List of Securities Quotation: IDX SMC Composite Date: Wednesday, 19 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 10,200 10,300 10,225 10,250 50 518,600 5,320,720,000 471 832.684 10,300 J 4,400 10,250 T/B 97,300 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 8,400 J 2,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,870 2,280 1,870 2,180 310 2,100 4,044,000 8 58.133 1,900 J 100 1,780 B 100 4 ACES Ace Hardware Indonesia Tbk. XDS9KB-1 1,720 1,785 1,730 1,750 30 9,478,600 16,593,155,500 2,799 2,134.146 1,750 T/J 372,800 1,745 B 54,200 5 ACST Acset Indonusa Tbk. --U6---1 1,320 1,345 1,320 1,320 0 152,400 203,188,000 109 55.432 1,330 J 6,000 1,320 T/B 36,100 6 ADHI Adhi Karya (Persero) Tbk. XDS6LKO1 1,590 1,630 1,605 1,630 40 11,924,100 19,300,663,000 1,955 1,280.108 1,630 T/J 182,700 1,625 B 3,400 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,750 9,850 0 415,300 4,076,355,000 53 423.656 9,850 T/J 5,200 9,825 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 244 248 242 244 0 1,060,700 258,405,200 193 21.779 246 J 105,700 244 T/B 208,200 9 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,280 1,250 1,275 30 26,814,800 33,847,058,500 3,974 115.909 1,275 T/J 196,300 1,270 B 211,000 10 AGII Aneka Gas Industri Tbk. CDS3---1 530 530 520 530 0 819,700 431,778,500 165 48.182 530 T/J 241,200 525 B 165,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 276 300 276 290 14 8,018,500 2,318,989,000 734 473.794 290 T/J 45,600 288 B 133,500 12 AGRS Bank Agris Tbk. --U8---2 310 310 290 290 -20 10,900 3,165,000 8 263.636 290 T/J 11,700 284 B 1,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,240 4,380 4,280 4,280 40 9,292,800 39,941,107,000 1,710 3,411.147 4,290 J 16,100 4,280 T/B 390,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 316 312 312 312 -4 300 93,600 2 297.143 310 J 1,000 240 B 2,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,275 0 0 5,275 0 0 0 0 215.306 5,425 J 500 5,275 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 915 915 895 900 -15 108,600 98,218,500 66 2,296.563 900 T/J 419,600 895 B 8,500 17 ANDI Andira Agro Tbk. --U1---2 1,850 1,940 1,810 1,810 -40 58,300 108,957,500 57 905.000 1,850 J 100 1,810 T/B 200 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 900 900 0 600 540,000 3 75.000 900 T/J 10,500 885 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 775 800 785 795 20 48,304,200 38,209,383,000 4,727 524.164 795 T/J 1,261,200 790 B 1,021,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 715 700 700 700 -15 200 140,000 1 44.814 715 J 5,200 655 B 200 21 APIC Pacific Strategic Financial Tbk. --U8---2 540 545 540 545 5 11,961,300 6,459,153,000 2,130 579.689 545 T/J 452,500 540 B 79,000 22 APLN Agung Podomoro Land Tbk. --M6K--1 187 246 185 234 47 459,429,000 101,616,487,700 12,220 64.110 234 T/J 5,929,500 232 B 984,400 23 ARII Atlas Resources Tbk. --U2---2 790 775 775 775 -15 10,000 7,750,000 2 51.667 775 T/J 9,100 710 B 5,000 24 ARMY Armidian Karyatama Tbk. --U6---2 220 274 230 250 30 394,124,600 93,373,505,200 1,394 83.333 252 J 5,000 250 T/B 103,400 25 ARNA Arwana Citramulia Tbk. --S3---1 520 535 515 525 5 1,260,500 659,617,000 62 3,568.273 525 T/J 50,000 515 B 2,200 26 ASGR Astra Graphia Tbk. --U9---1 1,195 1,195 1,190 1,195 0 231,700 276,739,000 63 247.761 1,195 T/J 12,000 1,190 B 10,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 895 900 895 900 5 685,900 617,300,000 222 1,666.667 900 T/J 14,000 895 B 7,900 28 ASRI Alam Sutera Realty Tbk. --S6K--1 328 344 330 342 14 21,015,400 7,102,575,000 1,439 325.714 344 J 2,090,900 342 T/B 525,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 760 790 760 790 30 1,767,200 1,382,379,500 169 202.564 790 T/J 490,900 770 B 150,300 30 ATIC Anabatic Technologies Tbk. --U9---1 835 895 835 890 55 5,400 4,687,500 5 127.143 890 T/J 16,000 885 B 2,000 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 1,440 1,445 1,435 1,440 0 683,100 984,662,000 162 1,302.342 1,440 T/J 286,400 1,435 B 64,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,700 335,000 7 57.388 50 T/J 3,488,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 274 300 274 290 16 20,500 5,751,200 8 213.809 286 J 5,800 276 B 5,600 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,695 1,695 1,695 0 200 339,000 1 2,118.750 1,690 J 1,600 1,305 B 500 36 BBKP Bank Bukopin Tbk. --S8K--1 294 304 298 302 8 9,153,700 2,754,500,000 743 89.590 302 T/J 214,000 300 B 237,000 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 2,660 2,750 2,670 2,740 80 46,799,400 126,957,238,000 6,062 357.391 2,740 T/J 1,387,400 2,730 B 139,800 39 BBYB Bank Yudha Bhakti Tbk. XRU8---1 272 294 270 288 16 555,600 152,906,600 52 293.219 288 T/J 4,500 280 B 3,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 250 250 240 248 -2 73,900 18,043,200 34 703.307 250 J 98,000 246 B 10,000 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 14,600 730,000 11 217.306 50 T/J 409,328,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 310 290 292 2 56,105,600 16,769,713,200 2,793 171.765 294 J 950,600 292 T/B 4,619,100 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 580 590 580 585 5 628,100 367,088,500 112 2,997.848 585 T/J 1,535,000 580 B 17,800 45 BGTG Bank Ganesha Tbk. --S8---2 76 76 66 75 -1 1,120,100 84,073,100 169 72.816 75 T/J 664,200 74 B 468,000 46 BHIT MNC Investama Tbk. --S9---1 79 81 77 78 -1 27,398,700 2,157,015,600 875 228.104 78 T/J 537,300 77 B 4,976,800 47 BINA Bank Ina