List of Securities Quotation: IDX SMC Composite Date: Tuesday, 25 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 10,275 10,350 10,250 10,275 0 779,800 8,011,250,000 510 834.715 10,300 J 100,700 10,275 T/B 35,100 2 ABDA Asuransi Bina Dana Arta Tbk. XDU8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,150 0 0 2,150 0 0 0 0 57.333 1,990 J 2,400 1,670 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,800 1,830 1,800 1,820 20 12,234,600 22,293,187,500 5,380 2,219.512 1,820 T/J 2,483,900 1,815 B 6,500 5 ACST Acset Indonusa Tbk. --U6---1 1,400 1,430 1,400 1,430 30 348,500 492,869,500 126 60.052 1,435 J 6,400 1,430 T/B 121,300 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,690 1,710 1,685 1,695 5 5,481,100 9,289,427,000 832 1,331.155 1,695 T/J 40,700 1,690 B 11,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,850 9,725 9,800 -50 301,300 2,942,990,000 60 421.505 9,800 T/J 8,200 9,750 B 7,700 8 ADMG Polychem Indonesia Tbk --U3---1 246 250 236 244 -2 433,800 107,549,400 136 21.779 250 J 72,200 244 T/B 53,500 9 ADRO Adaro Energy Tbk. --S2BXO1 1,245 1,335 1,230 1,330 85 105,687,100 137,252,128,500 7,502 120.909 1,335 J 1,963,000 1,330 T/B 5,481,400 10 AGII Aneka Gas Industri Tbk. XDS3---1 525 545 525 540 15 837,800 449,589,000 148 49.091 545 J 79,400 540 T/B 123,900 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 292 294 288 288 -4 1,452,600 420,165,200 273 470.527 290 J 326,000 288 T/B 170,700 12 AGRS Bank Agris Tbk. --U8---2 300 300 300 300 0 700 210,000 2 272.727 300 T/J 400 290 B 700 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,120 4,180 4,100 4,120 0 6,477,700 26,708,132,000 2,011 3,283.627 4,120 T/J 186,800 4,110 B 73,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 314 316 310 316 2 800 251,000 4 300.952 316 T/J 800 250 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,450 5,400 5,275 5,400 -50 48,500 261,045,000 10 220.408 5,400 T/J 19,500 5,275 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. XDS9---1 900 900 890 890 -10 65,400 58,415,000 24 2,271.045 900 J 151,900 890 T/B 73,100 17 ANDI Andira Agro Tbk. --U1---2 1,825 1,940 1,850 1,940 115 460,300 883,695,000 170 970.000 1,940 T/J 7,200 1,935 B 25,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 895 875 895 -5 6,000 5,291,000 13 74.583 895 T/J 13,200 875 B 500 19 ANTM Aneka Tambang Tbk. --S2BXO1 795 850 795 845 50 242,773,400 201,572,584,000 13,421 557.131 845 T/J 2,885,500 840 B 2,867,300 20 APEX Apexindo Pratama Duta Tbk. --U2---2 775 715 705 715 -60 4,800 3,429,500 6 45.775 735 J 200 710 B 3,000 21 APIC Pacific Strategic Financial Tbk. --U8---2 560 570 565 565 5 12,930,100 7,305,507,000 2,086 600.962 565 T/J 125,900 560 B 136,500 22 APLN Agung Podomoro Land Tbk. --M6K--1 260 264 246 248 -12 101,561,400 25,791,151,400 4,450 67.945 248 T/J 4,059,100 246 B 7,023,200 23 ARII Atlas Resources Tbk. --U2---2 780 780 780 780 0 2,200 1,716,000 3 52.000 780 T/J 1,600 750 B 6,000 24 ARMY Armidian Karyatama Tbk. --U6---2 264 270 260 260 -4 512,100 134,159,600 108 86.667 262 J 53,400 260 T/B 68,600 25 ARNA Arwana Citramulia Tbk. --S3---1 520 520 520 520 0 1,700 884,000 6 3,534.289 520 T/J 800 505 B 2,500 26 ASGR Astra Graphia Tbk. --U9---1 1,200 1,200 1,180 1,180 -20 229,600 273,372,000 272 244.651 1,190 J 6,900 1,180 T/B 40,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 940 1,000 940 945 5 593,100 578,095,000 180 1,750.000 945 T/J 1,500 940 B 35,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 340 350 338 346 6 16,317,800 5,601,844,400 858 329.524 348 J 613,400 346 T/B 7,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 810 815 790 805 -5 3,002,500 2,414,792,500 330 206.410 805 T/J 526,200 795 B 50,000 30 ATIC Anabatic Technologies Tbk. --U9---1 890 0 0 890 0 0 0 0 127.143 890 J 8,800 800 B 1,500 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,470 1,490 1,455 1,460 -10 1,343,300 1,973,257,000 371 1,320.430 1,465 J 21,600 1,460 T/B 12,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 29,200 1,460,000 12 57.388 50 T/J 7,381,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 282 282 266 278 -4 1,175,700 317,061,200 91 204.962 276 J 5,300 272 B 4,100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,700 1,670 1,670 -25 1,200 2,032,000 4 2,087.500 1,670 T/J 1,900 1,320 B 100 36 BBKP Bank Bukopin Tbk. --S8K--1 314 320 310 312 -2 9,695,300 3,046,067,600 1,097 92.557 312 T/J 446,600 310 B 1,427,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,610 J 50,000 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,690 2,730 2,640 2,660 -30 9,171,100 24,426,559,000 2,100 346.956 2,660 T/J 295,100 2,650 B 201,000 39 BBYB Bank Yudha Bhakti Tbk. XRU8---1 286 290 280 288 2 60,000 16,814,000 10 293.219 288 T/J 18,800 280 B 3,500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 248 248 244 244 -4 36,600 8,954,400 16 691.963 244 T/J 48,900 242 B 14,900 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 0 152,500 7,625,000 5 217.306 50 T/J 404,836,300 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 290 306 288 298 8 36,620,800 10,978,177,400 1,673 175.294 298 T/J 919,900 296 B 217,000 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 600 620 595 615 15 650,000 398,549,000 114 3,151.583 620 J 94,000 610 B 49,800 45 BGTG Bank Ganesha Tbk. --S8---2 74 76 73 74 0 1,697,800 126,654,500 125 71.845 75 J 1,160,600 74 T/B 633,000 46 BHIT MNC Investama Tbk. --S9---1 76 78 76 77 1 12,576,700 967,325,000 431 225.179 77 T/J 1,945,400 76 B 5,339,200 