List of Securities Quotation: IDX SMC Composite Date: Wednesday, 12 June 2019 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 10,375 10,500 10,275 10,325 -50 338,100 3,495,522,500 704 838.777 10,325 T/J 7,000 10,300 B 72,800 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 6,300 7,075 6,300 7,075 775 1,800 12,465,000 3 1,615.227 7,075 T/J 14,449,000 0 B 0 3 ABMM ABM Investama Tbk. XDU9---1 1,655 1,735 1,655 1,660 5 3,200 5,312,500 11 44.267 1,695 J 100 1,655 B 46,600 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,790 1,800 1,755 1,770 -20 12,947,700 22,923,041,000 3,982 2,158.537 1,770 T/J 5,173,700 1,765 B 6,800 5 ACST Acset Indonusa Tbk. --U6---1 1,275 1,285 1,270 1,275 0 390,000 497,241,000 148 53.543 1,275 T/J 86,000 1,270 B 19,300 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,535 1,545 1,515 1,535 0 8,368,500 12,801,623,500 938 1,205.501 1,535 T/J 1,983,100 1,530 B 1,500 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,900 9,850 9,900 25 140,000 1,385,245,000 39 425.806 9,900 T/J 6,300 9,875 B 4,100 8 ADMG Polychem Indonesia Tbk --U3---1 246 258 246 250 4 3,189,000 805,398,000 714 22.315 252 J 100 250 T/B 289,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,295 1,265 1,285 5 37,842,600 48,449,616,500 4,910 116.818 1,285 T/J 725,800 1,280 B 40,500 10 AGII Aneka Gas Industri Tbk. --S3---1 545 545 535 540 -5 1,283,000 697,247,500 229 49.091 545 J 294,400 540 T/B 100 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 282 286 282 282 0 702,800 199,145,000 183 460.724 284 J 189,800 282 T/B 228,000 12 AGRS Bank Agris Tbk. --U8---2 312 312 312 312 0 800 249,600 2 283.636 310 J 100 282 B 2,100 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,000 4,230 3,980 4,210 210 13,605,400 55,972,760,000 4,265 3,355.357 4,220 J 23,000 4,210 T/B 62,800 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 314 0 0 314 0 0 0 0 299.048 312 J 1,000 288 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 0 0 5,450 0 0 0 0 222.449 5,475 J 300 5,300 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 915 920 890 900 -15 292,200 266,580,500 108 2,296.563 905 J 20,700 900 T/B 7,100 17 ANDI Andira Agro Tbk. --U1---2 1,715 1,775 1,685 1,745 30 13,200 23,048,000 6 872.500 1,750 J 1,000 1,685 B 400 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 910 910 905 910 0 72,000 65,195,500 7 75.833 910 T/J 24,000 900 B 500 19 ANTM Aneka Tambang Tbk. --S2BXO1 795 810 780 785 -10 54,716,300 43,475,819,000 5,800 517.571 785 T/J 70,600 780 B 2,761,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 835 790 685 700 -135 13,400 9,461,500 24 44.814 740 J 2,000 700 T/B 400 21 APIC Pacific Strategic Financial Tbk. --U8---2 520 530 520 530 10 12,021,600 6,298,063,500 2,003 563.734 530 T/J 200,800 525 B 500 22 APLN Agung Podomoro Land Tbk. --M6K--1 168 174 168 168 0 8,950,800 1,524,519,400 703 46.027 169 J 134,500 168 T/B 1,394,200 23 ARII Atlas Resources Tbk. --U2---2 790 755 750 755 -35 104,200 78,286,500 16 50.333 780 J 30,000 750 B 50,000 24 ARMY Armidian Karyatama Tbk. --U6---2 270 282 270 280 10 365,624,800 99,454,330,600 302 93.333 282 J 15,900 278 B 700 25 ARNA Arwana Citramulia Tbk. --S3---1 510 515 505 515 5 63,600 32,460,500 22 3,500.306 515 T/J 602,400 510 B 1,500 26 ASGR Astra Graphia Tbk. --U9---1 1,215 1,260 1,215 1,215 0 89,600 111,523,000 48 251.907 1,240 J 100 1,215 T/B 600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 855 900 825 890 35 2,257,300 1,933,510,500 155 1,648.148 900 J 11,500 890 T/B 2,400 28 ASRI Alam Sutera Realty Tbk. --S6K--1 328 332 326 328 0 5,560,800 1,831,656,400 428 312.381 328 T/J 135,800 326 B 732,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 785 785 755 770 -15 2,452,500 1,880,769,500 267 197.436 780 J 50,000 770 T/B 3,100 30 ATIC Anabatic Technologies Tbk. --U9---1 880 0 0 880 0 0 0 0 125.714 880 J 3,000 830 B 100 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 1,465 1,465 1,455 1,460 -5 298,900 436,196,500 116 1,320.430 1,460 T/J 12,200 1,455 B 62,900 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 26,200 1,310,000 10 57.388 50 T/J 3,288,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 298 300 298 298 0 4,200 1,256,800 5 219.707 288 J 5,000 280 B 3,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,705 0 0 1,705 0 0 0 0 2,131.250 1,700 J 6,600 1,475 B 200 36 BBKP Bank Bukopin Tbk. --S8K--1 300 310 302 302 2 9,714,400 2,960,333,200 900 89.590 304 J 234,700 302 T/B 221,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 0 J 0 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. XDS8LKO1 2,560 2,590 2,540 2,580 20 14,478,600 37,256,235,000 3,157 336.522 2,590 J 1,816,800 2,580 T/B 3,900 39 BBYB Bank Yudha Bhakti Tbk. CRU8---1 276 276 270 270 -6 66,100 18,069,400 25 274.893 270 T/J 186,900 262 B 9,100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 260 264 256 264 4 268,800 70,160,400 108 748.681 264 T/J 31,500 262 B 40,000 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 99,100 4,955,000 18 217.306 50 T/J 371,213,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. XDS6K--1 278 284 268 274 -4 25,177,500 6,926,441,200 1,404 161.176 276 J 1,413,700 274 T/B 33,300 44 BFIN BFI Finance Indonesia Tbk. CDU8---2 640 645 635 640 0 2,003,700 1,283,623,000 219 3,279.697 640 T/J 1,378,500 635 B 257,900 45 BGTG Bank Ganesha Tbk. --S8---2 76 78 74 78 2 7,724,200 590,541,300 1,316 75.728 78 T/J 1,372,000 77 B 505,200 46 BHIT MNC Investama Tbk. --S9---1 85 90 83 84 -1 121,371,000 10,554,287,100 2,636 