Perdana Tbk. --U8---1 965 990 940 985 20 1,016,700 988,822,500 84 556.510 985 T/J 11,200 980 B 46,400 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 174,100 8,705,000 14 35.714 50 T/J 8,745,500 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,860 2,860 2,830 2,850 -10 1,413,400 4,027,857,000 361 43.846 2,850 T/J 315,100 2,840 B 281,400 50 BISI BISI International Tbk. XDU1---1 1,400 1,425 1,390 1,390 -10 283,300 396,243,000 123 695.000 1,400 J 1,700 1,390 T/B 8,500 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,700 1,740 1,685 1,685 -15 13,173,000 22,686,129,500 875 280.833 1,695 J 1,000 1,685 T/B 89,700 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 625 615 625 10 14,417,000 8,956,504,000 919 145.349 630 J 796,500 625 T/B 1,546,700 53 BKSL Sentul City Tbk. --S6K--1 124 131 125 130 6 143,156,400 18,325,380,600 2,388 8.983 130 T/J 7,248,400 129 B 2,786,200 54 BKSW Bank QNB Indonesia Tbk. --U8---2 189 181 181 181 -8 100 18,100 1 415.328 189 J 49,300 181 T/B 10,200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 21,100 1,055,000 15 0.658 50 T/J 197,301,000 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,850 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 348 340 308 310 -38 29,900 9,398,800 31 96.875 316 J 4,100 310 T/B 1,700 58 BMTR Global Mediacom Tbk. --S9K--1 406 424 392 400 -6 116,433,700 47,787,546,400 7,676 325.574 400 T/J 2,199,100 398 B 1,449,200 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 14,700 735,000 6 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,110 1,155 1,100 1,150 40 18,994,800 21,608,327,500 2,603 8.491 1,150 T/J 1,000 1,145 B 385,800 61 BNII Bank Maybank Indonesia Tbk. --M8---1 240 250 244 250 10 1,477,100 365,693,000 178 2.979 250 T/J 171,500 248 B 12,100 62 BNLI Bank Permata Tbk. --M8K--1 795 810 795 805 10 12,761,200 10,223,454,500 1,812 8.765 805 T/J 454,200 800 B 685,500 63 BOGA Bintang Oto Global Tbk. --U9---2 735 750 735 750 15 5,069,500 3,760,611,000 820 728.155 750 T/J 185,900 745 B 13,000 64 BOLT Garuda Metalindo Tbk. --U4---2 845 855 845 850 5 95,100 80,860,000 109 154.545 850 T/J 7,400 845 B 1,700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,785 1,785 1,740 1,785 0 344,000 608,110,500 64 446.250 1,785 T/J 4,900 1,740 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 660 710 675 710 50 156,000 107,524,500 10 757.172 800 J 3,800 710 T/B 100,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,000 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. XDU4---1 10,725 12,500 10,675 12,500 1,775 1,100 12,762,500 4 486.485 12,225 J 1,100 0 B 0 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 510 500 510 10 4,417,800 2,230,896,000 546 100.000 510 T/J 2,539,700 505 B 435,000 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 175,400 8,770,000 16 7.874 50 T/J 79,754,200 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 825.330 1,100 J 29,900 1,040 B 13,500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,300 3,340 3,240 3,280 -20 23,135,100 76,017,191,000 2,694 256.870 3,280 T/J 39,800 3,270 B 30,300 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,420 1,500 1,430 1,495 75 32,836,100 48,327,735,000 3,515 292.847 1,495 T/J 3,638,600 1,490 B 22,000 74 BSIM Bank Sinarmas Tbk. --U8---1 560 600 565 575 15 20,800 11,859,500 6 392.173 575 T/J 5,200 570 B 124,700 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 1,800 1,680 1,800 -80 3,600 6,208,000 7 92.308 1,800 T/J 3,800 1,690 B 600 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---2 103 104 102 102 -1 8,642,200 890,123,600 83 781.489 104 J 72,200 102 T/B 226,700 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,550 3,590 3,530 3,560 10 26,400 94,340,000 67 689.172 3,570 J 1,000 3,550 B 1,400 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,190 3,220 3,020 3,050 -140 39,942,200 124,404,601,000 6,939 312.821 3,060 J 3,000 3,050 T/B 147,900 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,920 2,000 1,920 2,000 80 10,500 20,735,000 12 338.983 2,000 T/J 4,300 1,920 B 1,500 82 BUMI Bumi Resources Tbk. --S2K--2 118 123 118 119 1 223,860,200 26,915,230,500 1,936 6.907 120 J 14,148,500 119 T/B 314,400 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 100 106 97 100 0 26,812,900 2,714,599,200 598 76.923 100 T/J 571,500 99 B 131,700 84 BVIC Bank Victoria International Tbk. --U8---1 167 175 167 172 5 290,600 50,040,800 85 162.643 172 T/J 5,100 171 B 47,100 85 BWPT Eagle High Plantations Tbk. --U1---1 157 158 156 157 0 1,556,500 245,080,400 208 34.337 158 J 579,000 157 T/B 207,500 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 555 555 525 535 -20 2,318,800 1,235,765,500 378 162.121 535 T/J 79,600 530 B 38,700 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. SSS9---1 260 260 250 250 -10 1,072,400 272,386,200 166 142.857 256 J 6,400 250 T/B 194,400 88 CASA Capital Financial Indonesia Tbk. --S8---2 360 368 360 368 8 15,301,900 5,557,140,600 1,135 672.306 368 T/J 140,200 364 B 131,800 89 CASS Cardig Aero Services Tbk. --U7---2 740 0 0 740 0 0 0 0 185.000 725 J 300 675 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 95 97 93 93 -2 14,660,000 1,382,231,500 10,138 595.200 94 J 588,500 93 T/B 298,700 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 316 310 310 0 234,100 72,875,000 46 24.258 312 J 17,500 310 T/B 5,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 200 320,000 1 5,805.937 1,575 J 7,300 1,550 B 5,100 93 CITY Natura City Developments