47 BINA Bank Ina Perdana Tbk. --U8---1 950 975 945 950 0 41,800 39,622,500 13 536.735 950 T/J 109,300 940 B 110,800 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 51 50 50 0 5,955,800 297,840,000 121 35.714 50 T/J 3,534,100 0 B 0 49 BIRD Blue Bird Tbk. XDS7---1 2,860 2,880 2,840 2,840 -20 251,600 718,974,000 218 43.692 2,840 T/J 8,800 2,830 B 2,800 50 BISI BISI International Tbk. XDU1---1 1,425 1,445 1,420 1,435 10 319,000 456,812,500 131 717.500 1,435 T/J 41,500 1,430 B 1,600 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,635 1,710 1,640 1,705 70 13,935,400 23,544,776,000 862 284.167 1,705 T/J 95,500 1,700 B 385,400 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 625 615 620 5 7,034,100 4,360,384,000 570 144.186 625 J 2,110,500 620 T/B 3,516,600 53 BKSL Sentul City Tbk. --S6K--1 133 136 131 131 -2 150,067,300 19,903,910,600 1,926 9.052 132 J 4,247,500 131 T/B 6,071,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 172 197 187 187 15 1,900 366,300 4 429.096 189 J 104,800 180 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 11,500 575,000 5 0.658 50 T/J 173,616,600 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 3,800 3,800 3,800 0 100 380,000 1 253.333 0 J 0 3,680 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 318 0 0 318 0 0 0 0 99.375 330 J 2,600 320 B 200 58 BMTR Global Mediacom Tbk. --S9K--1 374 386 366 368 -6 65,842,000 24,744,203,800 3,497 299.528 368 T/J 2,060,900 366 B 816,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 40,600 2,030,000 6 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,150 1,110 1,110 -15 3,403,500 3,826,915,000 682 8.196 1,110 T/J 90,900 1,105 B 69,600 61 BNII Bank Maybank Indonesia Tbk. --M8---1 246 248 242 244 -2 834,900 204,373,400 79 2.907 246 J 66,500 244 T/B 1,100 62 BNLI Bank Permata Tbk. --M8K--1 775 790 775 780 5 8,684,100 6,783,755,500 791 8.492 785 J 677,300 780 T/B 5,567,100 63 BOGA Bintang Oto Global Tbk. --U9---2 725 730 725 725 0 4,695,900 3,407,766,500 703 703.883 730 J 86,700 725 T/B 5,900 64 BOLT Garuda Metalindo Tbk. --U4---2 835 845 835 845 10 117,800 98,912,500 113 153.636 845 T/J 5,400 840 B 1,700 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,740 1,765 1,735 1,765 25 259,400 450,178,000 91 441.250 1,765 T/J 100 1,730 B 100 66 BPFI Batavia Prosperindo Finance Tbk. CDU8---2 720 755 720 755 35 33,900 25,472,000 3 805.162 760 J 13,000 755 T/B 200,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,500 J 1,500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 10,000 8,100 8,100 8,100 -1,900 100 810,000 1 315.243 10,800 J 100 8,300 B 500 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 505 510 5 1,162,100 588,258,000 240 100.000 510 T/J 3,193,900 505 B 763,900 70 BRMS Bumi Resources Minerals Tbk. --U9---2 50 50 50 50 0 310,900 15,545,000 28 7.874 50 T/J 79,306,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 825.330 1,100 J 20,200 1,040 B 6,900 72 BRPT Barito Pacific Tbk. --S3XXO1 3,200 3,210 3,170 3,200 0 16,206,500 51,690,120,000 2,560 250.605 3,210 J 32,300 3,200 T/B 2,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,520 1,545 1,450 1,460 -60 14,406,200 21,393,462,500 3,798 285.991 1,465 J 400 1,460 T/B 1,285,400 74 BSIM Bank Sinarmas Tbk. --U8---1 590 605 585 605 15 8,400 4,960,500 7 412.634 600 J 103,300 575 B 2,100 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,770 1,920 1,710 1,770 0 36,300 63,201,000 44 90.769 1,770 T/J 24,200 1,730 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---2 103 106 103 106 3 14,730,200 1,532,132,000 44 812.136 106 T/J 141,400 104 B 83,100 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 3,590 3,610 3,580 3,610 20 144,600 518,054,000 23 698.851 3,610 T/J 2,000 3,580 B 100 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,140 3,340 3,140 3,250 110 46,876,000 153,497,934,000 6,527 333.333 3,260 J 300 3,250 T/B 305,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 1,930 1,870 1,870 -30 3,000 5,718,000 8 316.949 1,900 J 2,300 1,870 T/B 700 82 BUMI Bumi Resources Tbk. --S2K--2 119 131 116 130 11 688,746,300 85,591,423,800 6,467 7.545 131 J 8,830,600 130 T/B 286,300 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 102 105 99 101 -1 1,704,100 175,083,200 158 77.692 102 J 79,100 101 T/B 172,100 84 BVIC Bank Victoria International Tbk. --U8---1 169 168 168 168 -1 600 100,800 2 158.861 168 T/J 1,000 167 B 7,900 85 BWPT Eagle High Plantations Tbk. --U1---1 157 158 156 158 1 2,780,400 436,627,900 309 34.556 158 T/J 468,300 157 B 264,000 86 CAMP Campina Ice Cream Industry Tbk. CDU5---1 515 520 500 515 0 4,142,400 2,119,153,000 624 156.061 515 T/J 865,600 510 B 5,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 254 240 244 4 2,267,700 560,340,600 107 139.429 244 T/J 50,200 242 B 500 88 CASA Capital Financial Indonesia Tbk. --S8---2 378 382 378 378 0 6,568,800 2,494,763,400 1,479 690.575 378 T/J 47,500 376 B 116,700 89 CASS Cardig Aero Services Tbk. --U7---2 730 730 680 730 0 8,000 5,688,500 8 182.500 730 T/J 28,000 680 B 500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 94 91 91 -2 11,728,700 1,078,569,400 428 582.400 92 J 1,016,200 91 T/B 403,400 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 308 316 308 316 8 2,130,300 660,697,400 43 24.728 316 T/J 65,800 314 B 54,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,500 1,510 1,500 1,500 0 1,300 1,962,000 3 5,443.066 1,550 J 600 1,500 T/B 1,800 93 CITY Natura City Developments Tbk. --U6---1 230 238 230 238 8 12,300 