245.650 84 T/J 11,395,300 83 B 3,623,300 47 BINA Bank Ina Perdana Tbk. --U8---1 985 985 950 980 -5 8,600 8,333,500 15 553.685 980 T/J 99,800 965 B 500 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 923,100 46,155,000 12 35.714 50 T/J 21,169,200 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,990 3,000 2,960 2,960 -30 209,100 624,328,000 135 45.538 2,980 J 29,900 2,960 T/B 14,900 50 BISI BISI International Tbk. CDU1---1 1,535 1,550 1,495 1,500 -35 3,687,700 5,593,448,500 559 750.000 1,500 T/J 42,500 1,495 B 46,400 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDU8K--1 1,625 1,635 1,490 1,605 -20 17,951,000 27,599,683,000 1,978 267.500 1,605 T/J 56,000 1,600 B 86,800 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDS8K--1 630 630 625 625 -5 5,406,300 3,394,728,500 548 145.349 630 J 511,300 625 T/B 513,000 53 BKSL Sentul City Tbk. --S6K--1 127 130 126 127 0 96,932,600 12,403,795,700 1,931 8.776 128 J 3,339,100 127 T/B 1,438,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 175 171 171 171 -4 15,000 2,565,000 1 392.382 180 J 100 173 B 5,500 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 9,800 490,000 7 0.658 50 T/J 156,301,100 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 4,950 0 0 4,950 0 0 0 0 330.000 4,850 J 100 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 322 340 320 320 -2 1,400 451,600 4 100.000 330 J 200 318 B 200 58 BMTR Global Mediacom Tbk. --S9K--1 442 476 442 466 24 104,009,500 48,282,889,600 5,594 379.294 466 T/J 1,711,500 464 B 288,900 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 23,000 1,150,000 8 0.172 50 T/J 27,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,050 1,085 1,040 1,055 5 14,394,500 15,225,260,500 1,799 7.790 1,055 T/J 7,700 1,050 B 1,541,200 61 BNII Bank Maybank Indonesia Tbk. --M8---1 246 254 246 248 2 1,482,200 369,234,800 229 2.955 250 J 102,200 248 T/B 26,700 62 BNLI Bank Permata Tbk. --M8K--1 830 840 815 820 -10 19,754,200 16,316,948,000 2,081 8.928 825 J 60,700 820 T/B 20,000 63 BOGA Bintang Oto Global Tbk. --U9---2 765 765 760 760 -5 3,622,800 2,762,425,000 659 737.864 765 J 101,900 760 T/B 11,000 64 BOLT Garuda Metalindo Tbk. XDU4---2 845 840 835 840 -5 81,700 68,366,000 93 152.727 840 T/J 1,600 835 B 1,700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,780 1,775 1,750 1,770 -10 6,747,100 11,962,706,500 18 442.500 1,770 T/J 19,800 1,745 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 10,000 600 B 571,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,100 0 0 7,100 0 0 0 0 1,420.000 0 J 0 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 7,475 8,950 7,475 8,950 1,475 600 4,787,500 4 348.324 0 J 0 8,950 T/B 700 69 BRIS Bank BRIsyariah Tbk. XDM8---1 515 520 510 510 -5 5,428,500 2,771,645,000 867 100.000 510 T/J 36,200 505 B 2,334,600 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 61,300 3,065,000 11 7.874 50 T/J 78,674,300 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,100 J 23,000 1,040 B 7,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,400 3,430 3,350 3,400 0 29,141,700 98,644,067,000 4,019 266.268 3,400 T/J 540,700 3,380 B 5,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,380 1,400 1,350 1,355 -25 7,227,300 9,881,466,000 1,939 265.423 1,360 J 4,600 1,355 T/B 132,300 74 BSIM Bank Sinarmas Tbk. --U8---1 555 555 550 555 0 32,300 17,767,000 4 378.532 555 T/J 900 550 B 365,300 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,970 0 0 1,970 0 0 0 0 101.026 1,935 J 500 1,810 B 100 76 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 77 BTEK Bumi Teknokultura Unggul Tbk --S5---2 109 110 106 108 -1 18,180,500 1,981,442,500 69 827.459 110 J 25,600 108 T/B 80,900 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,650 3,610 3,600 3,610 -40 9,400 33,870,000 28 698.851 3,650 J 1,000 3,610 T/B 4,800 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 2,870 2,880 2,770 2,770 -100 33,374,000 94,064,986,000 3,305 284.103 2,780 J 10,500 2,770 T/B 449,900 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,890 1,890 1,820 1,890 0 32,100 59,531,500 26 320.339 1,895 J 2,000 1,820 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 125 129 122 123 -2 247,130,900 30,939,065,700 6,475 7.139 124 J 1,445,800 123 T/B 726,700 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 117 117 110 117 0 27,106,100 3,099,902,200 484 90.000 117 T/J 1,290,500 114 B 8,500 84 BVIC Bank Victoria International Tbk. --U8---1 167 168 167 167 0 72,600 12,139,200 10 157.915 168 J 20,000 166 B 11,200 85 BWPT Eagle High Plantations Tbk. --U1---1 151 158 148 158 7 6,608,300 1,026,560,700 526 34.556 158 T/J 192,700 157 B 100,000 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 570 570 555 560 -10 304,500 170,011,000 124 169.697 560 T/J 158,100 555 B 16,800 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 266 266 258 262 -4 2,003,000 524,723,400 159 149.714 260 J 189,500 258 B 61,300 88 CASA Capital Financial Indonesia Tbk. --S8---2 368 370 354 364 -4 15,624,300 5,661,344,600 717 664.998 366 J 128,600 364 T/B 105,500 89 CASS Cardig Aero Services Tbk. --U7---2 730 730 730 730 0 100 73,000 1 182.500 730 T/J 34,100 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 85 86 85 85 0 1,115,000 95,637,800 53 544.000 86 J 71,300 85 T/B 3,022,100 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 326 332 322 330 4 605,900 197,554,400 54 25.823 330 T/J 650,700 324 B 187,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,600 1,550 1,550 -100 15,200 23,604,000 13 5,624.501 