List of Securities Quotation: IDX SMC Composite Date: Tuesday, 02 July 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 10,825 10,975 10,625 10,750 -75 1,157,300 12,457,672,500 1,092 873.303 10,775 J 16,600 10,750 T/B 190,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,975 J 9,300 6,500 B 100 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 1,940 J 2,300 1,630 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,865 1,830 1,835 0 14,368,000 26,570,260,000 1,905 2,237.805 1,840 J 2,000 1,835 T/B 1,718,800 5 ACST Acset Indonusa Tbk. --U6---1 1,405 1,410 1,385 1,385 -20 91,400 127,767,000 55 58.162 1,400 J 10,100 1,385 T/B 10,000 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,685 1,700 1,680 1,680 -5 5,634,400 9,509,636,500 1,233 1,319.375 1,680 T/J 310,800 1,675 B 209,600 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,875 9,825 9,875 25 7,600 74,725,000 20 424.731 9,875 T/J 3,000 9,850 B 300 8 ADMG Polychem Indonesia Tbk --U3---1 262 272 262 266 4 3,259,900 873,504,200 450 23.743 268 J 126,000 266 T/B 49,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,440 1,445 1,380 1,420 -20 61,499,600 86,663,236,000 7,935 129.091 1,420 T/J 924,000 1,415 B 52,500 10 AGII Aneka Gas Industri Tbk. XDS3---1 565 575 545 545 -20 391,500 218,636,500 178 49.545 550 J 58,000 545 T/B 84,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 294 296 290 290 -4 769,400 223,670,200 202 473.794 292 J 26,200 290 T/B 250,800 12 AGRS Bank Agris Tbk. --U8---2 300 300 300 300 0 100 30,000 1 272.727 308 J 100 280 B 4,200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,080 4,240 4,070 4,190 110 9,556,000 39,752,923,000 3,530 3,339.417 4,200 J 17,700 4,190 T/B 43,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 310 300 310 10 1,400 421,000 4 295.238 310 T/J 2,000 274 B 3,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,250 5,000 5,250 0 14,100 70,895,000 14 214.286 5,250 T/J 1,100 5,025 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 915 915 905 905 -10 23,200 21,077,000 15 2,309.321 915 J 5,400 900 B 1,800 17 ANDI Andira Agro Tbk. --U1---2 2,010 2,050 2,000 2,050 40 9,149,600 18,306,616,000 42 1,025.000 2,100 J 200 2,000 B 100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 900 875 900 0 10,000 8,973,500 14 75.000 900 T/J 5,000 875 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 850 850 835 840 -10 34,077,600 28,653,129,500 3,451 553.834 845 J 1,269,200 840 T/B 873,600 20 APEX Apexindo Pratama Duta Tbk. --U2---2 700 0 0 700 0 0 0 0 44.814 0 J 0 0 B 0 21 APIC Pacific Strategic Financial Tbk. --U8---2 575 585 575 580 5 10,151,900 5,858,354,500 1,971 616.916 585 J 375,500 580 T/B 39,500 22 APLN Agung Podomoro Land Tbk. --M6K--1 232 244 228 232 0 107,469,300 25,531,930,000 3,704 63.562 234 J 938,900 232 T/B 1,467,200 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 10,100 8,080,000 3 53.333 800 T/J 31,200 710 B 10,000 24 ARMY Armidian Karyatama Tbk. --U6---2 280 280 272 278 -2 101,265,200 27,818,775,200 133 92.667 280 J 79,100 274 B 2,200 25 ARNA Arwana Citramulia Tbk. --S3---1 515 505 500 500 -15 156,900 79,161,500 20 3,398.355 505 J 4,400 500 T/B 23,600 26 ASGR Astra Graphia Tbk. --U9---1 1,235 1,305 1,235 1,270 35 429,800 550,051,500 161 263.311 1,295 J 100 1,265 B 6,700 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 975 935 970 5 650,300 628,846,000 230 1,796.296 970 T/J 1,300 930 B 8,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 346 340 344 2 9,961,600 3,413,424,800 777 327.619 346 J 1,273,800 344 T/B 1,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 835 880 825 870 35 10,494,900 8,997,370,000 409 223.077 870 T/J 648,800 865 B 187,500 30 ATIC Anabatic Technologies Tbk. CDU9---1 875 875 875 875 0 400 350,000 3 125.000 875 T/J 2,600 800 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 1,445 1,450 1,440 1,445 0 1,462,400 2,109,697,500 173 1,306.864 1,445 T/J 289,800 1,440 B 10,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 16,800 840,000 9 57.388 50 T/J 7,329,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 284 300 272 284 0 5,600 1,532,000 4 209.385 282 J 5,600 274 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,665 1,580 1,580 -90 74,500 120,553,500 37 1,975.000 1,600 J 15,400 1,580 T/B 4,500 36 BBKP Bank Bukopin Tbk. --S8K--1 308 312 306 306 -2 7,416,500 2,285,866,600 736 90.777 308 J 76,800 306 T/B 1,174,600 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. --S8LKO1 2,520 2,550 2,500 2,510 -10 13,900,400 34,978,351,000 2,931 327.391 2,520 J 963,300 2,510 T/B 1,681,900 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 286 278 286 8 200 56,400 2 291.183 280 J 30,000 276 B 1,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 248 250 244 244 -4 119,700 29,280,000 51 691.963 246 J 100,000 242 B 32,700 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 8,400 420,000 5 217.306 50 T/J 460,006,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 300 306 296 306 6 11,573,600 3,475,603,600 534 180.000 306 T/J 2,069,200 304 B 61,100 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 595 605 595 605 10 173,400 104,217,500 43 3,100.338 605 T/J 49,800 600 B 66,000 45 BGTG Bank Ganesha Tbk. --S8---2 75 76 73 74 -1 4,529,300 335,481,400 1,308 71.845 74 T/J 68,900 73 B 1,771,800 46 BHIT MNC Investama Tbk. CRS9---1 80 82 78 79 -1 19,457,700 1,544,156,000 597 231.028 80 J 7,333,100 79 T/B 277,800 47 BINA Bank Ina Perdana Tbk. --U8---1 1,005 1,015 980 985 -20 