2,902,400 11 198.333 236 J 5,000 222 B 3,600 94 CLAY Citra Putra Realty Tbk. --U9---2 3,060 3,100 3,040 3,100 40 37,100 115,004,000 12 1,722.222 3,100 T/J 2,000 3,050 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 386 388 382 388 2 8,276,600 3,192,969,200 493 1,686.957 388 T/J 232,900 386 B 2,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,240 1,255 1,240 1,250 10 2,800 3,503,500 13 119.610 1,255 J 10,600 1,250 T/B 3,900 97 CMPP AirAsia Indonesia Tbk. --U7---2 190 220 180 190 0 1,512,000 297,063,100 346 35.941 190 T/J 14,200 189 B 11,700 98 COWL Cowell Development Tbk. --U6---2 218 218 212 216 -2 164,000 35,372,400 59 166.154 216 T/J 9,600 214 B 3,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 18,000 900,000 14 45.455 50 T/J 163,003,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 580 580 580 580 0 149,300 86,594,000 25 292.685 580 T/J 3,500 575 B 11,000 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 0 J 0 0 B 0 102 CTRA Ciputra Development Tbk. --S6IK-1 1,125 1,145 1,070 1,075 -50 43,816,900 48,483,232,000 4,296 240.687 1,080 J 200 1,075 T/B 55,600 103 DART Duta Anggada Realty Tbk. --U6---1 322 332 332 332 10 7,000 2,324,000 2 61.375 332 T/J 93,700 320 B 20,000 104 DEFI Danasupra Erapacific Tbk --U8---2 1,935 1,960 1,935 1,960 25 15,800 30,733,000 28 3,934.005 1,965 J 1,000 1,935 B 2,000 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 20,000 1,000,000 1 16.496 50 T/J 108,079,100 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 865 845 845 0 604,400 513,034,000 304 734.783 845 T/J 15,000 840 B 28,900 107 DILD Intiland Development Tbk. --S6---1 420 426 416 420 0 16,566,000 6,957,045,400 306 73.188 420 T/J 741,600 416 B 4,400 108 DIVA Distribusi Voucher Nusantara Tbk. --S9---2 3,240 3,280 3,200 3,270 30 648,800 2,099,441,000 173 110.847 3,280 J 6,000 3,270 T/B 300,900 109 DKFT Central Omega Resources Tbk. --U2---2 195 200 194 197 2 431,100 84,171,800 38 506.036 197 T/J 4,900 196 B 41,400 110 DLTA Delta Djakarta Tbk. --U5---1 7,400 7,475 7,350 7,350 -50 18,300 135,465,000 33 43,935.681 7,400 J 9,100 7,350 T/B 7,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 264 268 264 266 2 36,022,400 9,599,467,400 1,297 126.667 266 T/J 1,343,600 264 B 930,700 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,100 3,170 -10 81,500 253,654,000 16 2,784.634 3,170 T/J 5,500 3,110 B 100 113 DOID Delta Dunia Makmur Tbk. --S2K--1 510 535 510 535 25 33,676,500 17,592,688,000 4,169 724.304 540 J 1,460,700 535 T/B 5,334,300 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 364 364 364 364 0 208,000 75,712,000 11 98.378 364 T/J 131,500 362 B 27,700 115 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 1,495 1,490 1,450 1,480 -15 46,200 67,949,000 77 293.069 1,485 J 8,300 1,425 B 1,700 117 DUTI Duta Pertiwi Tbk --U6---2 6,650 6,800 6,600 6,775 125 1,000 6,685,000 4 681.384 6,775 T/J 32,800 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,230 2,240 2,200 2,200 -30 31,300 69,459,000 19 809.802 2,230 J 300 2,180 B 2,800 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 995 B 5,000 120 ELSA Elnusa Tbk. --S2LKO1 380 382 374 378 -2 13,655,500 5,163,935,800 992 94.500 380 J 2,271,800 378 T/B 1,885,300 121 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 752,525,000 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,775 7,775 7,775 7,775 0 2,500 19,437,500 1 1,079.861 7,775 T/J 38,000 7,150 B 200 123 EPMT Enseval Putera Megatrading Tbk. XDU9---2 2,470 0 0 2,470 0 0 0 0 1,728.131 2,480 J 404,500 2,160 B 1,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,615 1,880 1,620 1,835 220 232,087,800 413,865,266,000 32,118 183.500 1,840 J 381,900 1,835 T/B 1,432,900 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 308 316 308 308 0 13,080,000 4,060,102,200 1,251 573.439 310 J 750,900 308 T/B 62,200 126 EXCL XL Axiata Tbk. --S7XXO1 2,860 2,900 2,830 2,860 0 4,768,200 13,666,204,000 1,634 145.147 2,860 T/J 26,900 2,850 B 39,900 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,410 2,910 2,710 2,710 300 8,200 22,714,000 32 4,262.011 2,180 J 400 2,150 B 1,000 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,475 8,700 8,475 8,475 0 31,100 263,617,500 26 1,942.204 8,475 T/J 400 8,350 B 800 129 FILM MD Pictures Tbk. --U9---1 1,015 1,080 1,005 1,015 0 5,726,600 5,838,965,500 71 483.333 1,015 T/J 600 1,005 B 163,200 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,590 4,750 4,550 4,630 40 24,072,300 112,249,949,000 395 926.000 4,630 T/J 33,700 4,610 B 300 131 FISH FKS Multi Agro Tbk. --U9---2 2,990 2,990 2,990 2,990 0 200 598,000 1 2,392.000 3,370 J 1,200 2,500 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 650 0 0 650 0 0 0 0 650.000 630 J 1,600 580 B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 900 885 900 0 5,915,100 5,266,341,000 115 409.091 895 J 13,000 880 B 1,400 134 FREN Smartfren Telecom Tbk. --U7---1 316 330 316 326 10 93,907,400 30,486,486,800 3,626 18.111 326 T/J 3,510,800 324 B 1,018,400 135 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---1 398 404 392 396 -2 17,387,100 6,870,101,800 2,434 53.233 396 T/J 181,100 394 B 216,000 137 GJTL Gajah Tunggal Tbk. --S4K--1 685 715 685 705 20 13,653,700 9,598,516,500 1,531 138.409 710 J 500,400 705 T/B 672,400 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 212 206 212 4 15,637,900 3,256,822,000 688 53.000 212 T/J 784,000 210 B 69,400 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,600 19,600 19,600 -100 100 1,960,000 1 3,408.696 19,600 T/J 