020 1,000 970 1,000 -20 1,300 1,284,500 5 61.162 1,000 T/J 11,200 995 B 100 277 POLL Pollux Properti Indonesia Tbk. --U6---1 1,695 0 0 1,695 0 0 0 0 275.610 1,800 J 100 1,450 B 200 278 POLU Golden Flower Tbk. --U4---2 2,320 2,360 2,160 2,160 -160 122,300 273,665,000 179 750.000 2,160 T/J 400 2,150 B 2,300 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,700 1,700 1,615 1,690 -10 121,482,600 200,706,179,500 626 1,072.669 1,690 T/J 44,300 1,640 B 11,300 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 0 0 645 0 0 0 0 120.561 590 J 100 530 B 472,900 281 POSA Bliss Properti Indonesia Tbk. --U6---2 125 135 114 116 -9 218,377,700 26,990,018,700 14,066 77.333 117 J 542,800 116 T/B 117,000 282 POWR Cikarang Listrindo Tbk. --M7---2 885 895 840 890 5 6,041,300 5,319,907,000 342 59.333 890 T/J 508,200 880 B 59,500 283 PPRE PP Presisi Tbk. --M7---1 348 348 332 342 -6 1,245,500 423,530,600 400 79.535 342 T/J 5,500 340 B 4,900 284 PPRO PP Properti Tbk. --S6K--1 108 108 101 106 -2 48,554,600 5,051,183,100 3,407 229.189 107 J 478,600 106 T/B 6,360,200 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,060 4,000 3,890 3,970 -90 72,000 283,619,000 53 61.077 3,990 J 100 3,960 B 100 286 PRIM Royal Prima Tbk. --U9---2 476 476 436 476 0 7,800 3,412,200 10 95.200 476 T/J 12,300 438 B 2,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 252 236 240 -8 8,560,300 2,094,117,000 915 778.639 242 J 134,100 240 T/B 755,200 288 PTBA Bukit Asam Tbk. --S2BXO1 2,620 2,590 2,510 2,550 -70 23,625,700 60,288,315,000 5,049 2,217.391 2,560 J 776,000 2,550 T/B 1,258,400 289 PTPP PP (Persero) Tbk. --S6XXO1 1,870 1,880 1,785 1,870 0 31,338,000 57,952,208,000 3,696 351.504 1,875 J 818,100 1,870 T/B 521,000 290 PTRO Petrosea Tbk. --S2---1 1,475 1,460 1,400 1,440 -35 481,900 692,967,500 281 1,152.000 1,445 J 8,300 1,440 T/B 19,900 291 PTSN Sat Nusapersada Tbk --U4---1 434 434 404 420 -14 4,158,800 1,735,663,200 790 217.242 422 J 30,900 420 T/B 93,200 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,700 J 400 0 B 0 293 PWON Pakuwon Jati Tbk. --S6B3O1 680 700 655 685 5 68,415,100 46,486,918,000 4,674 2,640.811 690 J 197,400 685 T/B 587,100 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,015 990 1,005 -5 344,100 346,538,000 237 91.364 1,015 J 19,500 1,005 T/B 143,300 295 RAJA Rukun Raharja Tbk. --S7---1 252 254 240 246 -6 5,820,100 1,425,459,600 730 845.012 248 J 316,000 246 T/B 139,100 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,310 1,335 1,200 1,290 -20 10,552,300 13,513,449,000 2,835 806.250 1,310 J 34,400 1,290 T/B 100,600 297 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 8,000 J 1,500 5,750 B 500 298 RIMO Rimo International Lestari Tbk --U6---2 130 130 122 129 -1 327,939,600 41,225,594,100 283 70.823 129 T/J 1,217,000 128 B 231,900 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 590 590 570 585 -5 2,105,700 1,216,451,000 203 358.896 585 T/J 49,800 570 B 23,400 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 342 342 338 338 -4 10,200 3,466,000 7 2,644.757 338 T/J 400 336 B 100 301 RODA Pikko Land Development Tbk. --U6---2 256 244 238 238 -18 35,100 8,362,600 15 380.010 242 J 2,500 238 T/B 28,300 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,275 1,260 1,275 -5 456,900 580,819,000 162 500.000 1,275 T/J 7,600 1,270 B 7,100 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 480 484 468 476 -4 1,582,200 757,844,400 681 595.000 478 J 30,700 476 T/B 1,700 304 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 9,100 9,100 9,000 9,100 0 4,600 41,800,000 5 5,870.968 9,100 T/J 17,200 8,900 B 2,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,320 1,320 1,270 1,275 -45 20,391,200 26,317,030,000 3,818 576.785 1,280 J 78,100 1,275 T/B 322,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 650 810 800 810 160 1,800 1,441,000 2 905.990 0 J 0 800 B 300 308 SGRO Sampoerna Agro Tbk. --U1---1 2,260 0 0 2,260 0 0 0 0 96.581 2,250 J 2,100 2,190 B 100 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,520 3,500 3,490 3,500 -20 4,300,600 15,029,100,000 6 162.648 