55,900 55,090,000 22 556.510 985 T/J 26,600 980 B 37,200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 51 50 50 0 14,950,900 747,934,600 166 35.714 51 J 5,279,600 50 T/B 4,144,900 49 BIRD Blue Bird Tbk. --S7---1 2,860 2,880 2,860 2,870 10 5,435,500 15,592,888,000 821 44.154 2,890 J 14,900 2,870 T/B 65,500 50 BISI BISI International Tbk. --U1---1 1,430 1,435 1,420 1,430 0 272,100 387,959,000 58 715.000 1,435 J 9,600 1,430 T/B 80,400 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,695 1,710 1,685 1,705 10 8,687,200 14,733,149,000 512 284.167 1,705 T/J 20,000 1,700 B 200 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 3,251,600 2,088,332,500 1,001 148.837 645 J 1,222,500 640 T/B 1,356,500 53 BKSL Sentul City Tbk. --S6K--1 128 130 126 127 -1 46,315,100 5,916,864,300 1,092 8.776 127 T/J 3,111,900 126 B 7,402,500 54 BKSW Bank QNB Indonesia Tbk. --U8---2 184 181 165 165 -19 600 105,200 5 378.614 181 J 3,000 173 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 156,815,100 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,000 J 200 3,800 B 100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 316 314 314 14 8,000 2,518,000 7 98.125 314 T/J 160,600 302 B 500 58 BMTR Global Mediacom Tbk. --S9K--1 380 386 376 384 4 40,084,600 15,307,518,000 2,500 312.551 384 T/J 10,300 382 B 250,800 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,500 375,000 7 0.172 50 T/J 43,391,000 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,125 1,130 1,110 1,120 -5 1,620,900 1,810,502,500 495 8.270 1,120 T/J 116,600 1,115 B 44,400 61 BNII Bank Maybank Indonesia Tbk. --M8---1 246 254 246 254 8 1,257,000 314,166,600 134 3.026 254 T/J 151,500 250 B 61,800 62 BNLI Bank Permata Tbk. --M8K--1 785 795 785 790 5 4,698,700 3,707,371,500 468 8.601 790 T/J 3,944,500 785 B 394,300 63 BOGA Bintang Oto Global Tbk. --U9---2 730 735 725 735 5 5,507,000 4,009,552,500 739 713.592 735 T/J 196,900 730 B 5,300 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 860 870 0 112,200 97,024,000 137 158.182 870 T/J 3,100 865 B 900 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,890 1,895 1,835 1,895 5 6,480,000 12,182,356,000 58 473.750 1,895 T/J 2,700 1,835 B 100 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 810 0 0 810 0 0 0 0 863.816 830 J 24,500 810 B 25,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,075 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 11,700 0 0 11,700 0 0 0 0 455.350 11,500 J 1,000 9,400 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 505 505 0 5,029,000 2,545,676,000 715 99.020 510 J 1,606,700 505 T/B 14,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 837,700 41,885,000 38 7.874 50 T/J 79,562,200 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,100 1,100 1,100 1,100 0 100 110,000 1 825.330 1,100 T/J 19,800 1,080 B 3,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,260 3,390 3,270 3,390 130 23,138,300 77,214,309,000 4,121 265.484 3,400 J 823,100 3,390 T/B 321,500 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,535 1,560 1,520 1,520 -15 9,743,500 14,889,876,000 2,099 297.744 1,525 J 199,500 1,520 T/B 200,900 74 BSIM Bank Sinarmas Tbk. --U8---1 615 615 585 615 0 2,500 1,528,500 5 419.455 610 J 4,800 585 B 1,900 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,740 1,600 1,670 -50 7,000 11,560,500 34 85.641 1,680 J 500 1,670 T/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 --U5---2 106 107 100 100 -6 2,531,700 260,673,700 252 766.166 102 J 300 100 T/B 174,800 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 3,600 3,640 3,570 3,630 30 350,200 1,262,578,000 25 702.723 3,630 T/J 2,500 3,570 B 10,600 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,420 3,450 3,270 3,290 -130 40,768,300 135,372,356,000 7,175 337.436 3,310 J 20,800 3,290 T/B 216,600 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,915 1,950 1,900 1,905 -10 9,300 17,717,000 27 322.881 1,905 T/J 2,600 1,900 B 300 82 BUMI Bumi Resources Tbk. --S2K--2 122 124 119 120 -2 209,705,000 25,274,224,700 2,158 6.965 120 T/J 17,969,100 119 B 37,729,500 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 99 101 98 99 0 1,247,200 123,864,500 121 76.154 99 T/J 101,800 98 B 573,200 84 BVIC Bank Victoria International Tbk. --U8---1 169 0 0 169 0 0 0 0 159.806 170 J 21,300 168 B 52,100 85 BWPT Eagle High Plantations Tbk. --U1---1 165 166 161 163 -2 6,424,200 1,048,667,800 645 35.650 163 T/J 366,700 162 B 82,900 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 550 550 530 535 -15 7,041,500 3,798,012,000 500 162.121 540 J 52,200 535 T/B 7,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 246 248 244 248 2 21,554,500 5,323,250,400 128 141.714 248 T/J 46,400 242 B 215,100 88 CASA Capital Financial Indonesia Tbk. --U8---2 374 376 370 370 -4 7,368,300 2,760,779,800 1,128 675.960 370 T/J 1,200 368 B 160,300 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 710 J 22,500 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 92 91 91 -1 4,432,500 403,908,500 247 582.400 92 J 1,018,400 91 T/B 232,600 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 312 312 310 310 -2 3,832,000 1,187,941,000 48 24.258 312 J 1,417,200 310 T/B 593,200 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,550 1,600 1,595 1,600 50 21,100 33,731,500 11 5,805.937 1,600 T/J 173,300 1,550 B 1,400 93 CITY Natura City Developments Tbk. --U6---1 226 222 210 220 -6 31,600 6,735,000 20 183.333 220 T/J 4,400 210 B 21,900 94 CLAY Citra Putra Realty