Tbk. --U6---1 252 260 232 232 -20 71,900 16,986,800 26 193.333 232 T/J 4,500 230 B 5,200 94 CLAY Citra Putra Realty Tbk. --U9---2 3,150 3,180 3,090 3,160 10 33,600 105,820,000 13 1,755.556 3,160 T/J 200 3,150 B 1,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 390 394 378 380 -10 13,763,500 5,296,971,800 885 1,652.174 382 J 5,800 380 T/B 161,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,220 1,230 1,220 1,230 10 55,000 67,550,000 72 117.697 1,230 T/J 11,400 1,220 B 10,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 192 194 185 189 -3 173,000 32,537,800 86 35.751 189 T/J 100 188 B 16,900 98 COWL Cowell Development Tbk. --U6---2 216 216 210 212 -4 121,800 26,059,800 69 163.077 214 J 11,400 210 B 11,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,600 280,000 7 45.455 50 T/J 57,760,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 565 595 595 595 30 202,400 120,428,000 21 300.255 590 J 500 560 B 500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,400 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,095 1,150 1,095 1,140 45 72,117,600 81,931,960,500 5,450 255.240 1,140 T/J 4,773,600 1,135 B 180,600 103 DART Duta Anggada Realty Tbk. --U6---1 350 350 332 350 0 1,100 381,400 6 64.702 350 T/J 48,400 314 B 1,300 104 DEFI Danasupra Erapacific Tbk --U8---2 1,920 1,920 1,900 1,900 -20 8,600 16,454,000 12 3,813.576 1,925 J 400 1,895 B 300 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 73,000 3,650,000 2 16.496 50 T/J 109,348,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 800 800 785 795 -5 490,000 388,897,500 431 691.304 800 J 16,800 795 T/B 6,400 107 DILD Intiland Development Tbk. --S6---1 352 404 350 398 46 49,200,000 19,114,389,600 1,177 69.355 400 J 338,300 398 T/B 1,774,800 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 2,960 2,970 2,940 2,970 10 181,200 535,854,000 56 100.678 2,970 T/J 22,800 2,960 B 1,100 109 DKFT Central Omega Resources Tbk. --U2---2 195 200 193 195 0 371,100 72,129,900 23 500.899 195 T/J 493,700 194 B 63,100 110 DLTA Delta Djakarta Tbk. --U5---1 7,125 7,200 7,100 7,150 25 7,000 50,042,500 18 42,740.152 7,175 J 2,400 7,150 T/B 1,100 111 DMAS Puradelta Lestari Tbk. --M6K--1 272 280 264 268 -4 38,289,200 10,305,575,000 1,466 127.619 270 J 964,000 268 T/B 938,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 1,100 3,520,000 2 2,810.987 3,200 T/J 22,600 3,130 B 8,100 113 DOID Delta Dunia Makmur Tbk. --S2K--1 505 520 510 515 10 6,540,600 3,366,784,000 518 697.227 515 T/J 381,100 510 B 1,047,800 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 358 350 356 4 518,500 184,077,200 49 96.216 358 J 175,000 348 B 27,100 115 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 1,500 1,505 1,450 1,495 -5 13,800 20,590,500 86 296.040 1,495 T/J 600 1,430 B 10,000 117 DUTI Duta Pertiwi Tbk --U6---2 4,750 5,850 4,850 5,825 1,075 1,900 10,557,500 14 585.839 5,825 T/J 100 5,775 B 200 118 DVLA Darya-Varia Laboratoria Tbk. CDU5---1 2,200 2,300 2,150 2,250 50 107,700 238,542,000 88 828.206 2,250 T/J 6,000 2,230 B 200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,050 1,100 0 15,100 16,605,000 2 27.160 1,145 J 700 955 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 350 364 358 358 8 23,540,000 8,479,541,600 2,530 89.500 358 T/J 1,056,700 356 B 846,700 121 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 4 10.308 50 T/J 845,213,200 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,900 0 0 7,900 0 0 0 0 1,097.222 7,800 J 200,000 7,450 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,480 2,480 2,480 2,480 0 30,200 74,896,000 5 1,735.127 2,480 T/J 407,400 2,200 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,355 1,400 1,360 1,365 10 38,566,300 52,974,892,500 4,257 136.500 1,365 T/J 205,200 1,360 B 806,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 294 306 296 300 6 17,338,900 5,199,630,000 2,384 558.545 302 J 637,800 300 T/B 1,360,900 126 EXCL XL Axiata Tbk. --S7XXO1 2,910 2,950 2,900 2,950 40 7,574,200 22,261,666,000 1,298 149.715 2,960 J 29,200 2,950 T/B 13,300 127 FAST Fast Food Indonesia Tbk. --U9---2 2,350 2,440 2,300 2,350 0 15,300 35,961,000 15 3,695.840 2,430 J 200 2,400 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,525 8,550 8,450 8,550 25 109,700 934,497,500 131 1,959.391 8,550 T/J 8,100 8,450 B 100 129 FILM MD Pictures Tbk. --U9---1 1,015 1,055 1,010 1,010 -5 178,400 180,295,000 19 480.952 1,020 J 50,000 1,010 T/B 77,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,630 5,450 4,600 5,000 370 20,175,400 96,115,875,000 639 1,000.000 5,000 T/J 1,300 4,990 B 400 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 2,990 2,990 2,990 0 300 897,000 1 2,392.000 2,990 T/J 200 2,610 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 620 630 580 630 10 11,300 7,113,500 5 630.000 630 T/J 2,200 580 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 895 900 0 5,433,500 4,865,104,500 83 409.091 900 T/J 35,500 895 B 47,900 134 FREN Smartfren Telecom Tbk. --U7---1 314 320 308 308 -6 47,985,800 14,967,936,000 2,424 17.111 310 J 277,900 308 T/B 3,063,000 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 400 412 400 410 10 13,209,500 5,367,401,600 1,694 55.115 410 T/J 668,300 408 B 219,100 137 GJTL Gajah Tunggal Tbk. --S4K--1 655 675 655 660 5 2,646,400 1,757,406,500 415 129.574 665 J 525,700 660 T/B 577,900 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 220 216 220 6 2,805,600 612,477,600 194 55.000 220 T/J 1,263,400 218 B 81,400 