1,590 J 6,600 1,550 T/B 9,800 93 CITY Natura City Developments Tbk. --U6---1 278 278 268 276 -2 14,000 3,789,800 13 230.000 276 T/J 19,900 268 B 1,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,170 3,170 3,170 3,170 0 100 317,000 1 1,761.111 3,160 J 3,200 3,150 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 382 394 380 390 8 15,392,300 5,962,028,800 821 1,695.652 390 T/J 63,100 388 B 77,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,235 1,225 1,225 5 48,300 59,509,500 38 117.218 1,235 J 4,200 1,225 T/B 53,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 200 200 197 197 -3 51,600 10,188,600 40 37.265 197 T/J 6,300 196 B 12,400 98 COWL Cowell Development Tbk. --U6---2 208 210 204 210 2 146,500 30,189,200 85 161.538 210 T/J 17,800 208 B 300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 13,200 660,000 12 45.455 50 T/J 156,272,900 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 560 600 570 600 40 371,800 220,492,500 31 302.778 600 T/J 85,600 565 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,050 1,085 1,035 1,045 -5 28,350,800 29,944,244,000 2,821 233.970 1,045 T/J 1,553,600 1,040 B 622,500 103 DART Duta Anggada Realty Tbk. --U6---1 342 338 322 322 -20 16,500 5,330,000 8 59.526 338 J 1,000 322 T/B 1,400 104 DEFI Danasupra Erapacific Tbk --U8---2 1,900 1,930 1,905 1,925 25 3,700 7,097,000 10 3,863.755 1,930 J 1,200 1,925 T/B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 2 16.496 50 T/J 110,678,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 795 820 790 795 0 566,100 454,634,500 819 691.304 795 T/J 5,200 790 B 23,800 107 DILD Intiland Development Tbk. --S6---1 326 328 310 316 -10 846,600 268,226,200 237 55.066 316 T/J 89,000 314 B 80,500 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,970 2,990 2,980 2,980 10 393,100 1,171,733,000 76 101.017 2,980 T/J 550,000 2,970 B 65,000 109 DKFT Central Omega Resources Tbk. --U2---2 197 200 194 194 -3 155,100 30,346,000 19 498.330 197 J 97,300 194 T/B 59,400 110 DLTA Delta Djakarta Tbk. --U5---1 7,150 7,100 6,975 7,100 -50 1,600 11,202,500 6 42,441.270 7,100 T/J 800 7,000 B 1,600 111 DMAS Puradelta Lestari Tbk. --M6K--1 268 272 262 262 -6 11,466,300 3,049,562,000 505 124.762 264 J 257,200 262 T/B 564,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,240 3,240 3,150 3,240 0 7,200 22,878,000 4 2,846.125 3,240 T/J 37,400 3,170 B 3,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 515 520 510 515 0 7,849,500 4,046,055,500 1,225 697.227 520 J 5,474,300 515 T/B 7,378,200 114 DSNG Dharma Satya Nusantara Tbk. XDS1---1 362 364 360 364 2 367,100 133,299,600 25 98.378 364 T/J 117,300 362 B 2,700 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 17,400 J 100 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,505 1,505 1,500 1,505 0 8,600 12,900,500 57 298.020 1,505 T/J 5,600 1,500 B 5,800 117 DUTI Duta Pertiwi Tbk --U6---2 3,790 0 0 3,790 0 0 0 0 381.173 4,600 J 100 3,790 B 30,000 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,500 2,470 2,420 2,470 -30 1,000 2,452,000 5 909.186 2,470 T/J 50,500 2,430 B 500 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 910 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 354 354 348 352 -2 16,223,100 5,697,875,600 999 88.000 352 T/J 1,409,900 350 B 256,200 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 203,900 10,195,000 6 10.308 50 T/J 841,091,400 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 7,900 7,900 7,900 0 2,500 19,750,000 1 1,097.222 7,900 T/J 137,100 7,150 B 400 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,470 2,480 2,480 2,480 10 69,500 172,360,000 5 1,735.127 2,480 T/J 437,600 2,360 B 400 124 ERAA Erajaya Swasembada Tbk. XDS9XXO1 1,330 1,405 1,310 1,325 -5 88,737,800 120,991,628,500 14,656 132.500 1,325 T/J 1,071,600 1,320 B 1,142,500 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 308 316 306 308 0 11,608,200 3,614,446,200 957 573.439 310 J 601,000 308 T/B 811,000 126 EXCL XL Axiata Tbk. --S7XXO1 2,940 2,980 2,860 2,900 -40 6,123,100 17,804,730,000 2,462 147.177 2,910 J 154,700 2,900 T/B 40,300 127 FAST Fast Food Indonesia Tbk. --U9---2 2,110 2,110 2,110 2,110 0 100 211,000 1 3,318.393 2,520 J 100 2,300 B 350,000 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,600 8,600 8,250 8,475 -125 56,400 474,677,500 72 1,942.204 8,475 T/J 800 8,450 B 1,000 129 FILM MD Pictures Tbk. --U9---1 1,040 1,040 1,025 1,025 -15 586,300 604,435,000 43 488.095 1,050 J 9,300 1,025 T/B 48,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 5,550 6,375 5,375 5,800 250 21,385,200 116,184,472,500 1,017 1,160.000 5,800 T/J 28,000 5,775 B 100 131 FISH FKS Multi Agro Tbk. --U9---2 3,000 3,000 3,000 3,000 0 1,000 3,000,000 1 2,400.000 3,180 J 400 2,500 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 600 0 0 600 0 0 0 0 600.000 600 J 3,000 595 B 400 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 890 900 0 10,529,300 9,423,535,500 116 409.091 890 J 100,000 875 B 300 134 FREN Smartfren Telecom Tbk. --U7---1 326 334 312 312 -14 122,823,300 39,647,197,600 6,088 17.333 314 J 806,000 312 T/B 527,600 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 420 438 416 428 8 32,471,600 13,938,919,400 2,513 57.534 428 T/J 1,062,800 426 B 654,800 137 GJTL Gajah Tunggal Tbk. --S4K--1 665 665 645 650 -15 7,769,700 5,076,391,500 947 127.611 650 T/J 387,500 645 B 642,400 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 222 234 220 228 6 24,756,200 5,681,303,200 947 57.000 228 T/J 160,200 226 B 813,400 