Tbk. --U9---2 3,180 3,190 3,170 3,190 10 113,100 359,503,000 26 1,772.222 3,190 T/J 10,300 3,180 B 16,400 95 CLEO Sariguna Primatirta Tbk. --M5K--1 392 412 390 412 20 21,059,600 8,445,093,400 1,596 1,791.304 414 J 480,100 410 B 953,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,275 1,300 1,270 1,295 20 161,700 208,383,500 75 123.916 1,300 J 3,300 1,295 T/B 72,900 97 CMPP AirAsia Indonesia Tbk. --U7---2 197 197 193 196 -1 390,500 75,440,500 63 37.076 196 T/J 29,600 194 B 6,100 98 COWL Cowell Development Tbk. --U6---2 216 218 214 216 0 143,300 30,700,800 72 166.154 216 T/J 13,200 212 B 1,900 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 9,500 475,000 7 45.455 50 T/J 52,808,100 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. CDU9---1 600 600 590 590 -10 214,300 127,507,000 26 297.732 595 J 300 575 B 300 101 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. CDS6IK-1 1,165 1,180 1,120 1,150 -15 37,519,600 43,221,709,000 3,947 257.479 1,150 T/J 1,830,300 1,145 B 99,300 103 DART Duta Anggada Realty Tbk. --U6---1 330 350 330 350 20 1,100 365,000 2 64.702 350 T/J 900 314 B 1,000 104 DEFI Danasupra Erapacific Tbk --U8---2 2,010 0 0 2,010 0 0 0 0 4,034.362 2,060 J 800 2,020 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 16,000 800,000 4 16.496 50 T/J 113,827,000 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 855 845 845 0 491,900 416,803,500 638 734.783 850 J 32,300 845 T/B 7,200 107 DILD Intiland Development Tbk. --S6---1 396 400 390 398 2 13,658,400 5,398,669,600 576 69.355 398 T/J 1,066,500 396 B 1,288,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,290 3,320 3,280 3,280 -10 299,300 986,838,000 74 111.186 3,280 T/J 2,100 3,270 B 13,500 109 DKFT Central Omega Resources Tbk. --U2---2 204 234 202 224 20 1,937,900 416,912,800 249 575.392 226 J 70,500 224 T/B 4,996,500 110 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,100 7,000 7,000 0 1,500 10,520,000 11 41,843.505 7,000 T/J 700 6,950 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 278 300 276 298 20 55,045,300 16,048,442,800 1,803 141.905 298 T/J 3,340,300 296 B 162,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,980 2,970 2,920 2,920 -60 27,000 78,875,000 9 2,565.026 2,920 T/J 74,000 2,860 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--1 525 535 515 520 -5 9,075,200 4,752,951,000 872 703.997 525 J 1,363,100 520 T/B 190,000 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 372 366 370 0 212,000 78,637,800 16 100.000 368 J 1,000 364 B 23,500 115 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 1,465 1,620 1,490 1,560 95 24,000 36,503,000 38 308.911 1,560 T/J 6,400 1,500 B 4,100 117 DUTI Duta Pertiwi Tbk --U6---2 6,875 0 0 6,875 0 0 0 0 691.441 6,825 J 100 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,260 2,380 2,250 2,290 30 56,700 128,815,000 30 842.930 2,290 T/J 3,500 2,250 B 800 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 1,200 905 B 5,000 120 ELSA Elnusa Tbk. --S2LKO1 392 392 382 384 -8 14,360,400 5,535,255,800 1,064 96.000 384 T/J 342,400 382 B 712,400 121 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 122 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,475 7,500 7,475 7,500 25 20,600 154,485,000 4 1,041.667 7,500 T/J 202,400 7,200 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,400 2,400 2,400 50 1,000 2,400,000 1 1,679.155 2,480 J 404,500 2,200 B 10,000 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,120 2,140 2,050 2,100 -20 46,538,000 97,620,751,000 7,447 210.000 2,110 J 171,600 2,100 T/B 508,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 306 320 308 310 4 35,087,000 11,028,275,000 2,660 577.163 310 T/J 744,000 308 B 1,856,600 126 EXCL XL Axiata Tbk. --S7XXO1 2,990 3,010 2,960 2,960 -30 4,694,000 13,912,617,000 911 150.222 2,960 T/J 1,288,700 2,950 B 75,600 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,520 2,500 2,480 2,480 -40 600 1,494,000 3 3,900.291 2,500 J 600 2,480 T/B 20,400 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,200 8,250 8,000 8,125 -75 54,800 445,167,500 63 1,861.995 8,125 T/J 2,500 8,025 B 600 129 FILM MD Pictures Tbk. --U9---1 990 1,015 985 985 -5 73,700 73,034,500 37 469.048 1,005 J 3,500 990 B 7,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 3,970 4,840 3,940 4,500 530 39,057,200 166,172,275,000 2,111 900.000 4,500 T/J 184,000 4,490 B 100 131 FISH FKS Multi Agro Tbk. CDU9---2 3,250 3,350 3,250 3,350 100 8,800 29,098,000 17 2,680.000 3,350 T/J 6,200 3,310 B 1,300 132 FMII Fortune Mate Indonesia Tbk --U6---2 570 610 560 560 -10 5,200 3,167,000 3 560.000 605 J 100 560 T/B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 890 900 885 890 0 33,142,400 29,545,457,000 111 404.545 890 T/J 73,200 880 B 700 134 FREN Smartfren Telecom Tbk. --U7---1 318 322 314 314 -4 16,623,900 5,258,219,600 1,486 17.444 314 T/J 630,900 312 B 2,289,900 135 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---1 386 392 374 378 -8 31,252,500 11,956,572,400 3,595 50.813 380 J 3,000 378 T/B 28,163,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 730 740 720 730 0 4,682,200 3,415,248,500 490 143.317 730 T/J 9,000 725 B 1,253,000 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 214 210 214 2 5,483,100 1,160,967,600 278 53.500 214 T/J 1,290,800 212 B 175,100 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,700 19,700 19,700 0 100 1,970,000 1 3,426.087 19,700 T/J 100 15,800 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,585 