3,500 T/J 4,300 3,460 B 1,100 310 SHIP Sillo Maritime Perdana Tbk. XDM7---2 785 785 765 765 -20 989,100 763,760,500 105 546.429 770 J 700 765 T/B 900 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,085 1,085 1,020 1,070 -15 4,003,800 4,205,619,500 1,073 184.483 1,075 J 71,200 1,070 T/B 98,300 312 SILO Siloam International Hospitals Tbk. --S9---1 6,450 6,450 6,050 6,300 -150 355,300 2,219,212,500 345 71.551 6,300 T/J 29,600 6,275 B 100 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 316 316 308 314 -2 3,736,300 1,164,544,200 399 28.545 316 J 120,600 314 T/B 51,700 314 SIPD Sierad Produce Tbk. --U3---2 920 1,000 850 1,000 80 126,500 117,674,500 19 1.111 1,000 T/J 3,900 960 B 500 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,450 J 5,300 0 B 0 316 SMAR Smart Tbk. --U1---2 3,800 3,800 3,800 3,800 0 2,400 9,120,000 6 1,255.534 4,000 J 300 3,790 B 300 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 825 885 750 840 15 9,646,300 7,941,556,500 2,250 150.000 845 J 129,100 840 T/B 88,500 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,385 1,410 1,355 1,380 -5 11,100 15,273,500 20 1,666.667 1,385 J 100 1,380 T/B 100 319 SMDR Samudera Indonesia Tbk. --S7---1 284 284 274 280 -4 873,500 243,997,800 158 1,123.686 286 J 113,100 280 T/B 60,300 320 SMRA Summarecon Agung Tbk. --S6K--1 1,210 1,260 1,115 1,245 35 23,546,500 28,406,986,000 2,669 2,045.679 1,245 T/J 526,100 1,240 B 214,900 321 SMRU SMR Utama Tbk. --U2---2 100 100 75 90 -10 7,285,600 649,137,100 770 22.009 91 J 113,300 90 T/B 129,400 322 SMSM Selamat Sempurna Tbk. CDS4K--1 1,530 1,545 1,520 1,545 15 4,372,500 6,692,312,500 1,309 4,126.713 1,545 T/J 14,900 1,540 B 5,300 323 SOCI Soechi Lines Tbk. --M7---1 206 208 189 202 -4 40,145,600 7,895,453,700 1,352 36.727 204 J 159,900 202 T/B 199,000 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 5,650 5,650 5,650 0 100 565,000 1 547.879 5,650 T/J 49,400 0 B 0 325 SPTO Surya Pertiwi Tbk. --S9---2 1,035 1,030 1,020 1,030 -5 852,600 874,626,000 89 88.793 1,035 J 500 1,030 T/B 590,200 326 SQMI Renuka Coalindo Tbk. --U9---2 200 206 193 199 -1 926,300 185,997,700 346 113.082 200 J 7,500 199 T/B 20,900 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 266 246 262 4 4,500 1,167,800 9 279.613 258 J 2,600 246 B 21,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 344 336 340 -4 365,596,200 124,402,703,600 15,490 141.667 342 J 12,837,300 340 T/B 4,884,500 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,650 3,530 3,640 -50 31,400 112,640,000 44 66.182 3,640 T/J 6,700 3,590 B 200 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 800 745 800 0 13,366,900 10,382,287,000 887 328.205 800 T/J 675,000 795 B 413,300 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 960 960 940 960 0 23,149,500 22,146,768,000 396 143.284 960 T/J 65,900 945 B 500 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 2,900 B 140,400 333 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 2,980 2,970 2,970 2,970 -10 2,000 5,940,000 8 1,916.129 2,980 J 67,200 2,970 T/B 3,700 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 498 500 490 498 0 8,958,100 4,440,825,600 1,432 4,550.023 498 T/J 56,900 496 B 1,800 337 TARA Sitara Propertindo Tbk. --U6---1 725 730 705 705 -20 47,584,800 34,233,677,500 4,746 665.094 715 J 3,000 705 T/B 11,000 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,190 4,240 4,040 4,180 -10 4,588,900 19,001,294,000 1,890 206.420 4,180 T/J 100 4,170 B 48,400 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 815 815 770 805 -10 1,608,900 1,276,105,500 259 183.309 810 J 300 805 T/B 218,900 340 TCID Mandom Indonesia Tbk. --U5---1 13,700 0 0 13,700 0 0 0 0 1,343.770 13,700 J 8,600 13,000 B 600 341 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,175 5,650 6,175 75 4,397,300 26,528,450,000 521 4,474.638 6,175 T/J 21,900 6,150 B 6,500 342 TDPM Tridomain Performance Materials Tbk. --U3---1 262 262 254 260 -2 21,510,900 5,560,285,200 462 114.035 260 T/J 64,000 258 B 173,700 343 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 386 386 370 376 -10 211,400 79,399,400 75 121.290 382 J 400 374 B 500 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 710 710 560 650 -60 5,800 3,738,000 13 147.299 650 T/J 1,000 570 B 1,900 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,600 4,600 4,600 4,600 0 100 460,000 1 3,780.097 4,750 J 100 4,500 B 900 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 805 790 800 0 27,472,600 21,824,195,000 256 400.000 800 T/J 327,900 785 B 1,000 347 TINS Timah Tbk. --S2K--1 955 980 900 960 5 32,786,700 31,060,939,500 3,342 490.554 965 J 135,400 960 T/B 714,800 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 9,900 9,875 8,900 9,375 -525 3,445,200 32,333,967,500 4,156 579.640 9,450 J 23,100 9,375 T/B 25,800 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 348 346 348 0 49,800 17,329,000 9 73.436 348 T/J 1,036,200 302 B 18,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 590 630 585 590 0 6,994,400 4,195,240,500 519 949.606 590 T/J 598,700 585 B 245,200 351 TOTL Total Bangun Persada Tbk. --S6---1 505 505 496 498 -7 1,919,400 956,889,800 342 178.991 500 J 211,600 498 T/B 102,500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 322 324 320 324 2 112,800 36,148,800 30 1,051.027 324 T/J 441,100 322 B 10,900 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 690 700 655 675 -15 16,568,000 11,309,755,500 1,792 3,215.358 680 J 300 675 T/B 183,100 354 TRAM Trada Alam Minera Tbk. --U2---1 114 114 108 114 0 1,103,893,000 121,466,898,200 1,970 94.220 114 T/J 2,446,500 113 B 98,700 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 141 144 138 144 3 3,195,400 441,540,200 14 145.110 142 J 400 139 B 5,000 356 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. --U3---1 418 0 0 418 0 0 0 0 249.344 430 J 40,000 370 B 49,400 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,550 1,560 1,525 1,550 0 357,900 551,538,500 114 276.509 1,550 T/J 3,700 1,540 B 10,100 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,200 3,190 3,200 0 1,300 4,157,000 6 83.117 3,200 T/J 6,800 2,900 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,020 1,020 1,020 1,020 0 170,000 173,400,000 5 2,266.667 1,020 T/J 141,000 1,015 B 187,200 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,515 1,515 1,450 1,500 -15 6,167,400 9,243,314,500 290 2,908.329 1,510 J 100 1,500 T/B 832,700 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,940 4,940 4,810 4,940 0 1,800 8,715,000 7 182.958 4,930 J 300 4,610 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,510 2,510 2,500 2,500 -10 62,400 156,619,000 8 208.333 2,510 J 65,900 2,500 T/B 56,300 364 VIVA Visi Media Asia Tbk. --U9---1 111 109 104 107 -4 13,045,400 1,377,384,800 590 35.667 107 T/J 239,500 106 B 278,800 365 VOKS Voksel Electric Tbk. --U4---1 334 340 322 332 -2 3,689,600 1,217,379,400 507 146.861 332 T/J 3,000 330 B 38,700 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 318 332 296 332 14 55,567,100 17,542,986,400 3,093 114.483 334 J 2,077,200 332 T/B 719,300 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,210 2,220 2,140 2,200 -10 25,977,300 56,816,469,000 3,222 565.476 2,210 J 152,300 2,200 T/B 2,246,500 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 290 288 274 278 -12 171,400 47,688,000 56 42.146 284 J 23,800 278 T/B 283,400 369 WOOD Integra Indocabinet Tbk. --S5K--1 830 830 810 810 -20 7,429,100 6,079,106,500 620 311.538 815 J 139,800 805 B 1,297,500 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 352 356 342 350 -2 68,158,100 23,720,967,400 4,886 71.429 350 T/J 300 348 B 2,345,900 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,795 1,820 1,730 1,820 25 42,249,400 75,730,551,500 4,986 491.228 1,820 T/J 1,116,800 1,815 B 210,500 372 WTON Wijaya Karya Beton Tbk. --S3K--1 535 540 505 535 0 15,669,100 8,191,777,000 1,557 90.678 540 J 636,400 535 T/B 6,010,300 373 ZINC Kapuas Prima Coal Tbk. XDU2---2 555 570 505 555 0 69,548,700 37,609,606,500 1,195 1,978.539 555 T/J 300,600 550 B 2,305,000 Total 9,853,652,500 3,770,665,924,800 344,771 1,428,868,400 144,987,000 Jakarta, 06 August 2019 Trading Division