100 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,585 1,595 1,570 1,590 5 11,200 17,747,000 36 123.735 1,595 J 4,900 1,590 T/B 300 141 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---1 197 196 196 196 -1 444,700 87,161,200 8 78.400 196 T/J 11,500 193 B 5,200 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,400 3,170 3,200 -100 228,400 734,292,000 231 86.486 3,200 T/J 244,900 3,160 B 14,200 144 HERO Hero Supermarket Tbk. --U9---1 850 890 810 870 20 759,200 660,883,000 78 1,815.981 880 J 300 870 T/B 3,200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,100 3,070 3,070 0 26,000 80,501,000 18 939.815 3,090 J 1,700 3,070 T/B 4,600 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 700 0 0 700 0 0 0 0 1,076.923 690 J 15,700 640 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 362 364 356 360 -2 16,396,500 5,902,001,200 517 156.522 360 T/J 213,100 358 B 100 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 760 770 745 755 -5 43,507,800 32,859,143,500 1,954 243.548 760 J 1,568,900 755 T/B 434,800 149 HRTA Hartadinata Abadi Tbk. XDS5---1 250 254 248 254 4 367,100 92,058,600 72 84.667 252 J 10,000 250 B 20,600 150 HRUM Harum Energy Tbk. XDS2K--1 1,395 1,590 1,375 1,590 195 12,453,200 18,998,523,000 2,792 30.577 1,595 J 189,800 1,590 T/B 628,100 151 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. --U6---1 408 0 0 408 0 0 0 0 31.875 406 J 6,700 402 B 100 153 IIKP Inti Agri Resources Tbk --U5---2 57 67 56 62 5 298,231,500 18,038,902,800 4,667 119.006 63 J 693,300 62 T/B 1,895,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 153 153 147 150 -3 8,284,300 1,238,389,300 418 42.857 150 T/J 367,000 149 B 100,500 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,540 2,550 2,470 2,530 -10 1,893,500 4,760,501,000 364 339.654 2,530 T/J 10,000 2,500 B 1,000 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 565 590 560 580 15 1,621,700 937,714,500 226 116.000 580 T/J 37,600 575 B 351,500 157 IMPC Impack Pratama Industri Tbk. XDU3---2 1,050 1,060 1,050 1,060 10 469,300 494,655,500 47 278.947 1,060 T/J 82,100 1,010 B 5,600 158 INAF Indofarma (Persero) Tbk. --U5---1 2,650 2,670 2,550 2,600 -50 472,000 1,225,614,000 474 1,040.000 2,610 J 4,000 2,600 T/B 52,000 159 INCO Vale Indonesia Tbk. --S2BXO1 2,920 3,100 2,900 3,080 160 12,944,600 39,066,223,000 2,527 1,257.143 3,080 T/J 323,700 3,070 B 55,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,950 4,960 4,800 4,850 -100 21,500 104,648,000 42 653.207 4,890 J 800 4,860 B 100 161 INDS Indospring Tbk. CDU4---1 2,440 2,500 2,430 2,470 30 3,703,200 9,157,673,000 655 231.562 2,480 J 52,400 2,470 T/B 17,400 162 INDY Indika Energy Tbk. --S2XXO1 1,335 1,675 1,340 1,675 340 97,370,800 150,380,472,000 14,543 56.780 1,675 T/J 76,400 1,670 B 494,500 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 72 72 70 71 -1 611,400 43,051,900 28 0.406 71 T/J 253,200 70 B 771,300 164 INPP Indonesian Paradise Property Tbk. --U9---2 760 900 785 880 120 1,500 1,222,500 10 838.095 875 J 100 790 B 47,700 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,070 3,070 3,070 10 200 614,000 1 1,112.319 3,070 T/J 1,300 3,060 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 590 600 600 600 10 2,000 1,200,000 1 6.091 620 J 3,700 600 T/B 3,000 167 INTA Intraco Penta Tbk. --U9---2 478 478 474 478 0 105,000 50,170,000 10 336.950 478 T/J 308,400 468 B 2,200 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,240 1,260 1,240 1,240 0 1,301,700 1,614,674,000 86 75.610 1,245 J 49,100 1,235 B 4,300 169 IPCM Jasa Armada Indonesia Tbk. CDM7---2 262 264 256 258 -4 368,200 95,695,400 59 67.895 262 J 100,000 258 T/B 223,900 170 ISAT Indosat Tbk. --S7K--1 2,370 2,410 2,340 2,350 -20 4,624,500 10,967,986,000 1,289 167.857 2,360 J 49,300 2,350 T/B 175,500 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,025 18,000 16,950 18,000 975 2,417,700 42,379,252,500 4,337 128.571 18,025 J 15,400 18,000 T/B 122,900 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 208,500 10,425,000 2 35.714 50 T/J 181,631,300 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 494 480 480 480 -14 1,200 576,000 2 272.279 480 T/J 1,300 474 B 1,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 418 0 0 418 0 0 0 0 345.978 418 J 200 416 B 200 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,495 1,550 1,490 1,520 25 62,352,600 94,905,684,000 8,721 415.528 1,525 J 344,400 1,520 T/B 27,500 176 JRPT Jaya Real Property Tbk. XDS6---1 545 550 540 545 0 6,248,200 3,404,723,500 349 524.038 545 T/J 224,200 540 B 801,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,850 5,900 5,750 5,800 -50 6,611,700 38,300,580,000 2,529 342.021 5,800 T/J 1,406,800 5,775 B 4,600 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 1,005 1,005 1,005 1,005 0 500 502,500 1 216.446 1,005 T/J 4,700 1,000 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 875 895 855 895 20 4,973,000 4,352,526,500 498 1,988.889 900 J 386,900 895 T/B 1,000 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,350 3,400 3,350 3,380 30 922,600 3,127,349,000 94 3,380.000 3,380 T/J 6,900 3,360 B 1,500 181 KBLI KMI Wire & Cable Tbk. CDS4---1 530 535 520 530 0 15,155,100 8,010,773,500 710 64.399 530 T/J 1,141,600 525 B 421,800 182 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---1 292 304 292 300 8 14,418,800 4,325,622,400 514 10.408 300 T/J 26,800 298 B 918,600 184 KINO Kino Indonesia Tbk. XDU5---1 2,850 2,900 2,830 2,850 0 236,900 678,173,000 63 75.000 2,890 J 45,500 2,850 