1,595 1,540 1,545 -40 50,200 79,049,000 72 120.233 1,590 J 400 1,545 T/B 11,900 141 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---1 190 196 191 194 4 172,500 33,699,000 4 77.600 194 T/J 9,600 193 B 100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,360 3,280 3,300 0 57,600 189,968,000 157 89.189 3,300 T/J 5,600 3,280 B 2,100 144 HERO Hero Supermarket Tbk. --U9---1 805 815 805 805 0 8,800 7,093,500 17 1,680.304 830 J 100 805 T/B 1,700 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,140 3,080 3,120 60 969,400 2,986,701,000 26 955.122 3,130 J 40,300 3,120 T/B 5,900 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 710 715 645 650 -60 63,400 43,518,000 21 1,000.000 650 T/J 38,500 645 B 1,500 147 HKMU HK Metals Utama Tbk. --U9---1 352 360 350 354 2 14,418,100 5,108,212,400 395 153.913 354 T/J 277,000 350 B 1,052,100 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 780 805 775 785 5 36,459,600 28,821,220,500 2,017 253.226 785 T/J 144,000 780 B 928,600 149 HRTA Hartadinata Abadi Tbk. XDS5---1 250 258 250 254 4 464,300 117,341,200 52 84.667 256 J 1,200 250 B 96,100 150 HRUM Harum Energy Tbk. --S2K--1 1,520 1,540 1,470 1,475 -45 1,861,900 2,776,703,500 841 28.365 1,480 J 19,500 1,475 T/B 90,500 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,775 J 100 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 402 0 0 402 0 0 0 0 31.406 400 J 200 390 B 1,000 153 IIKP Inti Agri Resources Tbk --U5---2 59 60 58 59 0 151,946,000 8,965,374,200 820 113.248 59 T/J 1,244,500 58 B 2,206,000 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 146 150 146 147 1 4,104,400 606,649,000 212 42.000 148 J 792,600 147 T/B 968,300 155 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,630 2,720 2,650 2,650 20 1,602,100 4,290,678,000 622 355.764 2,660 J 4,600 2,650 T/B 9,000 156 IMJS Indomobil Multi Jasa Tbk. --M8---1 570 580 555 560 -10 2,819,300 1,599,649,500 332 112.000 560 T/J 177,600 555 B 758,700 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,040 1,040 -5 405,800 422,812,500 44 273.684 1,040 T/J 3,500 1,025 B 8,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,200 2,460 2,210 2,300 100 2,031,900 4,787,188,000 1,551 920.000 2,320 J 1,000 2,300 T/B 9,700 159 INCO Vale Indonesia Tbk. --S2BXO1 3,160 3,140 3,070 3,080 -80 3,484,900 10,787,020,000 1,425 1,257.143 3,080 T/J 115,900 3,070 B 129,100 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,100 5,200 5,100 5,100 0 31,700 163,417,500 67 686.878 5,125 J 6,700 5,100 T/B 600 161 INDS Indospring Tbk. XDM4---1 2,420 2,440 2,360 2,400 -20 608,600 1,456,706,000 162 225.000 2,400 T/J 5,300 2,390 B 100 162 INDY Indika Energy Tbk. --S2XXO1 1,780 1,825 1,730 1,745 -35 32,226,500 57,427,438,500 5,997 59.153 1,750 J 56,100 1,745 T/B 16,800 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 69 70 0 545,600 37,709,900 31 0.400 70 T/J 347,900 69 B 342,200 164 INPP Indonesian Paradise Property Tbk. --U9---2 870 0 0 870 0 0 0 0 828.571 800 J 1,000 725 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,040 3,080 0 1,400 4,286,000 6 1,115.942 3,080 T/J 300 3,040 B 500 166 INRU Toba Pulp Lestari Tbk. --U3---2 610 600 600 600 -10 600 360,000 1 6.091 610 J 67,100 565 B 2,000 167 INTA Intraco Penta Tbk. --U9---2 476 476 466 476 0 69,000 32,654,800 10 335.540 476 T/J 508,700 464 B 5,500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,295 1,300 1,255 1,290 -5 703,200 887,736,500 60 78.659 1,290 T/J 30,100 1,255 B 3,000 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 258 258 256 256 -2 30,600 7,881,000 18 67.368 258 J 27,400 256 T/B 300 170 ISAT Indosat Tbk. --S7K--1 2,810 2,910 2,720 2,730 -80 19,041,600 53,888,744,000 6,727 195.000 2,730 T/J 101,600 2,720 B 146,900 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,825 17,925 17,175 17,250 -575 1,534,700 26,703,012,500 3,388 123.214 17,250 T/J 34,300 17,225 B 30,000 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,200 60,000 2 35.714 50 T/J 214,386,600 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 468 468 468 0 200 93,600 1 265.472 490 J 4,000 468 T/B 5,200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. CDU6---1 488 486 486 486 -2 500 243,000 1 402.261 486 T/J 400 420 B 500 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,535 1,595 1,520 1,585 50 44,088,100 69,263,377,000 6,114 433.297 1,590 J 1,060,200 1,585 T/B 715,400 176 JRPT Jaya Real Property Tbk. XDS6---1 535 535 515 520 -15 6,958,600 3,657,895,000 660 500.000 520 T/J 28,100 515 B 716,200 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,900 6,000 5,825 5,900 0 4,466,100 26,392,100,000 2,157 347.918 5,900 T/J 66,700 5,875 B 31,500 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 985 0 0 985 0 0 0 0 212.138 1,045 J 300 985 B 2,500 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 995 1,000 980 980 -15 1,127,300 1,114,615,500 137 2,177.778 985 J 98,400 980 T/B 339,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,300 3,350 3,260 3,300 0 130,400 429,335,000 119 3,300.000 3,300 T/J 21,300 3,290 B 400 181 KBLI KMI Wire & Cable Tbk. XDS4---1 560 630 545 630 70 93,224,300 56,475,101,500 5,334 76.550 630 T/J 136,400 625 B 522,500 182 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---1 314 320 312 312 -2 4,809,100 1,511,150,800 562 10.825 314 J 101,000 312 T/B 1,741,400 184 KINO Kino Indonesia Tbk. XDU5---1 2,880 2,900 2,860 2,870 -10 302,400 869,321,000 78 75.526 2,890 J 20,000 2,870 T/B 233,800 