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,800 19,800 19,800 19,800 0 100 1,980,000 1 3,443.478 19,800 T/J 100 15,850 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. XDU5---1 1,600 1,640 1,605 1,630 30 5,700 9,284,000 30 126.848 1,630 T/J 3,500 1,625 B 400 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 188 198 186 194 6 5,800 1,124,000 9 77.600 194 T/J 100 192 B 2,500 143 HEAL Medikaloka Hermina Tbk. XDU9---1 3,560 3,560 3,390 3,400 -160 200,100 685,001,000 194 91.892 3,400 T/J 14,300 3,390 B 100 144 HERO Hero Supermarket Tbk. --U9---1 900 865 855 860 -40 2,600 2,234,000 8 1,795.107 935 J 1,300 860 T/B 800 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,050 3,060 3,050 3,060 10 14,700 44,916,000 11 936.754 3,060 T/J 6,000 3,050 B 4,000 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 0 0 700 0 0 0 0 1,076.923 685 J 300 660 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 340 342 334 334 -6 18,279,900 6,158,698,400 563 145.217 336 J 100,000 334 T/B 805,700 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 725 735 710 720 -5 19,166,100 13,874,959,500 1,081 232.258 720 T/J 127,900 715 B 35,800 149 HRTA Hartadinata Abadi Tbk. --S5---1 252 260 252 256 4 313,200 79,796,600 84 85.333 256 T/J 142,600 254 B 10,500 150 HRUM Harum Energy Tbk. XDS2K--1 1,410 1,425 1,400 1,410 0 1,528,100 2,160,340,500 590 27.115 1,415 J 16,200 1,410 T/B 13,100 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 8,900 J 1,100 8,300 T/B 4,500 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 404 460 450 460 56 200 91,000 2 35.938 440 J 1,000 404 B 500 153 IIKP Inti Agri Resources Tbk --U5---2 58 58 52 56 -2 198,521,100 11,012,788,700 1,428 107.490 57 J 713,500 56 T/B 350,000 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 151 153 146 151 0 7,233,100 1,084,293,900 309 43.143 151 T/J 453,600 150 B 26,800 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,690 2,690 2,650 2,670 -20 99,300 264,740,000 89 358.449 2,670 T/J 4,100 2,660 B 4,100 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 575 580 565 575 0 600,000 345,106,500 349 115.000 575 T/J 50,000 570 B 800 157 IMPC Impack Pratama Industri Tbk. --U3---2 965 975 965 970 5 403,200 390,092,000 36 255.263 970 T/J 1,700 930 B 4,700 158 INAF Indofarma (Persero) Tbk. --U5---1 3,620 3,700 3,630 3,630 10 41,500 151,442,000 76 1,452.000 3,630 T/J 15,900 3,620 B 2,100 159 INCO Vale Indonesia Tbk. --S2BXO1 2,930 3,040 2,930 2,940 10 12,564,700 37,449,435,000 3,655 1,200.000 2,950 J 42,000 2,940 T/B 1,300 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,325 5,575 5,325 5,500 175 449,500 2,460,900,000 511 740.751 5,525 J 1,000 5,500 T/B 2,100 161 INDS Indospring Tbk. --U4---1 2,360 2,440 2,320 2,350 -10 1,860,300 4,403,198,000 551 220.312 2,360 J 18,300 2,350 T/B 200 162 INDY Indika Energy Tbk. XDS2XXO1 1,390 1,475 1,390 1,450 60 16,753,400 24,397,079,000 4,671 49.153 1,455 J 136,800 1,450 T/B 199,700 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 69 70 0 697,900 48,367,900 61 0.400 70 T/J 140,100 69 B 184,700 164 INPP Indonesian Paradise Property Tbk. --U9---2 780 840 730 830 50 1,400 1,083,000 3 790.476 830 T/J 3,200 825 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,000 3,090 0 4,100 12,494,000 17 1,119.565 3,090 T/J 15,600 0 B 0 166 INRU Toba Pulp Lestari Tbk. --U3---2 630 0 0 630 0 0 0 0 6.396 640 J 6,000 580 B 3,000 167 INTA Intraco Penta Tbk. --U9---2 478 478 470 478 0 425,100 200,167,800 6 336.950 478 T/J 134,600 468 B 20,100 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,260 1,260 1,250 1,250 -10 56,600 70,795,000 58 76.220 1,260 J 415,700 1,245 B 4,600 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 272 274 260 272 0 83,200 22,363,400 24 71.579 270 J 6,900 262 B 5,900 170 ISAT Indosat Tbk. --S7K--1 2,100 2,130 2,020 2,030 -70 4,245,400 8,753,641,000 1,236 145.000 2,030 T/J 19,400 2,020 B 299,300 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,150 16,925 17,100 100 1,159,700 19,802,592,500 3,097 122.143 17,125 J 14,800 17,100 T/B 490,900 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 10,000 500,000 1 35.714 50 T/J 181,320,500 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 478 492 492 492 14 100 49,200 1 279.086 490 J 500 468 B 26,200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 460 348 348 348 -112 100 34,800 1 288.039 458 J 600 348 T/B 7,900 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,510 1,630 1,490 1,605 95 109,327,700 172,987,939,500 15,159 438.764 1,610 J 428,300 1,605 T/B 2,402,000 176 JRPT Jaya Real Property Tbk. --S6---1 580 580 570 580 0 5,742,300 3,307,353,000 257 557.692 580 T/J 714,900 575 B 715,900 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,825 5,675 5,825 125 10,038,500 57,700,107,500 2,300 343.495 5,825 T/J 444,300 5,800 B 2,700 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,015 1,015 1,015 1,015 0 300 304,500 2 218.599 1,045 J 100 1,015 T/B 200 179 JTPE Jasuindo Tiga Perkasa Tbk. CDS9---2 895 920 885 895 0 13,841,100 12,532,239,000 972 1,988.889 895 T/J 280,000 890 B 1,093,300 180 KAEF Kimia Farma (Persero) Tbk. XDU5---1 3,400 3,410 3,380 3,400 0 596,100 2,026,461,000 109 3,400.000 3,400 T/J 68,800 3,390 B 6,600 181 KBLI KMI Wire & Cable Tbk. --S4---1 580 585 535 555 -25 42,975,200 23,986,613,500 1,958 67.437 555 T/J 1,502,600 550 B 135,300 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 272 280 270 280 8 4,254,300 1,177,728,200 226 9.715 280 T/J 74,700 278 B 50,000 184 KINO Kino Indonesia Tbk. CDU5---1 