139 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 15,875 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,620 1,620 1,590 1,610 -10 35,900 57,454,500 61 125.292 1,615 J 500 1,610 T/B 100 141 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---1 195 196 196 196 1 5,000 980,000 1 78.400 197 J 4,000 195 B 15,000 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,420 3,420 3,390 3,400 -20 32,100 109,075,000 92 91.892 3,400 T/J 18,300 3,380 B 1,400 144 HERO Hero Supermarket Tbk. --U9---1 820 810 810 810 -10 1,500 1,215,000 2 1,690.741 900 J 100 810 T/B 500 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,080 3,050 3,070 10 5,500 16,930,000 4 939.815 3,070 T/J 400 3,050 B 100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 690 690 660 690 0 1,400 927,000 3 1,061.538 690 T/J 3,000 620 B 1,200 147 HKMU HK Metals Utama Tbk. --U9---1 352 352 346 346 -6 14,323,200 5,008,168,800 398 150.435 350 J 10,000 346 T/B 406,900 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 710 735 710 720 10 22,656,800 16,316,117,000 1,296 232.258 720 T/J 1,502,600 715 B 101,400 149 HRTA Hartadinata Abadi Tbk. CDS5---1 256 262 254 258 2 167,500 43,114,000 77 86.000 260 J 11,600 256 B 58,600 150 HRUM Harum Energy Tbk. XDS2K--1 1,405 1,425 1,395 1,425 20 1,669,200 2,345,133,500 591 27.404 1,425 T/J 45,500 1,415 B 26,000 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,750 J 100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. XDU6---1 410 410 410 410 0 100 41,000 1 32.031 410 T/J 5,600 400 B 700 153 IIKP Inti Agri Resources Tbk --U5---2 58 59 57 58 0 140,602,300 8,156,547,100 625 111.329 58 T/J 37,100 57 B 2,688,700 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 153 160 150 160 7 5,991,600 949,302,600 223 45.714 160 T/J 1,454,700 150 B 72,100 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,590 2,620 2,540 2,550 -40 235,300 602,333,000 193 342.339 2,550 T/J 21,700 2,540 B 24,300 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 560 570 555 560 0 492,300 276,167,500 73 112.000 565 J 32,600 560 T/B 280,000 157 IMPC Impack Pratama Industri Tbk. XDU3---2 1,010 1,020 1,010 1,020 10 643,600 652,788,000 63 268.421 1,025 J 82,900 1,010 B 3,400 158 INAF Indofarma (Persero) Tbk. --U5---1 3,230 3,390 2,430 2,700 -530 18,984,000 55,866,552,000 10,237 1,080.000 2,700 T/J 83,600 2,690 B 10,800 159 INCO Vale Indonesia Tbk. --S2BXO1 2,750 2,930 2,820 2,930 180 6,155,100 17,697,508,000 1,853 1,195.918 2,940 J 172,800 2,930 T/B 115,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,820 4,900 4,730 4,740 -80 63,400 304,557,000 82 638.392 4,790 J 1,000 4,740 T/B 1,500 161 INDS Indospring Tbk. --U4---1 2,450 2,510 2,390 2,450 0 5,281,300 12,996,522,000 933 229.687 2,470 J 66,500 2,450 T/B 32,400 162 INDY Indika Energy Tbk. --S2XXO1 1,345 1,380 1,355 1,370 25 6,063,700 8,298,056,500 1,899 46.441 1,375 J 94,500 1,370 T/B 301,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 70 71 -1 451,500 31,633,000 61 0.406 71 T/J 104,900 70 B 1,179,100 164 INPP Indonesian Paradise Property Tbk. --U9---2 800 995 755 755 -45 3,700 3,359,500 9 719.048 900 J 100 805 B 1,200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,090 3,090 3,060 3,060 -30 1,200 3,691,000 5 1,108.696 3,060 T/J 8,900 3,040 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 630 J 1,000 570 B 5,000 167 INTA Intraco Penta Tbk. --U9---2 476 478 478 478 2 100 47,800 1 336.950 478 T/J 9,900 468 B 10,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,250 1,230 1,240 0 1,538,000 1,901,778,000 156 75.610 1,240 T/J 600,600 1,235 B 34,900 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 272 274 268 270 -2 135,300 36,547,800 33 71.053 272 J 2,000 270 T/B 25,700 170 ISAT Indosat Tbk. --S7K--1 1,975 2,000 1,980 2,000 25 1,207,400 2,409,133,000 491 142.857 2,010 J 533,500 2,000 T/B 18,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,000 17,075 16,925 17,025 25 1,361,900 23,158,405,000 3,491 121.607 17,050 J 5,700 17,025 T/B 9,700 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 170,326,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 492 0 0 492 0 0 0 0 279.086 496 J 20,000 472 B 100 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 450 J 1,000 330 B 5,500 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,410 1,470 1,415 1,440 30 39,701,300 57,485,210,500 5,531 393.658 1,445 J 721,700 1,440 T/B 1,982,800 176 JRPT Jaya Real Property Tbk. --S6---1 555 555 550 555 0 4,161,800 2,296,929,500 231 533.654 555 T/J 4,028,500 550 B 1,572,700 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,900 5,750 5,850 150 16,091,400 93,444,722,500 3,167 344.970 5,850 T/J 606,200 5,800 B 2,500 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 1,005 1,005 1,005 0 800 804,000 2 216.446 1,005 T/J 1,000 0 B 0 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 900 930 890 930 30 6,797,300 6,213,964,500 509 2,066.667 930 T/J 350,400 925 B 1,226,500 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,350 3,370 3,330 3,360 10 193,800 649,879,000 70 3,360.000 3,370 J 3,000 3,360 T/B 16,000 181 KBLI KMI Wire & Cable Tbk. --S4---1 530 540 515 530 0 24,488,100 12,950,257,500 1,123 64.399 530 T/J 2,831,400 525 B 555,500 182 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---1 282 284 282 284 2 2,540,700 718,794,000 84 9.853 284 T/J 23,100 282 B 802,000 184 KINO Kino Indonesia Tbk. XDU5---1 2,810 2,900 2,810 2,850 40 540,700 1,550,512,000 245 75.000 2,870 J 700 2,850 T/B 