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 700 720 605 685 -15 42,300 27,366,500 82 228.333 690 J 2,000 625 B 500 186 KKGI Resource Alam Indonesia Tbk. --U2---1 196 204 192 194 -2 677,900 132,030,100 38 680.702 200 J 42,500 194 T/B 100,700 187 KMTR Kirana Megatara Tbk. --U3---2 338 346 336 338 0 61,100 20,760,000 24 73.799 340 J 52,500 338 T/B 1,700 188 KPIG MNC Land Tbk. --U9---2 134 134 133 133 -1 102,800 13,711,100 52 286.188 134 J 28,400 132 B 47,200 189 KRAH Grand Kartech Tbk. --U4---2 2,320 2,320 2,310 2,320 0 12,100 27,992,000 8 843.636 2,320 T/J 1,700 2,000 B 1,900 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 418 424 418 418 0 3,387,300 1,422,140,800 518 51.967 420 J 7,200 418 T/B 688,200 191 KREN Kresna Graha Investama Tbk. --U9---1 550 560 545 555 5 86,367,700 47,644,594,000 911 5,774.032 555 T/J 248,900 550 B 616,100 192 LAND Trimitra Propertindo Tbk. --U6---2 1,405 1,515 1,400 1,515 110 3,013,000 4,433,415,500 1,223 388.462 1,520 J 181,000 1,515 T/B 1,107,200 193 LINK Link Net Tbk. --S9K--1 4,250 4,250 4,170 4,210 -40 818,300 3,444,686,000 398 263.125 4,210 T/J 191,700 4,170 B 6,000 194 LPCK Lippo Cikarang Tbk XRS6---1 1,515 1,515 1,500 1,500 -15 4,891,300 7,376,900,500 504 169.120 1,505 J 147,400 1,500 T/B 385,200 195 LPKR Lippo Karawaci Tbk. XRS6K--1 272 276 264 274 2 176,996,500 48,045,120,600 4,063 88.479 274 T/J 9,115,000 272 B 4,514,400 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,440 3,630 3,420 3,540 100 11,748,600 41,656,090,000 4,858 80.216 3,540 T/J 12,500 3,530 B 164,100 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,200 1,220 1,175 1,175 -25 11,794,900 14,048,155,500 2,160 303.226 1,180 J 50,800 1,175 T/B 327,600 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 51 50 50 0 942,914,700 47,145,735,200 728 105.427 50 T/J 10,150,300 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,080 1,125 1,075 1,115 35 11,803,400 13,067,321,000 1,909 633.523 1,120 J 1,476,000 1,115 T/B 292,100 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 5,850 5,800 5,800 0 1,178,600 6,835,885,000 60 276.190 5,850 J 100 5,800 T/B 100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,745 1,750 1,750 1,750 5 5,400 9,450,000 3 104.167 1,795 J 2,000 1,750 T/B 1,900 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 900 910 880 890 -10 12,554,700 11,184,425,500 3,185 1,428.228 895 J 116,300 890 T/B 110,900 203 MARI Mahaka Radio Integra Tbk. XDU9---2 246 246 240 244 -2 6,491,000 1,577,650,000 258 325.333 246 J 139,600 242 B 400 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 496 496 490 490 -6 3,047,600 1,504,852,000 527 980.000 494 J 139,400 490 T/B 300,500 205 MASA Multistrada Arah Sarana Tbk. --U4---1 635 630 610 610 -25 108,900 66,664,000 20 433.732 630 J 10,000 610 T/B 25,700 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,375 6,475 6,375 6,475 100 4,400 28,470,000 5 2,792.019 6,500 J 100 6,325 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,240 2,280 2,240 2,280 40 13,400 30,393,000 34 175.385 2,280 T/J 5,500 2,250 B 3,400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 670 675 655 660 -10 725,800 481,237,000 189 41.250 660 T/J 38,800 655 B 96,200 209 MCAS M Cash Integrasi Tbk. --S9---2 3,450 3,500 3,460 3,490 40 1,716,300 5,972,182,000 183 251.986 3,490 T/J 149,400 3,470 B 19,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 144 143 144 0 264,200 37,886,500 31 129.157 145 J 500,000 144 T/B 29,100 211 MDIA Intermedia Capital Tbk. --M9---1 150 150 149 149 -1 5,300 789,800 5 107.971 149 T/J 8,000 145 B 20,400 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,710 4,720 4,660 4,680 -30 994,200 4,665,956,000 250 244.073 4,680 T/J 5,700 4,670 B 21,500 213 MDLN Modernland Realty Tbk. --S6---1 280 284 276 278 -2 5,972,600 1,667,778,600 204 82.504 280 J 72,700 278 T/B 487,700 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 875 875 845 860 -15 34,027,700 29,233,444,500 2,989 1,514.698 860 T/J 68,800 855 B 133,200 215 MEGA Bank Mega Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 4,227.775 5,750 J 1,000 5,500 B 100 216 MERK Merck Tbk. --U5---2 3,960 3,990 3,950 3,950 -10 44,500 176,117,000 73 10,414.744 3,980 J 5,000 3,960 B 300 217 META Nusantara Infrastructure Tbk. --U7---1 194 194 188 194 0 347,500 66,120,800 17 58.774 194 T/J 10,500 192 B 500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,050 1,010 1,015 -35 28,500 29,677,500 15 1,041.026 1,050 J 10,000 1,015 T/B 4,800 219 MGRO Mahkota Group Tbk. --S1---1 880 895 870 890 10 6,737,900 5,974,680,500 900 395.556 895 J 839,200 890 T/B 4,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,140 J 100 900 B 2,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,915 1,885 1,900 0 1,563,100 2,977,229,000 448 111.865 1,905 J 6,900 1,900 T/B 600 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,155 1,205 1,140 1,205 50 6,300 7,459,000 18 5,738.095 1,205 T/J 400 1,145 B 1,600 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,725 J 400 13,600 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,000 20,175 0 2,000 40,057,500 9 128,503.185 20,175 T/J 3,900 20,150 B 300 225 MLIA Mulia Industrindo Tbk --S3---2 1,345 1,410 1,345 1,410 65 1,459,800 2,016,299,000 546 235.491 1,410 T/J 118,200 1,405 B 24,900 226 MLPL Multipolar Tbk. --U9---1 110 116 109 114 4 9,639,400 1,084,327,300 450 13.076 115 J 596,300 114 T/B 249,000 227 MLPT Multipolar Technology Tbk. --U9---1 700 775 700 700 0 14,400 10,187,500 10 145.833 700 T/J 37,700 680 