2,780 2,860 2,720 2,790 10 896,800 2,521,348,000 360 73.421 2,800 J 200 2,790 T/B 23,900 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 580 630 590 590 10 7,200 4,435,000 12 196.667 610 J 2,000 590 T/B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 198 208 198 200 2 62,900 12,964,400 21 701.754 208 J 2,700 200 T/B 92,500 187 KMTR Kirana Megatara Tbk. --U3---2 322 338 324 332 10 259,700 84,923,600 93 72.489 336 J 1,400 332 T/B 96,700 188 KPIG MNC Land Tbk. --U9---2 133 134 133 134 1 397,100 52,844,900 24 288.339 134 T/J 1,151,400 133 B 70,000 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,280 2,280 2,280 -10 9,100 20,748,000 8 829.091 2,280 T/J 1,800 2,000 B 1,100 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 422 424 416 418 -4 2,296,300 964,917,800 312 51.967 418 T/J 131,400 416 B 695,900 191 KREN Kresna Graha Investama Tbk. --U9---1 600 605 585 590 -10 77,869,000 46,133,044,500 780 6,138.161 590 T/J 225,500 585 B 2,280,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,175 1,185 1,100 1,185 10 931,200 1,090,726,500 171 303.846 1,185 T/J 42,300 1,160 B 20,000 193 LINK Link Net Tbk. XDS9K--1 4,200 4,200 4,140 4,170 -30 1,265,900 5,289,901,000 316 260.625 4,170 T/J 199,700 4,140 B 3,300 194 LPCK Lippo Cikarang Tbk --S6---1 1,650 1,750 1,665 1,750 100 1,814,700 3,119,936,500 765 189.189 1,755 J 3,300 1,750 T/B 40,400 195 LPKR Lippo Karawaci Tbk. --S6K--1 314 316 300 310 -4 31,907,900 9,896,390,800 1,696 79.373 310 T/J 877,100 308 B 215,500 196 LPPF Matahari Department Store Tbk. XDS9XXO1 3,750 3,770 3,640 3,650 -100 10,984,300 40,605,859,000 3,177 82.708 3,650 T/J 113,600 3,640 B 94,200 197 LSIP PP London Sumatra Indonesia Tbk. CDS1K--1 1,125 1,150 1,115 1,130 5 8,467,400 9,594,110,500 1,222 291.613 1,135 J 72,500 1,130 T/B 5,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 51 50 50 0 1,192,533,900 59,626,695,200 687 105.427 50 T/J 8,867,700 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,045 1,160 1,040 1,135 90 39,258,400 44,162,653,500 5,660 644.886 1,140 J 165,200 1,135 T/B 1,130,900 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 5,800 5,775 5,800 0 288,400 1,672,717,500 169 276.190 5,800 T/J 228,200 5,500 B 8,200 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,780 1,780 1,780 0 500 890,000 4 105.952 1,815 J 500 1,770 B 300 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 910 925 885 895 -15 10,066,600 9,004,959,500 2,353 1,436.251 895 T/J 374,700 890 B 12,100 203 MARI Mahaka Radio Integra Tbk. --U9---2 246 250 246 248 2 6,830,600 1,688,141,800 211 330.667 248 T/J 109,200 244 B 39,000 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 505 515 500 500 -5 2,513,900 1,269,607,500 344 1,000.000 500 T/J 100 498 B 134,000 205 MASA Multistrada Arah Sarana Tbk. --M4---1 590 635 590 600 10 33,300 20,023,500 19 426.621 635 J 16,100 600 T/B 2,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,975 J 300 6,200 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,470 2,650 2,330 2,340 -130 419,900 1,038,321,000 431 180.000 2,370 J 300 2,340 T/B 102,700 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 640 630 635 0 520,300 329,684,500 150 39.688 640 J 42,900 635 T/B 80,400 209 MCAS M Cash Integrasi Tbk. --S9---2 3,530 3,530 3,490 3,500 -30 1,447,000 5,091,201,000 184 252.708 3,500 T/J 4,700 3,490 B 16,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 150 150 146 149 -1 755,500 111,943,300 62 133.642 149 T/J 3,800 147 B 4,500 211 MDIA Intermedia Capital Tbk. --U9---1 135 139 135 137 2 4,527,200 624,147,000 179 99.275 137 T/J 111,100 136 B 281,100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,000 4,000 3,950 4,000 0 740,200 2,958,288,000 56 208.609 4,000 T/J 11,500 3,990 B 5,000 213 MDLN Modernland Realty Tbk. --S6---1 262 270 262 264 2 11,302,000 3,015,451,000 441 78.349 266 J 1,322,100 264 T/B 845,500 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 785 790 775 780 -5 8,663,400 6,773,977,500 1,302 1,373.796 780 T/J 818,500 775 B 1,207,500 215 MEGA Bank Mega Tbk. --U8---1 5,950 0 0 5,950 0 0 0 0 4,337.114 5,700 J 100 5,200 B 100 216 MERK Merck Tbk. --M5---2 4,010 4,000 3,960 3,990 -20 38,300 152,176,000 64 10,520.210 3,990 T/J 5,300 3,980 B 2,100 217 META Nusantara Infrastructure Tbk. --U7---1 196 200 195 199 3 1,047,300 209,200,500 22 60.289 199 T/J 12,700 195 B 12,400 218 MFIN Mandala Multifinance Tbk. --U8---2 1,000 1,000 1,000 1,000 0 50,000 50,000,000 2 1,025.641 1,000 T/J 57,500 980 B 5,000 219 MGRO Mahkota Group Tbk. XDS1---1 825 855 820 850 25 7,428,200 6,271,308,000 1,430 377.778 850 T/J 53,700 845 B 1,500 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,200 0 0 1,200 0 0 0 0 436.364 1,200 J 1,300 960 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 2,000 1,940 1,955 5 1,357,200 2,676,101,000 630 115.103 1,955 T/J 94,300 1,950 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,250 1,250 1,150 1,160 -90 45,800 53,727,500 45 5,523.810 1,190 J 100 1,160 T/B 300 223 MKPI Metropolitan Kentjana Tbk. XDU6---2 16,500 0 0 16,500 0 0 0 0 785.714 15,975 J 200 13,500 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,150 20,375 20,300 20,300 150 400 8,127,500 4 129,299.363 20,300 T/J 9,900 20,050 B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,415 1,405 1,405 -5 762,500 1,073,114,500 402 234.656 1,405 T/J 69,900 1,400 B 133,700 226 MLPL Multipolar Tbk. --U9---1 115 121 115 117 2 12,112,300 1,433,542,600 616 13.420 118 J 180,000 117 T/B 882,200 227 MLPT Multipolar Technology Tbk. XDU9---1 820 