T/B 85,100 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 635 760 580 735 100 40,500 27,245,500 59 245.000 720 J 2,700 630 B 400 186 KKGI Resource Alam Indonesia Tbk. --U2---1 204 216 200 216 12 36,100 7,417,400 8 757.895 214 J 36,300 206 B 100 187 KMTR Kirana Megatara Tbk. --U3---2 352 354 330 350 -2 429,200 146,206,200 82 76.419 348 J 700 334 B 100 188 KPIG MNC Land Tbk. --U9---2 133 133 131 133 0 216,100 28,668,400 34 286.188 133 T/J 663,100 132 B 8,500 189 KRAH Grand Kartech Tbk. --U4---2 2,290 2,290 2,290 2,290 0 10,500 24,045,000 15 832.727 2,290 T/J 1,900 2,000 B 1,400 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 422 426 416 418 -4 3,711,900 1,557,191,000 460 51.967 420 J 94,900 418 T/B 45,400 191 KREN Kresna Graha Investama Tbk. --U9---1 555 565 550 560 5 71,666,000 39,956,173,500 1,211 5,826.051 560 T/J 142,000 555 B 1,801,200 192 LAND Trimitra Propertindo Tbk. --U6---2 1,390 1,470 1,390 1,470 80 624,800 911,051,500 90 376.923 1,470 T/J 14,400 1,450 B 300 193 LINK Link Net Tbk. --S9K--1 4,200 4,250 4,200 4,250 50 892,400 3,751,623,000 254 265.625 4,250 T/J 10,100 4,220 B 60,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,580 1,585 1,555 1,555 -25 1,864,300 2,911,416,000 484 175.321 1,555 T/J 5,000 1,550 B 61,100 195 LPKR Lippo Karawaci Tbk. --S6K--1 290 294 266 280 -10 126,102,800 35,540,197,600 3,635 90.417 280 T/J 1,458,100 278 B 307,700 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,390 3,420 3,370 3,410 20 9,904,400 33,650,729,000 2,610 77.270 3,410 T/J 222,200 3,400 B 193,100 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,145 1,145 1,115 1,125 -20 11,909,000 13,409,688,500 1,434 290.323 1,130 J 178,700 1,125 T/B 197,400 198 MABA Marga Abhinaya Abadi Tbk. --U9---2 51 51 50 50 -1 972,158,100 48,609,177,400 878 105.427 51 J 12,653,600 50 T/B 933,700 199 MAIN Malindo Feedmill Tbk. CDS3K--1 1,080 1,125 1,080 1,085 5 22,871,400 25,265,768,500 3,825 616.477 1,090 J 62,900 1,085 T/B 391,200 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,500 5,500 5,400 5,400 -100 78,900 426,110,000 9 257.143 5,400 T/J 21,600 5,250 B 1,100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,745 1,730 1,730 -20 2,000 3,475,000 2 102.976 1,820 J 2,400 1,740 B 2,300 202 MAPI Mitra Adiperkasa Tbk. XDS9KB-1 935 950 900 900 -35 13,821,800 12,696,475,000 3,460 1,444.275 905 J 2,900 900 T/B 3,543,900 203 MARI Mahaka Radio Integra Tbk. CDU9---2 250 254 248 248 -2 6,478,300 1,625,918,600 196 330.667 250 J 50,900 248 T/B 67,100 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 496 505 494 496 0 2,629,000 1,311,963,000 547 992.000 498 J 80,200 496 T/B 9,600 205 MASA Multistrada Arah Sarana Tbk. --M4---1 595 650 585 650 55 1,822,500 1,177,061,000 70 462.173 655 J 2,500 650 T/B 244,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,700 6,425 6,425 -575 300 1,977,500 3 2,770.459 6,925 J 100 6,425 T/B 1,100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,220 2,350 2,200 2,210 -10 204,100 455,625,000 77 170.000 2,250 J 100 2,210 T/B 6,100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 645 695 640 685 40 3,767,500 2,535,950,000 547 42.812 685 T/J 53,400 680 B 47,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,500 3,520 3,490 3,490 -10 1,878,800 6,589,242,000 142 251.986 3,510 J 10,100 3,490 T/B 4,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 148 150 145 147 -1 781,700 114,729,600 48 131.848 147 T/J 120,900 145 B 167,400 211 MDIA Intermedia Capital Tbk. --U9---1 146 150 144 150 4 304,900 45,705,800 12 108.696 150 T/J 53,700 144 B 50,100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,500 4,800 4,480 4,700 200 1,371,300 6,384,882,000 305 245.116 4,700 T/J 56,100 4,680 B 60,800 213 MDLN Modernland Realty Tbk. --S6---1 282 290 278 280 -2 6,843,900 1,931,723,600 439 83.097 282 J 77,100 280 T/B 45,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 830 785 830 40 49,917,000 40,548,897,500 2,818 1,461.860 835 J 1,115,000 830 T/B 1,281,100 215 MEGA Bank Mega Tbk. --U8---1 6,150 5,975 5,975 5,975 -175 200 1,195,000 1 4,355.337 6,000 J 400 5,500 B 200 216 MERK Merck Tbk. --M5---2 4,000 4,000 3,980 4,000 0 53,400 213,231,000 43 10,546.576 4,000 T/J 11,000 3,980 B 8,000 217 META Nusantara Infrastructure Tbk. --U7---1 190 199 188 197 7 237,800 46,066,500 30 59.683 196 J 500 193 B 200 218 MFIN Mandala Multifinance Tbk. CDU8---2 1,090 1,100 1,065 1,085 -5 396,800 428,903,500 53 1,112.821 1,085 T/J 4,500 1,070 B 4,200 219 MGRO Mahkota Group Tbk. --S1---1 820 830 810 830 10 6,729,100 5,524,148,500 534 368.889 830 T/J 90,900 825 B 30,000 220 MIDI Midi Utama Indonesia Tbk. XDU9---2 1,180 1,180 1,180 1,180 0 100 118,000 1 429.091 1,180 T/J 200 910 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,900 1,875 1,875 -25 768,200 1,447,701,000 258 110.393 1,890 J 1,600 1,875 T/B 6,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,190 1,260 1,185 1,260 70 38,100 47,094,000 42 6,000.000 1,260 T/J 6,600 1,210 B 500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,750 J 100 12,750 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,225 20,150 20,200 25 4,100 82,772,500 15 128,662.420 20,225 J 1,500 20,200 T/B 200 225 MLIA Mulia Industrindo Tbk --S3---2 1,295 1,315 1,295 1,295 0 933,200 1,215,637,000 276 216.284 1,300 J 100,000 1,295 T/B 77,800 226 MLPL Multipolar Tbk. --U9---1 111 119 111 112 1 24,788,500 2,860,189,500 865 12.846 113 J 124,500 112 T/B 1,044,800 227 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 800 J 900 