31,600 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 560 540 500 540 -20 800 413,500 4 180.000 540 T/J 2,700 515 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 220 220 212 220 0 200,900 44,183,800 6 771.930 218 J 100 216 B 1,000 187 KMTR Kirana Megatara Tbk. --U3---2 358 364 350 358 0 39,000 13,984,600 36 78.166 358 T/J 71,500 356 B 1,000 188 KPIG MNC Land Tbk. --U9---2 134 134 133 133 -1 269,500 35,855,600 15 286.188 133 T/J 752,600 132 B 63,000 189 KRAH Grand Kartech Tbk. --U4---2 2,300 2,310 2,300 2,310 10 10,600 24,455,000 13 840.000 2,310 T/J 1,200 2,000 B 1,200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 408 418 410 414 6 2,751,700 1,140,132,600 527 51.469 414 T/J 43,000 412 B 122,900 191 KREN Kresna Graha Investama Tbk. --U9---1 555 565 525 540 -15 96,894,700 53,297,850,500 1,091 5,617.978 545 J 356,500 540 T/B 153,500 192 LAND Trimitra Propertindo Tbk. --U6---2 1,300 1,420 1,315 1,400 100 3,830,400 5,202,479,000 436 358.974 1,400 T/J 118,900 1,385 B 15,000 193 LINK Link Net Tbk. --S9K--1 4,080 4,200 4,090 4,090 10 838,400 3,472,014,000 490 255.625 4,120 J 800 4,090 T/B 69,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,590 1,630 1,565 1,570 -20 2,392,900 3,772,742,500 543 169.730 1,585 J 15,400 1,570 T/B 56,800 195 LPKR Lippo Karawaci Tbk. --S6K--1 314 324 310 318 4 67,516,800 21,477,939,800 1,435 81.421 318 T/J 848,600 316 B 1,741,100 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,330 3,510 3,250 3,460 130 19,438,400 65,611,350,000 7,464 78.403 3,470 J 58,000 3,460 T/B 86,600 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,140 1,165 1,130 1,160 20 13,258,400 15,347,511,000 1,085 299.355 1,160 T/J 3,200,600 1,155 B 154,100 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 50 50 50 50 0 1,187,227,400 59,361,370,000 591 105.427 50 T/J 2,214,300 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,095 1,045 1,060 10 17,461,300 18,745,542,000 2,802 602.273 1,065 J 5,300 1,060 T/B 1,654,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,500 5,500 0 9,100 50,050,000 3 261.905 5,475 J 100 5,100 B 900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,790 1,790 1,790 1,790 0 600 1,074,000 3 106.548 1,790 T/J 1,200 1,755 B 500 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 890 945 895 940 50 26,522,800 24,690,476,000 4,901 1,508.465 945 J 935,700 940 T/B 37,200 203 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 248 250 0 6,839,500 1,699,958,400 183 333.333 250 T/J 41,100 248 B 68,900 204 MARK Mark Dynamics Indonesia Tbk. XDU3---1 496 510 496 500 4 3,182,100 1,596,851,600 374 1,000.000 505 J 22,800 500 T/B 35,600 205 MASA Multistrada Arah Sarana Tbk. --M4---1 600 605 590 600 0 305,000 182,777,500 13 426.621 605 J 500 600 T/B 368,900 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 6,975 7,000 0 1,400 9,797,500 3 3,018.399 6,900 J 200 6,400 B 500 207 MBAP Mitrabara Adiperdana Tbk. CDU2---2 2,360 2,390 2,330 2,350 -10 40,300 94,753,000 84 180.769 2,380 J 3,100 2,350 T/B 4,700 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 660 635 640 0 1,174,200 751,932,500 225 40.000 645 J 119,300 640 T/B 24,100 209 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,520 3,490 3,500 10 1,780,100 6,225,823,000 174 252.708 3,500 T/J 26,000 3,490 B 200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 143 150 144 144 1 1,047,800 152,905,800 67 129.157 145 J 110,500 144 T/B 203,800 211 MDIA Intermedia Capital Tbk. --U9---1 147 146 144 144 -3 2,242,300 326,675,200 46 104.348 144 T/J 69,100 143 B 310,400 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,020 4,290 4,020 4,220 200 262,100 1,089,567,000 65 220.083 4,220 T/J 20,100 4,160 B 100 213 MDLN Modernland Realty Tbk. --S6---1 268 290 270 288 20 33,311,400 9,429,023,200 1,142 85.471 288 T/J 433,900 286 B 283,000 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 750 770 755 770 20 21,543,600 16,462,819,500 2,188 1,356.183 770 T/J 851,700 765 B 1,833,900 215 MEGA Bank Mega Tbk. --U8---1 6,025 0 0 6,025 0 0 0 0 4,391.784 5,775 J 100 5,100 B 200 216 MERK Merck Tbk. --M5---2 4,010 4,020 3,970 4,000 -10 57,600 229,498,000 44 10,546.576 4,010 J 1,700 4,000 T/B 55,000 217 META Nusantara Infrastructure Tbk. --U7---1 194 194 190 190 -4 78,500 14,937,000 17 57.562 192 J 24,900 189 B 10,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,100 1,040 1,100 50 553,400 606,136,000 24 1,128.205 1,100 T/J 699,300 1,020 B 1,800 219 MGRO Mahkota Group Tbk. XDS1---1 850 855 830 835 -15 3,754,200 3,160,349,000 333 371.111 835 T/J 286,400 830 B 223,500 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,190 0 0 1,190 0 0 0 0 432.727 1,180 J 5,000 900 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,965 1,975 1,935 1,960 -5 1,063,500 2,088,887,000 434 115.397 1,965 J 3,000 1,960 T/B 3,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,235 1,235 1,100 1,115 -120 26,100 31,543,500 27 5,309.524 1,155 J 1,000 1,120 B 1,000 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 15,925 15,925 15,925 0 100 1,592,500 1 758.333 15,925 T/J 600 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,200 20,200 20,125 20,200 0 9,900 199,735,000 15 128,662.420 20,200 T/J 200 20,175 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,325 1,325 1,310 1,310 -15 797,600 1,052,418,500 303 218.789 1,315 J 16,100 1,310 T/B 95,200 226 MLPL Multipolar Tbk. --U9---1 111 113 108 110 -1 5,159,600 565,958,900 232 12.617 111 J 23,000 110 T/B 150,100 227 MLPT Multipolar