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 376 380 370 370 -6 158,400 59,576,600 24 63.248 378 J 5,000 368 B 10,600 229 MNCN Media Nusantara Citra Tbk. CDS9LKO1 1,090 1,115 1,060 1,105 15 60,424,800 66,018,507,500 11,154 122.778 1,105 T/J 214,000 1,100 B 397,300 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,010 1,000 1,000 -20 10,000 10,050,000 2 172.414 1,010 J 25,000 990 B 30,000 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 855 865 850 860 5 2,313,700 1,983,457,500 956 57.333 860 T/J 138,100 855 B 56,700 232 MPPA Matahari Putra Prima Tbk. --U9---1 208 234 208 234 26 28,520,800 6,395,720,800 2,438 98.381 236 J 699,500 234 T/B 3,115,200 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 740 735 735 735 -5 2,100 1,543,500 2 668.182 735 T/J 800 620 B 3,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,275 6,200 6,275 -25 600 3,757,500 3 569.170 6,275 T/J 100 6,025 B 100 235 MSIN MNC Studios International Tbk. CDM9---2 392 398 390 398 6 3,552,400 1,398,292,600 480 79.600 398 T/J 2,100 396 B 235,300 236 MSKY MNC Sky Vision Tbk. --U9---1 1,010 1,010 995 995 -15 121,000 120,420,500 21 65.461 995 T/J 17,100 990 B 12,500 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,260 1,265 1,250 1,250 -10 2,471,700 3,113,665,500 595 2,250.306 1,265 J 24,900 1,250 T/B 50,300 238 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 239 MTLA Metropolitan Land Tbk. --S6---1 440 452 446 452 12 319,000 143,777,000 6 190.035 456 J 1,000 446 B 2,400 240 MYOH Samindo Resources Tbk. --S2---1 1,295 1,305 1,275 1,305 10 45,100 58,300,500 51 155.436 1,310 J 25,000 1,295 B 300 241 MYRX Hanson International Tbk. --S6---2 105 107 105 106 1 450,127,800 47,716,337,900 828 72.290 107 J 3,639,600 106 T/B 6,074,400 242 NASA Ayana Land International Tbk. --U9---2 685 700 685 700 15 3,609,800 2,486,534,500 678 679.612 700 T/J 145,900 695 B 10,600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 695 740 695 735 40 15,170,800 10,738,110,500 1,995 713.592 735 T/J 1,200 730 B 18,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,510 2,500 2,340 2,340 -170 941,400 2,300,076,000 166 126.486 2,400 J 25,100 2,340 T/B 30,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,345 1,395 1,290 1,295 -50 913,100 1,226,274,000 868 398.462 1,295 T/J 51,000 1,290 B 37,400 246 NIRO City Retail Developments Tbk. --U6---2 130 0 0 130 0 0 0 0 123.810 131 J 45,400 130 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 890 890 885 885 -5 89,500 79,644,500 15 1,072.415 890 J 1,600 885 T/B 7,500 248 NOBU Bank Nationalnobu Tbk. --U8---1 975 0 0 975 0 0 0 0 260.000 970 J 3,800 885 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 398 390 392 0 823,500 323,631,600 72 46.118 392 T/J 69,700 390 B 108,000 250 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---1 685 700 690 700 15 62,800 43,919,500 20 1,384.905 695 J 15,000 680 B 2,500 252 PALM Provident Agro Tbk. CDU1---2 258 260 258 258 0 300 77,600 3 70.517 258 T/J 60,800 250 B 17,300 253 PBID Panca Budi Idaman Tbk. XDU3---1 1,050 1,050 1,040 1,045 -5 140,900 146,706,500 32 122.941 1,045 T/J 33,500 1,040 B 49,800 254 PBRX Pan Brothers Tbk. CDS4K--1 570 570 565 565 -5 104,600 59,109,500 16 1,000.000 565 T/J 10,600 560 B 102,500 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 735 740 735 740 5 200 147,500 2 61.667 735 J 35,800 580 B 500 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 3,000 2,980 2,980 0 3,724,300 11,116,456,000 12 1,986.667 2,950 J 167,000 2,890 B 2,800 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 0 J 0 1,010 B 1,100 258 PEHA Phapros Tbk. --U5---2 1,895 1,900 1,880 1,880 -15 800 1,510,500 7 156.928 1,890 J 1,500 1,880 T/B 5,300 259 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,275 1,270 1,240 1,250 -25 2,700 3,371,000 11 243.902 1,250 T/J 329,000 1,205 B 2,100 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,920 2,900 2,800 2,870 -50 29,200 82,514,000 54 1,190.921 2,880 J 200 2,870 T/B 300 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,290 1,240 1,245 -25 1,718,100 2,152,392,500 393 2,072.927 1,255 J 10,700 1,245 T/B 133,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 60 58 58 -1 3,136,400 183,975,100 103 58.000 59 J 542,100 58 T/B 1,980,600 263 PNIN Paninvest Tbk. --S8---1 1,380 1,385 1,350 1,360 -20 471,600 642,616,500 169 1,446.193 1,370 J 200 1,360 T/B 22,500 264 PNLF Panin Financial Tbk. --S8---1 328 332 324 326 -2 20,667,700 6,743,583,200 1,169 352.356 326 T/J 902,000 324 B 936,900 265 POLA Pool Advista Finance Tbk. --U8---2 1,385 1,375 1,170 1,375 -10 62,900 77,462,000 60 1,018.519 1,350 J 100 1,170 B 2,300 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,085 1,080 1,015 1,080 -5 700 739,000 7 66.055 1,055 J 77,100 1,030 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,160 1,200 1,095 1,160 0 37,800 42,649,500 41 188.618 1,200 J 14,400 1,160 T/B 5,600 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,910 1,950 1,890 1,915 5 80,167,600 154,067,528,500 1,398 1,215.479 1,915 T/J 5,400 1,910 B 21,900 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 0 0 535 0 0 0 0 100.000 650 J 45,400 530 B 473,400 270 POWR Cikarang Listrindo Tbk. --M7---2 860 880 855 860 0 1,658,000 1,426,267,500 144 57.333 860 T/J 299,900 855 B 28,500 271 PPRE PP Presisi Tbk. --M7---1 382 386 380 386 4 5,229,100 2,002,440,000 3,426 89.767 386 T/J 51,600 382 B 7,200 272 PPRO PP Properti Tbk. --S6K--1 120 122 120 121 1 51,609,100 6,254,511,500 1,559 261.622 