710 B 1,200 228 MMLP Mega Manunggal Property Tbk. --U6---2 376 400 376 400 24 376,900 146,397,200 42 68.376 396 J 10,300 374 B 7,200 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,000 1,035 985 985 -15 66,095,900 66,625,987,500 10,166 109.444 985 T/J 1,599,900 980 B 1,209,900 230 MOLI Madusari Murni Indah Tbk. XDU3---2 1,000 1,005 1,005 1,005 5 12,000 12,060,000 1 173.276 1,005 T/J 19,000 980 B 100 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 915 930 880 880 -35 10,350,100 9,285,147,000 2,928 58.667 885 J 86,200 880 T/B 337,300 232 MPPA Matahari Putra Prima Tbk. --U9---1 216 246 218 234 18 95,295,200 22,453,902,000 6,124 98.381 234 T/J 842,600 232 B 523,500 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 0 0 740 0 0 0 0 672.727 740 J 1,200 605 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. XDU8---2 6,275 6,275 6,100 6,275 0 4,800 30,102,500 6 569.170 6,275 T/J 1,600 6,025 B 100 235 MSIN MNC Studios International Tbk. --M9---2 378 384 376 382 4 353,900 134,144,400 167 76.400 382 T/J 5,100 380 B 99,900 236 MSKY MNC Sky Vision Tbk. --U9---1 1,030 1,035 1,030 1,035 5 111,000 114,866,000 10 68.092 1,035 T/J 7,400 1,030 B 2,000 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,265 1,270 1,240 1,240 -25 2,822,700 3,546,870,000 476 2,232.304 1,245 J 47,600 1,240 T/B 31,600 238 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---1 450 454 428 450 0 313,000 141,186,600 18 189.194 450 T/J 125,000 448 B 300 240 MYOH Samindo Resources Tbk. --S2---1 1,380 1,390 1,370 1,390 10 80,800 111,651,000 48 165.560 1,390 T/J 118,400 1,375 B 9,900 241 MYRX Hanson International Tbk. --S6---2 105 106 103 104 -1 649,619,700 67,559,426,500 530 70.926 104 T/J 9,691,800 103 B 10,904,700 242 NASA Ayana Land International Tbk. --U9---2 675 680 670 675 0 3,078,100 2,062,942,000 687 655.340 675 T/J 208,200 670 B 13,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 705 710 695 700 -5 12,091,900 8,488,991,500 2,062 679.612 700 T/J 272,400 695 B 181,800 244 NFCX NFC Indonesia Tbk. --S9---2 2,560 2,570 2,550 2,570 10 1,149,600 2,942,549,000 70 138.919 2,580 J 302,000 2,560 B 11,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,600 1,695 1,570 1,600 0 767,200 1,241,117,500 1,016 492.308 1,600 T/J 400 1,595 B 42,100 246 NIRO City Retail Developments Tbk. --U6---2 131 0 0 131 0 0 0 0 124.762 131 J 61,500 130 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 895 885 890 0 4,800 4,273,500 10 1,078.474 895 J 1,700 890 T/B 1,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 960 0 0 960 0 0 0 0 256.000 945 J 13,600 860 B 4,000 249 NRCA Nusa Raya Cipta Tbk. --U6---1 398 398 394 396 -2 97,600 38,608,600 34 46.588 398 J 35,100 396 T/B 8,500 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,100 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 600 650 615 635 35 126,600 79,339,000 54 1,256.306 635 T/J 5,600 630 B 10,000 252 PALM Provident Agro Tbk. --U1---2 264 264 264 264 0 500 132,000 2 72.157 264 T/J 3,300 252 B 16,100 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,060 1,050 1,045 1,050 -10 225,800 236,783,000 25 123.529 1,050 T/J 86,600 1,045 B 60,100 254 PBRX Pan Brothers Tbk. --S4K--1 550 550 550 550 0 1,600 880,000 3 973.451 560 J 65,700 550 T/B 24,000 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 740 710 735 -20 50,700 36,690,500 6 61.250 740 J 22,700 695 B 600 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,970 2,990 2,970 2,970 0 4,412,700 13,150,795,000 15 1,980.000 2,950 J 169,300 2,880 B 200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 400 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,900 1,925 1,900 1,905 5 4,600 8,758,500 16 159.015 1,905 T/J 900 1,895 B 1,000 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,295 1,300 1,300 1,300 5 63,100 82,030,000 32 253.659 1,300 T/J 519,800 1,295 B 18,200 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,980 3,070 2,980 3,050 70 21,900 66,608,000 68 1,265.613 3,040 J 2,400 3,000 B 1,500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,220 1,200 1,200 -20 2,444,400 2,950,144,500 459 1,998.002 1,200 T/J 55,700 1,195 B 72,200 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 59 57 58 -1 2,998,100 174,154,900 142 58.000 59 J 1,033,600 58 T/B 512,200 263 PNIN Paninvest Tbk. --S8---1 1,365 1,395 1,340 1,355 -10 283,100 384,257,500 153 1,440.876 1,360 J 24,400 1,355 T/B 8,700 264 PNLF Panin Financial Tbk. --S8---1 326 336 320 322 -4 21,412,000 6,957,321,600 1,928 348.033 322 T/J 1,214,100 320 B 2,385,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,240 1,235 1,200 1,200 -40 34,200 41,430,000 20 888.889 1,205 J 6,500 1,200 T/B 2,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,095 1,015 1,065 0 15,700 16,399,000 10 65.138 1,065 T/J 11,600 1,040 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,350 1,500 1,100 1,350 0 62,600 76,746,000 137 219.512 1,375 J 1,600 1,205 B 100 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,050 2,090 2,000 2,020 -30 76,739,100 158,986,888,000 402 1,282.125 2,040 J 15,300 2,020 T/B 207,600 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 630 J 100 540 B 10,000 270 POWR Cikarang Listrindo Tbk. --M7---2 865 885 870 870 5 767,200 670,702,500 110 58.000 870 T/J 18,400 865 B 42,700 271 PPRE PP Presisi Tbk. --M7---1 388 388 384 386 -2 3,719,200 1,438,158,000 2,795 89.767 386 T/J 40,200 384 B 34,700 272 PPRO PP Properti Tbk. --S6K--1 120 122 118 118 -2 85,662,100 10,201,763,100 2,259 255.135 119 J 3,353,500 118 