810 800 800 -20 1,400 1,132,000 3 166.667 860 J 1,400 770 B 1,100 228 MMLP Mega Manunggal Property Tbk. --U6---2 400 400 386 400 0 311,500 124,481,400 14 68.376 402 J 1,900 384 B 10,000 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,225 1,250 1,210 1,235 10 45,004,400 55,573,408,500 14,223 137.222 1,235 T/J 196,300 1,230 B 331,800 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,015 1,015 1,000 1,015 0 36,400 36,863,500 10 175.000 1,015 T/J 46,800 985 B 25,000 231 MPMX Mitra Pinasthika Mustika Tbk. CDS9---1 1,420 1,455 1,390 1,450 30 68,152,500 97,094,952,500 8,903 96.667 1,455 J 226,000 1,450 T/B 479,500 232 MPPA Matahari Putra Prima Tbk. --U9---1 206 224 206 220 14 33,049,000 7,207,868,000 2,016 92.495 222 J 535,100 220 T/B 1,269,300 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 700 700 695 695 -5 4,000 2,782,500 4 631.818 710 J 200 695 T/B 2,900 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,600 0 0 6,600 0 0 0 0 598.649 7,900 J 2,000 6,125 B 100 235 MSIN MNC Studios International Tbk. --M9---2 382 410 382 408 26 1,192,700 470,945,800 229 81.600 408 T/J 37,900 406 B 10,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,045 1,045 1,035 1,045 0 107,300 111,614,500 21 68.750 1,045 T/J 18,600 1,040 B 10,000 237 MTDL Metrodata Electronics Tbk. CDS9---1 1,240 1,260 1,225 1,230 -10 7,674,100 9,563,975,500 1,407 2,214.301 1,230 T/J 52,400 1,225 B 220,300 238 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. XDS6---1 440 450 440 450 10 1,000 441,000 2 189.194 444 J 300 430 B 100 240 MYOH Samindo Resources Tbk. XDS2---1 1,335 1,335 1,320 1,330 -5 110,600 146,735,500 40 158.413 1,330 T/J 119,900 1,320 B 11,700 241 MYRX Hanson International Tbk. --S6---2 107 108 106 107 0 1,071,873,600 114,686,327,400 1,329 72.972 107 T/J 11,056,000 106 B 2,050,200 242 NASA Ayana Land International Tbk. --U9---2 670 670 660 670 0 4,167,300 2,765,299,000 729 650.485 670 T/J 94,500 665 B 41,700 243 NATO Nusantara Properti Internasional Tbk. --U9---2 750 755 740 745 -5 12,292,000 9,176,639,500 1,833 723.301 750 J 308,000 745 T/B 69,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,590 2,600 2,580 2,600 10 1,315,300 3,413,676,000 74 140.541 2,600 T/J 42,000 2,590 B 2,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,795 1,845 1,770 1,785 -10 346,300 622,825,500 438 549.231 1,790 J 100 1,785 T/B 6,400 246 NIRO City Retail Developments Tbk. --U6---2 130 0 0 130 0 0 0 0 123.810 131 J 35,500 130 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 895 900 885 885 -10 3,500 3,116,500 8 1,072.415 895 J 2,700 885 T/B 24,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 955 J 100 870 B 100 249 NRCA Nusa Raya Cipta Tbk. XDU6---1 388 390 386 386 -2 217,600 84,227,600 61 45.412 388 J 6,400 386 T/B 35,600 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,730 J 100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 570 570 570 570 0 4,400 2,508,000 3 1,127.708 580 J 2,900 570 T/B 3,800 252 PALM Provident Agro Tbk. --U1---2 264 254 254 254 -10 300 76,200 2 69.424 264 J 203,000 254 T/B 1,500 253 PBID Panca Budi Idaman Tbk. CDU3---1 1,090 1,100 1,090 1,100 10 278,700 305,453,500 55 129.412 1,100 T/J 29,300 1,095 B 50,000 254 PBRX Pan Brothers Tbk. --S4K--1 550 550 545 545 -5 100,400 55,218,000 11 964.602 550 J 32,400 545 T/B 69,600 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 665 660 660 660 -5 200 132,000 2 55.000 660 T/J 3,400 645 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,420 3,420 3,420 3,420 0 200 684,000 1 2,280.000 3,420 T/J 500 3,320 B 500 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,300 J 4,400 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,990 2,010 1,905 1,905 -85 5,900 11,654,000 27 159.015 1,975 J 1,000 1,905 T/B 2,100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,330 1,300 1,300 1,300 -30 1,000 1,300,000 1 253.659 1,325 J 100 1,290 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 4,370 4,000 4,360 860 21,200 90,674,000 72 1,809.204 4,370 J 7,200 4,360 T/B 300 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,235 1,245 1,210 1,220 -15 2,113,800 2,596,039,500 501 2,031.302 1,225 J 1,000 1,220 T/B 18,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 62 62 60 60 -2 2,627,500 158,438,800 205 60.000 61 J 231,500 60 T/B 738,400 263 PNIN Paninvest Tbk. --S8---1 1,410 1,420 1,400 1,410 0 169,700 239,220,000 77 1,499.362 1,415 J 1,000 1,410 T/B 200 264 PNLF Panin Financial Tbk. --S8---1 360 370 354 358 -2 15,657,500 5,651,231,200 820 386.943 358 T/J 31,500 356 B 941,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,260 1,260 1,205 1,260 0 48,900 59,882,500 29 933.333 1,260 T/J 5,700 1,200 B 5,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,075 1,180 1,050 1,095 20 8,700 9,638,500 33 66.972 1,095 T/J 18,200 1,010 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,215 0 0 1,215 0 0 0 0 197.561 1,210 J 300 1,200 B 300 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,120 2,230 2,110 2,210 90 78,594,000 171,672,721,000 1,134 1,402.720 2,220 J 33,500 2,210 T/B 33,900 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 630 J 100 535 B 2,100 270 POWR Cikarang Listrindo Tbk. --M7---2 900 900 895 895 -5 175,700 157,294,500 65 59.667 895 T/J 711,100 890 B 64,800 271 PPRE PP Presisi Tbk. --M7---1 388 388 384 388 0 2,259,400 874,569,000 743 90.233 388 T/J 94,600 384 B 70,800 272 PPRO PP Properti Tbk. --S6K--1 123 128 123 124 1 72,300,800 9,081,132,600 2,056 268.108 125 J 4,334,400 124 T/B 828,000 273 PRDA Prodia