Technology Tbk. --U9---1 750 0 0 750 0 0 0 0 156.250 800 J 300 750 B 1,200 228 MMLP Mega Manunggal Property Tbk. --U6---2 374 380 370 374 0 77,200 28,853,000 11 63.932 374 T/J 21,100 370 B 2,800 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,130 1,195 1,100 1,125 -5 133,296,700 153,355,944,500 16,906 125.000 1,125 T/J 279,700 1,120 B 374,400 230 MOLI Madusari Murni Indah Tbk. XDU3---2 980 1,020 960 1,020 40 348,800 355,619,500 38 175.862 1,025 J 53,000 965 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 845 875 820 830 -15 8,998,200 7,551,708,500 2,369 55.333 835 J 193,900 830 T/B 318,300 232 MPPA Matahari Putra Prima Tbk. --U9---1 198 202 194 195 -3 6,788,500 1,334,125,600 671 81.984 196 J 118,500 195 T/B 961,900 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 710 750 750 750 40 200 150,000 2 681.818 730 J 200 665 B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,000 6,500 6,275 6,275 275 6,100 38,912,500 7 569.170 6,375 J 2,500 6,000 B 200 235 MSIN MNC Studios International Tbk. --M9---2 378 382 376 380 2 831,800 315,744,800 226 76.000 380 T/J 21,600 378 B 20,000 236 MSKY MNC Sky Vision Tbk. --U9---1 1,045 1,045 1,035 1,045 0 106,100 110,336,000 17 68.750 1,040 J 2,500 1,035 B 2,500 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,230 1,260 1,225 1,225 -5 2,512,200 3,128,166,000 659 2,205.300 1,230 J 1,500 1,225 T/B 93,300 238 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---1 450 450 430 450 0 3,500 1,507,000 5 189.194 450 T/J 4,900 432 B 5,300 240 MYOH Samindo Resources Tbk. --S2---1 1,395 1,400 1,370 1,400 5 366,300 510,634,000 61 166.751 1,400 T/J 631,400 1,390 B 5,700 241 MYRX Hanson International Tbk. --S6---2 106 106 104 104 -2 701,333,900 74,312,180,000 854 70.926 105 J 200,000 104 T/B 5,554,300 242 NASA Ayana Land International Tbk. --U9---2 695 700 690 695 0 3,755,800 2,595,597,000 1,005 674.757 695 T/J 243,700 690 B 47,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 735 730 715 715 -20 11,477,000 8,273,650,000 1,389 694.175 715 T/J 158,500 710 B 370,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,540 2,570 2,540 2,570 30 1,086,800 2,771,142,000 72 138.919 2,570 T/J 39,800 2,560 B 13,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,800 1,860 1,765 1,780 -20 568,000 1,026,694,500 469 547.692 1,790 J 1,600 1,780 T/B 16,900 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 40,000 5,200,000 1 123.810 131 J 51,900 130 T/B 460,600 247 NISP Bank OCBC NISP Tbk. --U8---1 880 905 870 885 5 2,019,100 1,801,910,000 375 1,072.415 885 T/J 47,200 880 B 400 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 955 J 13,300 870 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 396 390 392 0 160,500 62,923,600 55 46.118 394 J 27,700 392 T/B 15,500 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,750 J 100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 580 580 580 580 0 400 232,000 3 1,147.492 585 J 2,600 580 T/B 100 252 PALM Provident Agro Tbk. --U1---2 260 0 0 260 0 0 0 0 71.063 260 J 200 252 B 4,200 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,050 1,060 1,040 1,040 -10 71,200 74,364,000 24 122.353 1,050 J 33,400 1,040 T/B 62,700 254 PBRX Pan Brothers Tbk. --S4K--1 545 550 545 550 5 322,900 177,544,000 45 973.451 550 T/J 3,100 545 B 100,700 255 PBSA Paramita Bangun Sarana Tbk. CDU6---1 690 710 655 710 20 20,200 13,721,500 21 59.167 710 T/J 4,300 650 B 2,100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,420 3,430 3,420 3,430 10 1,300 4,453,000 2 2,286.667 3,440 J 500 3,430 T/B 100 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 400 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,915 1,915 1,880 1,890 -25 23,300 44,039,500 34 157.763 1,910 J 109,300 1,885 B 100 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,425 1,450 1,415 1,450 25 400 570,500 3 282.927 1,450 T/J 10,500 1,325 B 200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 4,750 4,740 3,570 3,700 -1,050 95,300 350,353,000 281 1,535.333 3,750 J 300 3,700 T/B 500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,240 1,290 1,245 1,290 50 5,442,800 6,911,257,000 614 2,147.852 1,295 J 157,200 1,290 T/B 324,000 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 60 61 59 60 0 1,513,700 90,732,000 103 60.000 60 T/J 453,500 59 B 1,872,800 263 PNIN Paninvest Tbk. --S8---1 1,375 1,430 1,380 1,385 10 573,900 798,304,000 104 1,472.778 1,395 J 44,100 1,385 T/B 48,200 264 PNLF Panin Financial Tbk. --S8---1 342 354 344 346 4 17,315,500 6,048,648,400 921 373.973 346 T/J 101,900 344 B 743,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,225 1,240 1,195 1,240 15 28,600 34,924,500 27 918.519 1,240 T/J 5,500 1,205 B 100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,115 1,110 1,010 1,075 -40 205,400 219,142,000 34 65.749 1,080 J 9,100 1,025 B 500 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,535 1,900 1,530 1,560 25 681,900 1,122,503,000 99 253.659 1,560 T/J 200 1,540 B 1,000 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,170 2,190 2,140 2,160 -10 74,199,600 161,047,048,000 443 1,370.985 2,160 T/J 2,000 2,150 B 5,000 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 535 B 5,000 270 POWR Cikarang Listrindo Tbk. --M7---2 900 900 890 895 -5 38,900 34,846,000 17 59.667 895 T/J 400 890 B 7,900 271 PPRE PP Presisi Tbk. --M7---1 388 392 382 392 4 5,549,900 2,147,149,000 1,625 91.163 392 T/J 77,500 390 B 51,900 272 PPRO PP Properti Tbk. --S6K--1 121 126 122 124 3 98,843,200 