T/B 3,170,600 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,670 3,730 3,630 3,730 60 157,700 580,384,000 126 57.385 3,730 T/J 1,000 3,630 B 1,000 274 PRIM Royal Prima Tbk. --U9---2 440 450 440 450 10 41,100 18,454,000 6 90.000 450 T/J 39,000 440 B 900 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 246 250 246 248 2 9,268,100 2,294,204,200 286 804.594 248 T/J 601,200 246 B 1,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,280 2,320 2,220 2,240 -40 17,117,900 39,010,278,000 1,916 421.053 2,250 J 154,900 2,240 T/B 404,900 277 PTRO Petrosea Tbk. --S2K--1 1,565 1,685 1,560 1,665 100 2,515,700 4,098,030,000 743 1,332.000 1,665 T/J 13,300 1,660 B 98,700 278 PTSN Sat Nusapersada Tbk --U4---1 1,425 1,490 1,360 1,400 -25 3,969,900 5,689,738,000 1,583 241.379 1,410 J 9,200 1,400 T/B 739,600 279 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 740 765 730 745 5 44,548,600 33,312,900,500 3,169 2,872.123 750 J 3,367,900 745 T/B 17,300 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,105 1,080 1,085 10 12,100 13,245,000 41 98.636 1,095 J 1,000 1,090 B 500 282 RAJA Rukun Raharja Tbk. --S7---1 276 280 268 270 -6 3,314,400 906,477,600 528 927.453 272 J 88,000 270 T/B 102,300 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,430 1,445 1,365 1,375 -55 17,899,600 24,747,545,500 3,531 859.375 1,375 T/J 679,300 1,370 B 197,300 284 RDTX Roda Vivatex Tbk --U6---1 8,000 0 0 8,000 0 0 0 0 421.454 7,975 J 200 6,600 B 200 285 RIMO Rimo International Lestari Tbk --U9---2 135 135 134 135 0 199,214,500 26,893,261,100 179 74.118 135 T/J 1,490,200 134 B 1,813,100 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 665 670 650 655 -10 2,300,800 1,510,298,000 221 401.840 655 T/J 62,100 650 B 70,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 388 350 360 -10 107,500 38,421,000 42 2,816.901 360 T/J 8,400 356 B 2,500 288 RODA Pikko Land Development Tbk. --U6---2 274 268 260 262 -12 28,400 7,451,800 31 418.330 272 J 1,000 262 T/B 13,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,290 1,280 1,285 0 1,403,300 1,802,764,000 83 503.922 1,290 J 20,700 1,280 B 58,600 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 460 458 454 454 -6 1,211,700 554,437,800 68 567.500 454 T/J 197,200 452 B 40,800 291 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 9,450 9,450 9,450 9,450 0 2,000 18,900,000 1 6,096.774 9,450 T/J 18,500 9,300 B 200 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,585 1,610 1,590 1,610 25 3,142,800 5,034,405,000 1,042 728.332 1,610 T/J 173,400 1,605 B 14,500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 825 850 850 850 25 1,000 850,000 1 950.730 850 T/J 36,500 825 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,370 2,260 2,270 10 264,100 623,795,000 31 97.009 2,340 J 51,300 2,270 T/B 3,000 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,780 J 3,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. --M7---2 825 835 820 830 5 1,732,200 1,433,856,000 219 592.857 830 T/J 6,700 825 B 14,400 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 985 1,000 980 1,000 15 3,932,000 3,912,001,000 550 172.414 1,005 J 67,200 1,000 T/B 934,100 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,850 4,960 4,510 4,540 -310 895,200 4,183,885,000 977 51.563 4,590 J 2,000 4,540 T/B 56,000 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 364 368 346 354 -10 12,899,100 4,585,206,000 1,290 32.182 356 J 225,600 354 T/B 123,900 301 SIPD Sierad Produce Tbk. --U3---2 880 900 900 900 20 200 180,000 2 1.000 880 J 1,600 780 B 2,600 302 SKLT Sekar Laut Tbk. CDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. --U1---2 5,450 6,250 5,450 5,675 225 330,600 1,893,405,000 479 1,875.041 5,675 T/J 2,500 5,650 B 3,300 304 SMBR Semen Baturaja (Persero) Tbk. XDM3---1 875 1,090 875 1,090 215 60,251,700 62,880,756,500 9,864 194.643 0 J 0 1,090 T/B 9,954,400 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,505 1,600 1,495 1,565 60 82,300 127,402,000 80 1,890.097 1,585 J 33,000 1,565 T/B 7,200 306 SMDR Samudera Indonesia Tbk. --S7K--1 304 308 302 304 0 700,200 212,932,400 92 1,220.002 304 T/J 2,300 302 B 130,100 307 SMRA Summarecon Agung Tbk. --S6K--1 1,200 1,220 1,150 1,160 -40 22,692,300 26,781,322,000 3,332 1,906.014 1,160 T/J 1,150,800 1,155 B 477,000 308 SMRU SMR Utama Tbk. --U2---2 146 157 146 156 10 15,131,900 2,322,438,200 1,664 38.150 157 J 140,700 156 T/B 384,300 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,510 1,530 1,490 1,500 -10 4,405,800 6,603,380,000 1,478 4,006.517 1,500 T/J 136,500 1,495 B 60,700 310 SOCI Soechi Lines Tbk. --M7---1 238 244 230 232 -6 33,521,700 7,933,707,200 1,939 42.182 234 J 205,500 232 T/B 35,300 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 5,650 5,650 5,650 0 800 4,520,000 1 547.879 5,650 T/J 49,200 5,400 B 100 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,070 1,075 1,065 1,070 0 10,091,400 10,812,784,500 628 92.241 1,070 T/J 296,900 1,065 B 391,400 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 232 234 230 234 2 700 161,800 2 249.731 266 J 6,000 234 T/B 4,800 314 SRIL Sri Rejeki Isman Tbk. CDS4LKO1 338 346 336 338 0 65,596,900 22,397,848,400 1,519 140.833 340 J 233,600 338 T/B 8,343,100 315 SRTG Saratoga Investama Sedaya Tbk. XDU9---2 3,610 3,630 3,570 3,630 20 11,200 40,446,000 27 66.000 3,640 J 1,000 3,610 B 400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 715 735 710 715 0 23,921,500 17,329,666,000 1,307 293.333 715 T/J 8,400 710 B 523,000 