Widyahusada Tbk. XDU9---1 3,510 3,480 3,410 3,410 -100 6,200 21,185,000 18 52.462 3,440 J 100 3,410 T/B 400 274 PRIM Royal Prima Tbk. --U9---2 460 0 0 460 0 0 0 0 92.000 460 J 31,700 422 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 210 195 208 8 4,647,400 938,016,100 263 674.821 208 T/J 515,100 206 B 151,100 276 PTPP PP (Persero) Tbk. XDS6XXO1 2,070 2,070 2,020 2,020 -50 13,838,700 28,128,042,000 2,191 379.699 2,030 J 680,700 2,020 T/B 62,500 277 PTRO Petrosea Tbk. XDS2K--1 1,585 1,625 1,585 1,600 15 289,900 463,883,000 230 1,280.000 1,610 J 3,000 1,600 T/B 12,800 278 PTSN Sat Nusapersada Tbk --U4---1 1,290 1,320 1,295 1,305 15 2,042,200 2,661,374,000 851 225.000 1,305 T/J 77,400 1,300 B 23,900 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 0 B 0 280 PWON Pakuwon Jati Tbk. --S6B3O1 750 770 735 750 0 52,061,300 39,079,151,000 5,177 2,891.399 750 T/J 1,746,800 745 B 55,000 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,110 1,110 1,075 1,080 -30 167,600 182,827,000 148 98.182 1,080 T/J 10,800 1,075 B 24,100 282 RAJA Rukun Raharja Tbk. XDS7---1 260 262 258 258 -2 748,900 193,638,200 147 886.232 260 J 31,700 258 T/B 200 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,745 1,750 1,640 1,655 -90 6,604,900 11,206,637,000 4,260 1,034.375 1,655 T/J 850,000 1,650 B 37,100 284 RDTX Roda Vivatex Tbk --U6---1 9,000 0 0 9,000 0 0 0 0 474.136 8,600 J 500 7,300 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 132 133 131 133 1 531,714,100 70,186,736,300 649 73.020 133 T/J 1,927,100 132 B 1,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 620 620 615 620 0 1,854,900 1,141,039,500 218 380.368 620 T/J 87,500 615 B 25,000 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 392 390 382 386 -6 9,500 3,664,800 13 3,020.344 386 T/J 6,000 382 B 200 288 RODA Pikko Land Development Tbk. --U6---2 250 256 248 256 6 57,200 14,322,600 14 408.750 256 T/J 1,600 250 B 105,200 289 ROTI Nippon Indosari Corpindo Tbk. XDS5---1 1,310 1,310 1,285 1,295 -15 4,011,300 5,203,231,000 401 507.843 1,295 T/J 1,918,700 1,290 B 31,200 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 510 510 500 510 0 1,704,700 865,599,000 723 637.500 510 T/J 16,300 505 B 57,600 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU4---1 9,275 9,275 9,250 9,275 0 200 1,852,500 2 5,983.871 9,275 T/J 20,100 9,250 B 78,400 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,660 1,695 1,650 1,690 30 10,997,200 18,472,804,500 3,252 764.523 1,690 T/J 323,700 1,685 B 200 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 780 780 780 -70 100 78,000 1 872.434 850 J 39,400 780 T/B 700 295 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,380 2,350 2,380 40 39,300 93,482,000 20 101.709 2,400 J 6,300 2,380 T/B 210,700 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,830 3,850 3,840 3,840 10 1,560,400 5,999,728,000 5 178.448 3,850 J 2,000 3,410 B 300 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 810 825 805 820 10 2,177,000 1,772,880,000 220 585.714 820 T/J 2,600 815 B 10,400 298 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 299 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,010 990 1,005 5 568,800 567,145,000 252 173.276 1,005 T/J 165,600 1,000 B 39,500 300 SILO Siloam International Hospitals Tbk. --S9K--1 4,250 4,300 4,230 4,270 20 1,052,000 4,479,959,000 1,107 48.496 4,270 T/J 348,300 4,260 B 4,400 301 SIMP Salim Ivomas Pratama Tbk. --M1K--1 334 344 334 338 4 19,887,100 6,735,284,400 1,168 30.727 338 T/J 35,300 336 B 1,907,700 302 SIPD Sierad Produce Tbk. --U3---2 800 810 800 810 10 300 241,000 2 0.900 875 J 200 805 B 1,100 303 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 304 SMAR Smart Tbk. --U1---2 4,120 0 0 4,120 0 0 0 0 1,361.263 4,050 J 500 3,300 B 100 305 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 595 740 595 740 145 26,912,700 19,464,067,000 3,873 132.143 0 J 0 740 T/B 3,525,200 306 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,535 1,550 1,510 1,510 -25 9,900 15,129,000 21 1,823.671 1,525 J 200 1,515 B 2,700 307 SMDR Samudera Indonesia Tbk. --S7K--1 302 304 300 304 2 318,700 96,279,000 74 1,220.002 304 T/J 183,600 302 B 27,100 308 SMRA Summarecon Agung Tbk. --S6K--1 1,155 1,185 1,140 1,165 10 18,172,600 21,248,759,000 1,505 1,914.229 1,170 J 9,000 1,165 T/B 2,885,900 309 SMRU SMR Utama Tbk. --U2---2 149 151 136 139 -10 5,751,800 819,864,800 743 33.992 141 J 25,600 139 T/B 33,600 310 SMSM Selamat Sempurna Tbk. --S4K--1 1,590 1,590 1,545 1,560 -30 3,947,800 6,163,601,500 2,101 4,166.778 1,560 T/J 7,500 1,555 B 32,600 311 SOCI Soechi Lines Tbk. XDM7---1 236 242 224 226 -10 62,827,500 14,640,777,400 2,816 41.091 226 T/J 157,400 224 B 2,066,700 312 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 5,650 5,650 5,650 -50 500 2,825,000 1 547.879 6,000 J 100,600 0 B 0 313 SPTO Surya Pertiwi Tbk. --S9---2 1,020 1,030 1,010 1,010 -10 11,678,700 11,861,934,000 762 87.069 1,010 T/J 1,214,000 1,005 B 356,300 314 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 224 212 224 -6 32,800 7,160,600 17 239.058 224 T/J 2,000 216 B 2,000 315 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 342 338 338 -4 8,435,200 2,856,850,600 755 140.833 340 J 1,237,000 338 T/B 5,773,600 316 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,690 3,690 3,650 3,690 0 24,000 87,848,000 49 67.091 3,690 T/J 25,400 3,650 B 130,700 317 SSIA Surya Semesta Internusa Tbk. XDS6K--1 685 705 665 695 10 43,130,100 29,771,117,000 2,311 285.128 700 J 782,400 695 T/B 340,700 318 