12,208,914,900 2,186 268.108 124 T/J 7,997,000 123 B 3,118,300 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,520 3,600 3,500 3,540 20 155,600 549,812,000 76 54.462 3,580 J 3,600 3,540 T/B 174,200 274 PRIM Royal Prima Tbk. --U9---2 450 440 430 440 -10 600 261,000 4 88.000 440 T/J 1,200 430 B 4,900 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 242 230 230 -4 6,939,500 1,625,780,000 284 746.196 230 T/J 14,800 228 B 417,400 276 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,220 2,160 2,210 60 31,080,900 68,086,093,000 4,024 415.414 2,220 J 1,033,900 2,210 T/B 443,200 277 PTRO Petrosea Tbk. --S2K--1 1,545 1,565 1,545 1,565 20 505,700 788,289,500 255 1,252.000 1,570 J 11,600 1,565 T/B 4,600 278 PTSN Sat Nusapersada Tbk --U4---1 1,180 1,210 1,180 1,195 15 379,000 451,520,500 243 206.034 1,200 J 20,400 1,185 B 6,000 279 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 755 795 755 790 35 76,292,000 59,496,344,500 7,758 3,045.607 790 T/J 76,900 785 B 441,800 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,090 1,095 1,075 1,090 0 40,800 44,310,000 50 99.091 1,100 J 17,200 1,090 T/B 2,500 282 RAJA Rukun Raharja Tbk. --S7---1 254 262 252 256 2 902,200 232,676,200 193 879.362 258 J 322,400 256 T/B 39,700 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,450 1,520 1,450 1,520 70 18,763,400 28,195,630,000 3,605 950.000 1,525 J 154,800 1,520 T/B 19,200 284 RDTX Roda Vivatex Tbk --U6---1 8,800 0 0 8,800 0 0 0 0 463.600 8,400 J 100 7,100 B 100 285 RIMO Rimo International Lestari Tbk --U9---2 133 133 132 133 0 802,836,800 106,776,628,300 606 73.020 133 T/J 446,600 132 B 2,692,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 660 685 655 680 20 3,275,000 2,202,276,500 380 417.178 680 T/J 43,200 675 B 17,300 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 352 378 352 370 18 17,400 6,307,800 14 2,895.149 378 J 10,700 360 B 200 288 RODA Pikko Land Development Tbk. --U6---2 260 270 252 268 8 11,418,300 3,060,021,200 24 427.910 270 J 36,000 268 T/B 10,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,285 1,290 0 1,784,900 2,303,420,500 81 505.882 1,290 T/J 749,000 1,285 B 59,900 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 470 476 466 472 2 1,414,000 666,834,200 160 590.000 472 T/J 2,512,700 470 B 68,900 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,250 9,300 8,800 9,300 50 11,400 105,687,500 10 6,000.000 9,300 T/J 10,500 9,050 B 1,200 293 SCMA Surya Citra Media Tbk. XDS9BXO1 1,750 1,770 1,720 1,740 -10 5,234,700 9,152,365,000 2,127 787.142 1,740 T/J 175,300 1,735 B 12,500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 830 830 0 1,700 1,411,000 1 928.360 840 J 400 830 T/B 300 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,360 2,330 2,360 100 42,900 101,072,000 15 100.855 2,380 J 64,000 2,360 T/B 207,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,560 0 0 3,560 0 0 0 0 165.436 3,580 J 100 3,380 B 100 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 840 840 820 825 -15 1,262,800 1,047,734,500 186 589.286 825 T/J 15,100 820 B 6,200 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,010 995 1,000 5 2,280,000 2,283,691,500 1,388 172.414 1,005 J 248,600 1,000 T/B 314,700 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,960 5,100 4,960 5,100 140 760,400 3,841,672,000 763 57.923 5,125 J 11,700 5,100 T/B 1,000,400 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 362 370 360 364 2 9,233,100 3,365,768,400 893 33.091 366 J 374,100 364 T/B 61,400 301 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 880 J 600 800 B 100 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 600 0 B 0 303 SMAR Smart Tbk. --U1---2 4,120 4,500 4,140 4,400 280 555,800 2,413,229,000 314 1,453.777 4,400 T/J 23,000 4,390 B 3,400 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 980 1,060 925 960 -20 43,603,900 43,063,850,000 7,093 171.429 960 T/J 536,600 955 B 142,700 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,500 1,515 1,495 1,500 0 4,200 6,294,500 17 1,811.594 1,500 T/J 48,800 1,495 B 4,600 306 SMDR Samudera Indonesia Tbk. --S7K--1 308 310 302 306 -2 513,400 156,992,000 193 1,228.028 308 J 70,500 306 T/B 61,600 307 SMRA Summarecon Agung Tbk. --S6K--1 1,225 1,280 1,230 1,270 45 46,510,500 58,767,889,000 3,781 2,086.756 1,270 T/J 996,800 1,265 B 20,800 308 SMRU SMR Utama Tbk. --U2---2 156 162 146 148 -8 19,912,800 3,035,139,800 2,602 36.193 149 J 140,100 148 T/B 88,600 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,485 1,540 1,485 1,530 45 5,115,500 7,756,147,000 1,629 4,086.648 1,535 J 74,600 1,530 T/B 77,000 310 SOCI Soechi Lines Tbk. XDM7---1 210 220 210 216 6 10,174,500 2,182,002,400 1,008 39.273 216 T/J 78,600 214 B 230,000 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,900 J 50,000 0 B 0 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,045 1,065 1,040 1,055 10 13,573,100 14,287,260,000 786 90.948 1,060 J 320,300 1,055 T/B 116,600 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 0 0 222 0 0 0 0 236.924 258 J 15,300 228 B 5,000 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 338 340 338 340 2 7,716,500 2,619,855,200 963 141.667 340 T/J 3,644,900 338 B 3,927,100 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,590 3,590 3,510 3,540 -50 208,400 739,415,000 83 64.364 3,550 J 300 3,540 T/B 27,200 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 755 760 725 735 -20 36,956,300 27,688,082,500 1,561 301.538 740 J 564,200 735 T/B 2,192,400 