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,010 1,020 1,010 1,015 5 7,109,000 7,214,187,000 298 151.493 1,015 T/J 209,200 1,010 B 379,700 318 STTP Siantar Top Tbk. --U5---2 3,710 0 0 3,710 0 0 0 0 2,192.283 0 J 0 3,610 B 70,000 319 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 2,200 110,000 3 64.769 50 T/J 543,704,400 0 B 0 320 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 321 SURE Super Energy Tbk. --U2---2 3,000 3,000 2,990 3,000 0 675,000 2,024,966,000 371 1,935.484 3,010 J 71,700 3,000 T/B 1,400 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 500 565 500 520 20 61,475,800 32,440,697,000 9,132 4,751.028 525 J 107,300 520 T/B 1,530,700 323 TARA Sitara Propertindo Tbk. --U6---1 740 760 740 755 15 57,928,100 43,555,651,000 5,022 712.264 755 T/J 33,600 750 B 144,400 324 TBIG Tower Bersama Infrastructure Tbk. XDS7K--1 3,860 3,860 3,770 3,780 -80 3,865,400 14,680,838,000 1,918 186.667 3,790 J 10,800 3,780 T/B 114,800 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 850 840 840 0 2,591,800 2,185,668,500 393 191.279 845 J 28,200 840 T/B 410,800 326 TCID Mandom Indonesia Tbk. --U5---1 14,000 13,900 13,625 13,900 -100 500 6,902,500 3 1,363.387 13,900 T/J 1,000 13,750 B 100 327 TCPI Transcoal Pacific Tbk. CDU7---2 7,050 7,250 6,900 7,050 0 4,724,800 33,393,832,500 1,508 5,108.696 7,100 J 72,300 7,050 T/B 51,900 328 TDPM Tridomain Performance Materials Tbk. --U3---1 284 284 278 282 -2 17,520,000 4,933,112,600 295 123.684 282 T/J 296,100 280 B 107,700 329 TELE Tiphone Mobile Indonesia Tbk. --U9---1 605 640 620 620 15 320,400 199,165,500 42 200.000 625 J 30,600 620 T/B 100 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 474 0 0 474 0 0 0 0 107.415 520 J 100 480 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 3,287.041 4,400 J 100 4,000 B 25,000 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 810 815 -5 33,892,600 27,733,675,500 201 407.500 815 T/J 106,000 810 B 15,000 333 TINS Timah Tbk. --S2K--1 1,130 1,195 1,130 1,195 65 24,027,200 28,059,548,500 2,371 610.638 1,200 J 1,186,800 1,195 T/B 935,700 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 12,425 12,925 12,500 12,825 400 1,508,100 19,255,065,000 2,179 792.948 12,850 J 41,300 12,825 T/B 6,700 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 460 460 450 460 0 21,800 9,993,400 12 97.071 460 T/J 9,500 456 B 2,200 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 670 680 660 680 10 4,436,100 2,990,403,000 163 1,094.462 680 T/J 193,400 660 B 126,100 337 TOTL Total Bangun Persada Tbk. --U6---1 545 555 545 545 0 414,100 226,811,000 98 195.884 550 J 63,000 545 T/B 208,100 338 TOTO Surya Toto Indonesia Tbk. XDU3---2 358 360 358 360 2 14,900 5,342,000 19 1,167.807 360 T/J 7,900 358 B 13,000 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 725 735 710 720 -5 2,945,200 2,112,412,500 307 3,429.715 720 T/J 425,500 715 B 26,300 340 TRAM Trada Alam Minera Tbk. --U7---1 121 125 121 124 3 1,188,937,900 145,146,177,500 2,483 102.484 125 J 5,992,800 124 T/B 8,469,700 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 20,000 1,000,000 6 22.195 50 T/J 501,000 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 386 0 0 386 0 0 0 0 230.255 430 J 40,000 390 B 100,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,520 1,535 1,520 1,525 5 63,700 97,223,500 39 272.049 1,525 T/J 5,300 1,520 B 55,300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,980 2,970 2,970 -10 3,100 9,208,000 2 77.143 2,970 T/J 4,500 2,300 B 1,600 345 TURI Tunas Ridean Tbk. --U9---1 1,110 1,105 1,105 1,105 -5 200 221,000 1 2,455.556 1,110 J 137,100 1,105 T/B 120,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,360 1,375 1,345 1,355 -5 668,000 904,746,000 238 2,627.191 1,355 T/J 79,300 1,350 B 12,300 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,570 4,700 4,640 4,700 130 9,600 44,677,000 15 174.070 4,700 T/J 2,600 3,920 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,370 2,420 2,360 2,410 40 1,127,300 2,700,546,000 130 200.833 2,410 T/J 50,000 2,400 B 153,500 349 VIVA Visi Media Asia Tbk. --U9---1 121 122 119 119 -2 13,539,900 1,618,843,600 649 39.667 120 J 165,800 119 T/B 436,800 350 VOKS Voksel Electric Tbk. --S4---1 292 298 284 292 0 4,312,000 1,263,706,200 546 129.167 292 T/J 39,400 288 B 6,500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 346 350 342 344 -2 27,331,400 9,451,705,600 1,174 118.621 346 J 366,700 344 T/B 1,344,500 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,350 2,420 2,330 2,350 0 20,700,500 49,215,479,000 2,216 604.031 2,360 J 4,673,600 2,350 T/B 56,900 353 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 318 326 318 320 2 79,500 25,441,800 27 48.513 320 T/J 28,100 318 B 120,300 354 WOOD Integra Indocabinet Tbk. --S5K--1 870 885 865 865 -5 12,520,400 10,949,422,000 749 332.692 870 J 214,100 865 T/B 6,300 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 406 400 400 -2 22,333,400 8,987,668,800 1,336 81.633 402 J 380,300 400 T/B 2,129,200 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 2,000 1,975 1,980 0 12,408,600 24,614,268,500 1,571 534.413 1,980 T/J 139,300 1,975 B 753,700 357 WTON Wijaya Karya Beton Tbk. --S3K--1 575 585 570 570 -5 9,674,300 5,563,461,000 931 96.610 570 T/J 332,600 565 B 1,310,100 358 ZINC Kapuas Prima Coal Tbk. --U2---2 500 520 500 510 10 30,032,300 15,278,238,500 895 1,818.117 510 T/J 1,059,300 505 B 1,330,500 Total 7,381,230,600 3,595,397,159,800 318,654 2,584,628,700 141,713,000 Jakarta, 25 June 2019 Trading Division