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,025 1,025 1,000 1,000 -25 50,224,200 50,640,405,500 464 149.254 1,000 T/J 3,772,300 995 B 192,700 319 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,710 B 50,000 320 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 100 5,000 1 64.769 50 T/J 509,661,800 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 322 SURE Super Energy Tbk. --U2---2 3,010 3,020 2,990 2,990 -20 5,000 15,002,000 11 1,929.032 3,020 J 68,200 2,990 T/B 4,800 323 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,890 4,930 4,890 4,900 10 4,398,800 21,611,673,000 3,591 4,454.545 4,910 J 7,100 4,900 T/B 18,500 324 TARA Sitara Propertindo Tbk. --U6---1 760 775 760 775 15 43,318,400 33,154,521,500 6,384 731.132 775 T/J 82,300 770 B 25,200 325 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,960 3,970 3,780 3,920 -40 5,088,800 19,642,564,000 2,176 193.580 3,920 T/J 505,000 3,890 B 2,100 326 TBLA Tunas Baru Lampung Tbk. --S1K--1 835 835 815 820 -15 1,710,400 1,410,668,000 331 186.724 820 T/J 14,200 815 B 22,700 327 TCID Mandom Indonesia Tbk. --U5---1 14,250 14,500 14,250 14,250 0 200 2,875,000 2 1,397.717 14,250 T/J 100 13,500 B 100 328 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,150 6,000 6,000 -100 2,856,500 17,290,887,500 508 4,347.826 6,000 T/J 772,300 5,950 B 100 329 TDPM Tridomain Performance Materials Tbk. --U3---1 284 284 278 280 -4 18,937,100 5,295,437,000 450 122.807 282 J 117,500 280 T/B 12,400 330 TELE Tiphone Mobile Indonesia Tbk. --U9---1 650 640 610 630 -20 40,500 24,984,000 26 203.226 630 T/J 41,200 620 B 400 331 TFCO Tifico Fiber Indonesia Tbk. --U4---2 600 545 520 540 -60 400 214,500 3 122.371 570 J 100 560 B 100 332 TGKA Tigaraksa Satria Tbk. --U9---2 3,920 4,800 3,700 4,800 880 500 1,960,000 3 3,944.449 4,800 T/J 900 3,600 B 300 333 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 810 815 0 38,135,100 31,021,169,500 117 407.500 815 T/J 196,800 810 B 1,300 334 TINS Timah Tbk. --S2K--1 1,170 1,240 1,165 1,170 0 48,695,100 58,565,959,000 5,702 597.863 1,175 J 131,000 1,170 T/B 448,800 335 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 11,450 11,400 10,075 10,225 -1,225 3,681,500 39,134,080,000 4,874 632.194 10,250 J 26,000 10,225 T/B 6,000 336 TOBA Toba Bara Sejahtra Tbk. SSU2---1 488 498 488 496 8 146,000 72,242,000 47 104.667 496 T/J 20,800 460 B 18,000 337 TOPS Totalindo Eka Persada Tbk. --U6K--1 700 700 685 700 0 2,668,100 1,859,598,000 182 1,126.652 700 T/J 560,500 695 B 10,000 338 TOTL Total Bangun Persada Tbk. XDU6---1 530 545 525 530 0 1,537,400 818,579,000 290 190.493 535 J 800 530 T/B 46,400 339 TOTO Surya Toto Indonesia Tbk. XDU3---2 360 360 352 356 -4 57,900 20,535,400 53 1,154.832 356 T/J 19,100 354 B 1,200 340 TOWR Sarana Menara Nusantara Tbk. --S7K--1 735 755 715 720 -15 18,182,900 13,276,634,000 1,166 3,429.715 720 T/J 327,700 715 B 11,900 341 TRAM Trada Alam Minera Tbk. --U7---1 123 139 122 138 15 1,544,985,700 194,939,375,100 9,813 114.055 139 J 11,187,200 138 T/B 11,882,000 342 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 700 35,000 2 22.195 50 T/J 153,400 0 B 0 343 TRST Trias Sentosa Tbk. --U3---1 416 0 0 416 0 0 0 0 248.151 416 J 4,700 370 B 50,000 344 TSPC Tempo Scan Pacific Tbk. --M5---1 1,590 1,590 1,560 1,585 -5 115,000 181,214,000 57 282.753 1,585 T/J 54,000 1,580 B 6,200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,970 2,970 2,970 -10 3,000 8,910,000 1 77.143 2,970 T/J 2,000 2,700 B 500 346 TURI Tunas Ridean Tbk. XDU9---1 1,110 1,110 1,105 1,105 -5 175,300 194,557,000 8 2,455.556 1,110 J 54,100 1,105 T/B 101,700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,375 1,395 1,370 1,375 0 324,600 448,454,500 126 2,665.969 1,380 J 3,300 1,375 T/B 15,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,140 4,590 4,130 4,520 380 9,700 40,565,000 12 167.403 4,520 T/J 2,000 4,040 B 300 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,380 2,380 2,370 2,370 -10 102,100 242,773,000 11 197.500 2,380 J 150,800 2,370 T/B 35,600 350 VIVA Visi Media Asia Tbk. --U9---1 126 137 128 129 3 89,635,700 11,906,467,400 3,933 43.000 130 J 440,300 129 T/B 562,800 351 VOKS Voksel Electric Tbk. --S4---1 326 330 306 306 -20 4,509,200 1,442,748,600 857 135.360 308 J 27,300 306 T/B 44,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 336 342 328 330 -6 41,810,400 13,904,479,600 2,119 113.793 330 T/J 1,322,100 328 B 2,733,500 353 WIKA Wijaya Karya (Persero) Tbk. XDS6XXO1 2,370 2,360 2,320 2,340 -30 15,190,700 35,545,533,000 2,624 601.460 2,350 J 112,400 2,340 T/B 1,315,200 354 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 324 324 318 320 -4 214,300 68,705,200 44 48.513 320 T/J 21,400 318 B 49,800 355 WOOD Integra Indocabinet Tbk. --S5K--1 885 890 860 865 -20 8,874,400 7,799,090,000 871 332.692 870 J 108,100 865 T/B 25,300 356 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 404 398 398 -4 19,726,700 7,879,271,200 1,596 81.224 400 J 448,800 398 T/B 434,500 357 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,910 1,910 1,870 1,870 -40 16,250,300 30,590,533,500 3,081 504.723 1,870 T/J 293,700 1,865 B 316,200 358 WTON Wijaya Karya Beton Tbk. --S3K--1 550 565 550 550 0 10,000,900 5,547,624,500 1,072 93.220 555 J 165,800 550 T/B 1,594,200 359 ZINC Kapuas Prima Coal Tbk. --U2---2 464 474 462 474 10 43,963,000 20,489,609,600 2,938 1,689.779 474 T/J 322,900 472 B 79,800 Total 7,995,533,500 3,241,916,761,000 301,429 2,599,485,900 98,526,600 Jakarta, 12 June 2019 Trading Division