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,030 1,070 1,005 1,030 0 17,409,100 17,942,355,500 515 153.731 1,030 T/J 134,700 1,025 B 165,700 318 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,700 B 50,000 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 50 J 642,471,700 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 321 SURE Super Energy Tbk. --U2---2 2,980 2,990 2,960 2,990 10 1,963,400 5,870,517,000 293 1,929.032 3,000 J 71,700 2,990 T/B 6,100 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,960 5,000 4,960 4,970 10 5,186,400 25,848,048,000 4,736 4,518.182 4,980 J 18,200 4,970 T/B 7,900 323 TARA Sitara Propertindo Tbk. --U6---1 760 790 755 780 20 42,829,000 32,970,887,000 3,904 735.849 780 T/J 1,291,900 775 B 57,300 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,900 3,970 3,780 3,840 -60 4,478,000 17,134,868,000 1,661 189.630 3,870 J 65,900 3,840 T/B 874,200 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 830 850 815 840 10 2,125,000 1,763,306,500 616 191.279 845 J 31,600 840 T/B 22,100 326 TCID Mandom Indonesia Tbk. --U5---1 14,000 14,000 14,000 14,000 0 1,100 15,400,000 2 1,373.195 14,000 T/J 1,000 13,650 B 1,000 327 TCPI Transcoal Pacific Tbk. --U7---2 6,400 6,800 6,400 6,700 300 5,178,100 34,535,602,500 683 4,855.072 6,700 T/J 99,800 6,650 B 14,100 328 TDPM Tridomain Performance Materials Tbk. --U3---1 280 290 276 284 4 34,834,700 9,909,151,600 806 124.561 286 J 149,800 284 T/B 9,900 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 625 625 600 620 -5 7,900 4,926,000 5 200.000 620 T/J 32,800 610 B 2,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 520 510 474 510 -10 1,600 796,000 9 115.573 520 J 100 510 T/B 1,300 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,790 J 100 3,800 B 1,000 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 805 820 0 48,880,100 39,938,250,000 297 410.000 820 T/J 80,000 815 B 1,000 333 TINS Timah Tbk. --S2K--1 1,110 1,175 1,130 1,155 45 25,402,700 29,331,436,500 2,087 590.198 1,160 J 10,100 1,155 T/B 359,900 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,175 11,250 10,250 11,075 900 4,758,100 51,617,440,000 4,342 684.748 11,100 J 36,000 11,075 T/B 48,100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 450 470 440 470 20 97,200 44,726,400 33 99.181 470 T/J 30,000 442 B 1,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 705 710 695 695 -10 2,644,500 1,851,852,000 192 1,118.604 695 T/J 735,100 690 B 203,900 337 TOTL Total Bangun Persada Tbk. --U6---1 535 545 535 540 5 723,900 389,136,000 105 194.087 540 T/J 73,500 535 B 134,800 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 354 366 354 356 2 12,000 4,278,800 19 1,154.832 362 J 100 356 T/B 4,900 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 740 725 740 15 4,948,700 3,635,911,500 767 3,524.985 740 T/J 279,900 735 B 50,100 340 TRAM Trada Alam Minera Tbk. --U7---1 124 128 123 124 0 1,087,134,200 136,961,109,300 2,235 102.484 125 J 2,847,900 124 T/B 10,934,300 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 9,000 450,000 4 22.195 50 T/J 306,000 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 430 426 426 426 -4 200 85,200 1 254.116 426 T/J 79,800 372 B 8,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,500 1,560 1,500 1,560 60 394,700 605,787,000 121 278.293 1,560 T/J 7,200 1,555 B 1,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,980 2,980 2,980 0 3,000 8,940,000 1 77.403 2,980 T/J 7,000 2,960 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,110 0 0 1,110 0 0 0 0 2,466.667 1,110 J 141,400 1,105 B 120,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,370 1,380 1,370 1,375 5 848,900 1,166,411,500 146 2,665.969 1,375 T/J 200 1,370 B 213,200 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,680 4,590 4,570 4,570 -110 600 2,749,000 5 169.255 4,570 T/J 1,200 4,100 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,370 2,460 2,370 2,460 90 1,658,600 4,005,544,000 211 205.000 2,460 T/J 16,300 2,430 B 105,300 349 VIVA Visi Media Asia Tbk. --U9---1 124 124 121 122 -2 9,123,600 1,117,332,900 440 40.667 123 J 475,600 122 T/B 82,700 350 VOKS Voksel Electric Tbk. --S4---1 294 306 290 300 6 3,996,800 1,200,840,800 450 132.706 302 J 114,000 300 T/B 12,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 332 340 330 332 0 64,383,100 21,517,058,000 2,185 114.483 332 T/J 4,804,900 330 B 1,846,200 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,450 2,370 2,390 50 45,252,700 109,089,494,000 4,332 614.312 2,390 T/J 4,834,200 2,380 B 587,400 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 320 324 320 322 2 111,400 35,755,600 17 48.816 322 T/J 10,900 320 B 75,700 354 WOOD Integra Indocabinet Tbk. --S5K--1 900 935 900 915 15 29,083,500 26,673,589,000 2,274 351.923 915 T/J 273,000 905 B 68,900 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 394 402 396 400 6 25,497,200 10,185,871,800 2,302 81.633 400 T/J 1,799,500 398 B 1,330,300 356 WSKT Waskita Karya (Persero) Tbk. XDS6LKO1 1,925 1,965 1,925 1,935 10 29,309,700 56,990,509,500 2,416 522.267 1,940 J 71,700 1,935 T/B 1,327,700 357 WTON Wijaya Karya Beton Tbk. --S3K--1 550 570 550 565 15 23,626,700 13,245,592,500 1,696 95.763 570 J 2,238,400 565 T/B 322,800 358 ZINC Kapuas Prima Coal Tbk. --U2---2 510 540 510 515 5 97,740,100 51,070,901,500 2,952 1,835.942 520 J 81,500 515 T/B 3,516,300 Total 7,938,727,100 3,552,163,659,700 298,280 2,696,012,400 105,478,100 Jakarta, 19 June 2019 Trading Division