121 T/J 2,572,600 120 B 12,009,500 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,810 3,870 3,810 3,850 40 103,800 398,942,000 13 59.231 3,830 J 800 3,820 B 200 274 PRIM Royal Prima Tbk. --U9---2 430 440 440 440 10 2,000 880,000 3 88.000 438 J 100 430 B 2,800 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 236 244 234 234 -2 5,376,200 1,277,212,000 186 759.173 234 T/J 114,800 232 B 685,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,210 2,230 2,170 2,180 -30 22,141,000 48,561,595,000 2,681 409.774 2,190 J 218,300 2,180 T/B 889,400 277 PTRO Petrosea Tbk. --S2K--1 1,645 1,655 1,630 1,630 -15 267,200 438,370,000 168 1,304.000 1,640 J 8,000 1,630 T/B 5,200 278 PTSN Sat Nusapersada Tbk SSU4---1 1,395 1,405 1,375 1,395 0 886,800 1,232,607,000 387 240.517 1,400 J 191,600 1,395 T/B 2,400 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 5,850 B 100 280 PWON Pakuwon Jati Tbk. CDS6B3O1 745 750 725 745 0 23,793,200 17,597,669,500 2,852 2,872.123 745 T/J 4,751,100 740 B 135,300 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,085 1,100 1,080 1,095 10 42,900 46,494,000 24 99.545 1,095 T/J 32,800 1,085 B 500 282 RAJA Rukun Raharja Tbk. --S7---1 270 284 270 274 4 5,111,000 1,416,693,200 711 941.193 276 J 285,100 274 T/B 38,300 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,405 1,410 1,380 1,385 -20 5,009,000 6,972,271,500 1,589 865.625 1,395 J 37,000 1,385 T/B 83,800 284 RDTX Roda Vivatex Tbk --U6---1 8,000 0 0 8,000 0 0 0 0 421.454 8,000 J 300 6,500 B 200 285 RIMO Rimo International Lestari Tbk --U6---2 135 138 134 138 3 27,397,400 3,730,039,100 164 75.765 138 T/J 513,600 136 B 500,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 665 665 650 655 -10 1,232,800 810,813,500 169 401.840 655 T/J 44,700 650 B 97,800 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 370 372 352 358 -12 5,400 1,968,000 19 2,801.252 360 J 10,100 358 T/B 1,600 288 RODA Pikko Land Development Tbk. --U6---2 268 290 272 278 10 21,800 6,157,400 29 443.877 278 T/J 2,300 274 B 4,500 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,275 1,290 1,235 1,260 -15 6,209,500 7,854,427,500 336 494.118 1,265 J 100 1,255 B 144,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 575 555 565 5 4,566,100 2,612,851,000 118 706.250 565 T/J 80,500 560 B 18,000 291 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 9,400 9,325 9,100 9,325 -75 51,500 473,812,500 50 6,016.129 9,325 T/J 1,100 9,175 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,630 1,655 1,625 1,645 15 5,217,700 8,552,322,500 2,076 744.165 1,645 T/J 790,200 1,640 B 23,800 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 840 820 820 -30 4,500 3,750,000 3 917.175 850 J 36,100 820 T/B 1,500 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 2,270 2,240 2,260 -10 23,500 52,814,000 37 96.581 2,270 J 400 2,260 T/B 100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,780 J 1,900 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. CDM7---2 830 870 825 865 35 3,180,400 2,680,611,500 462 617.857 870 J 171,000 865 T/B 14,400 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,015 995 995 -5 2,285,500 2,289,068,500 600 171.552 1,005 J 7,300 995 T/B 492,700 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,600 4,650 4,550 4,600 0 235,900 1,085,690,000 227 52.244 4,610 J 100 4,600 T/B 33,800 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 358 364 354 356 -2 18,105,500 6,512,399,600 1,493 32.364 358 J 87,900 356 T/B 182,700 301 SIPD Sierad Produce Tbk. --U3---2 880 880 800 840 -40 4,600 3,708,000 7 0.933 840 T/J 1,700 775 B 500 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 303 SMAR Smart Tbk. XDU1---2 4,150 4,220 4,040 4,090 -60 26,800 111,447,000 42 1,351.351 4,090 T/J 800 4,060 B 1,500 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,250 1,270 1,190 1,230 -20 28,392,600 34,929,737,500 5,480 219.643 1,235 J 275,600 1,230 T/B 114,500 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,600 1,600 1,575 1,575 -25 2,500 3,965,000 10 1,902.174 1,590 J 100 1,575 T/B 8,400 306 SMDR Samudera Indonesia Tbk. CDS7K--1 318 326 316 318 0 5,437,500 1,732,335,000 496 1,276.186 318 T/J 183,000 316 B 401,700 307 SMRA Summarecon Agung Tbk. --S6K--1 1,220 1,220 1,165 1,180 -40 21,315,400 25,382,525,000 2,299 1,938.876 1,185 J 189,600 1,180 T/B 530,600 308 SMRU SMR Utama Tbk. --U2---2 135 144 135 136 1 17,523,400 2,442,183,300 1,637 33.259 137 J 3,583,100 135 B 786,900 309 SMSM Selamat Sempurna Tbk. XDS4K--1 1,505 1,525 1,490 1,500 -5 3,595,200 5,414,514,500 1,785 4,006.517 1,500 T/J 7,100 1,495 B 8,400 310 SOCI Soechi Lines Tbk. --M7---1 232 238 224 230 -2 14,343,500 3,290,302,400 1,300 41.818 230 T/J 722,800 228 B 1,488,300 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,200 4,550 B 100 312 SPTO Surya Pertiwi Tbk. XDS9---2 1,080 1,100 1,080 1,100 20 16,356,400 17,831,726,000 1,135 94.828 1,100 T/J 476,600 1,095 B 54,900 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 296 296 282 282 -14 36,200 10,713,800 8 300.957 296 J 7,700 282 T/B 300 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 348 338 342 2 1,257,713,800 431,589,615,400 15,724 142.500 342 T/J 23,897,100 340 B 3,523,500 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,630 3,570 3,580 10 4,400 15,773,000 15 65.091 3,620 J 1,200 3,580 T/B 4,200 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 735 795 735 780 45 80,135,500 61,939,173,500 4,230 320.000 780 T/J 443,500 775 B 384,400 317 SSMS Sawit Sumbermas Sarana Tbk. CDU1K--1 1,015 1,020 1,000 1,000 -15 62,532,700 63,293,114,000 955 149.254 1,005 J 51,900 1,000 T/B 130,600 318 STTP Siantar Top Tbk. --U5---2 3,210 0 0 3,210 0 0 0 0 1,896.827 0 J 0 3,230 B 100 319 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 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 3,010 3,010 3,000 3,010 0 1,282,800 3,855,961,000 664 1,941.935 3,010 T/J 3,700 3,000 B 3,300 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 585 615 585 595 10 53,830,800 32,261,735,500 11,916 5,436.272 600 J 221,400 595 T/B 82,900 323 TARA Sitara Propertindo Tbk. --U6---1 750 750 735 750 0 37,170,900 27,607,477,000 4,616 707.547 750 T/J 975,100 745 B 20,000 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,850 3,920 3,840 3,900 50 2,461,700 9,554,382,000 1,426 192.593 3,900 T/J 21,200 3,880 B 55,100 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 875 880 840 855 -20 2,718,700 2,315,855,000 706 194.694 855 T/J 184,100 850 B 1,527,000 326 TCID Mandom Indonesia Tbk. --U5---1 13,500 13,500 13,350 13,450 -50 2,000 26,755,000 4 1,319.248 13,450 T/J 100 13,400 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,675 6,825 6,400 6,600 -75 3,281,800 21,954,685,000 474 4,782.609 6,600 T/J 298,100 6,550 B 1,400 328 TDPM Tridomain Performance Materials Tbk. --U3---1 282 280 274 280 -2 17,613,800 4,873,440,200 360 122.807 280 T/J 122,600 276 B 60,500 329 TELE Tiphone Mobile Indonesia Tbk. CDU9---1 610 610 585 600 -10 44,800 26,732,500 20 193.548 600 T/J 19,000 595 B 2,900 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 450 0 0 450 0 0 0 0 101.976 550 J 200 460 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 3,900 3,900 3,900 -100 200 780,000 2 3,204.865 4,300 J 100 3,900 T/B 900 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 800 815 0 28,557,200 23,154,052,500 117 407.500 815 T/J 155,700 805 B 400 333 TINS Timah Tbk. --S2K--1 1,150 1,160 1,110 1,120 -30 19,838,200 22,388,475,500 2,576 572.313 1,120 T/J 492,600 1,115 B 667,700 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,700 12,875 12,625 12,675 -25 1,417,200 18,006,267,500 2,412 783.673 12,675 T/J 14,900 12,650 B 1,100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 458 450 440 450 -8 26,800 12,044,000 26 94.960 450 T/J 77,300 448 B 1,500 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 630 675 625 640 10 10,645,500 6,808,627,500 500 1,030.082 640 T/J 152,100 635 B 100 337 TOTL Total Bangun Persada Tbk. --S6---1 560 565 550 555 -5 718,200 398,854,000 172 199.478 555 T/J 249,000 550 B 170,200 338 TOTO Surya Toto Indonesia Tbk. --U3---2 362 366 360 360 -2 4,300 1,555,000 15 1,167.807 362 J 15,700 360 T/B 5,900 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 705 720 700 720 15 4,662,500 3,334,530,000 459 3,429.715 720 T/J 362,900 715 B 500 340 TRAM Trada Alam Minera Tbk. --U2---1 122 123 120 121 -1 1,114,793,400 135,608,675,500 1,945 100.005 121 T/J 2,332,900 120 B 13,301,100 341 TRIO Trikomsel Oke Tbk. --U9---1 50 0 0 50 0 0 0 0 22.195 50 J 185,100 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 400 400 400 400 0 100,500 40,200,000 4 238.607 400 T/J 19,500 386 B 50,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,575 1,600 1,575 1,590 15 304,400 484,745,000 111 283.645 1,590 T/J 27,200 1,585 B 15,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,980 2,880 2,980 0 7,400 21,422,000 8 77.403 2,980 T/J 3,300 2,500 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,095 0 0 1,095 0 0 0 0 2,433.333 1,100 J 120,900 1,095 B 119,600 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,420 1,425 1,390 1,400 -20 338,500 475,833,000 284 2,714.441 1,400 T/J 49,400 1,390 B 14,100 347 UNIC Unggul Indah Cahaya Tbk. CDU3---1 4,480 4,500 4,440 4,450 -30 2,500 11,136,000 10 164.811 4,450 T/J 1,000 4,400 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,520 2,520 2,490 2,490 -30 841,500 2,109,013,000 71 207.500 2,510 J 115,100 2,490 T/B 134,700 349 VIVA Visi Media Asia Tbk. --U9---1 120 122 119 119 -1 7,597,800 909,836,600 464 39.667 120 J 394,000 119 T/B 143,800 350 VOKS Voksel Electric Tbk. --S4---1 300 304 296 304 4 4,432,700 1,322,639,000 514 134.475 304 T/J 379,300 302 B 74,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 346 352 342 342 -4 22,428,600 7,743,659,400 1,375 117.931 344 J 1,098,900 342 T/B 1,051,800 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,450 2,500 2,430 2,480 30 37,681,800 93,275,565,000 3,956 637.445 2,490 J 2,018,000 2,480 T/B 724,300 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 318 320 316 318 0 52,800 16,689,600 30 48.210 320 J 180,100 316 B 58,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 835 895 830 885 50 50,569,400 43,858,507,500 2,062 340.385 885 T/J 610,300 880 B 541,300 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 400 404 396 398 -2 27,658,400 11,052,917,600 2,526 81.224 400 J 1,444,600 398 T/B 439,600 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,020 2,030 1,995 2,010 -10 22,519,300 45,219,926,000 1,890 542.510 2,010 T/J 1,124,000 2,000 B 2,286,600 357 WTON Wijaya Karya Beton Tbk. --S3K--1 590 605 585 590 0 13,226,200 7,860,985,500 1,169 100.000 590 T/J 2,043,200 585 B 1,445,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 520 520 500 500 -20 32,002,900 16,343,592,500 868 1,782.468 505 J 397,000 500 T/B 1,242,700 Total 6,962,078,400 3,427,973,944,300 282,516 1,290,859,900 190,219,200 Jakarta, 02 July 2019 Trading Division