List of Securities Quotation: IDX SMC Composite Date: Wednesday, 03 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 10,750 10,800 10,425 10,450 -300 1,110,000 11,691,745,000 1,221 848.932 10,450 T/J 15,200 10,425 B 45,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,200 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 2,000 0 0 2,000 0 0 0 0 53.333 1,940 J 2,300 1,635 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,835 1,845 1,800 1,805 -30 12,785,100 23,310,060,000 2,757 2,201.220 1,810 J 2,700 1,805 T/B 85,300 5 ACST Acset Indonusa Tbk. --U6---1 1,385 1,385 1,365 1,375 -10 31,800 43,635,500 50 57.742 1,375 T/J 800 1,370 B 400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,680 1,695 1,645 1,650 -30 8,319,000 13,838,765,000 1,434 1,295.815 1,655 J 7,500 1,650 T/B 70,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,875 9,800 9,875 0 236,100 2,325,505,000 30 424.731 9,875 T/J 8,300 9,850 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 266 284 268 284 18 5,629,000 1,542,727,000 588 25.349 284 T/J 600,400 280 B 15,600 9 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,415 1,360 1,360 -60 50,270,400 69,325,956,500 6,507 123.636 1,365 J 162,500 1,360 T/B 1,690,600 10 AGII Aneka Gas Industri Tbk. XDS3---1 545 555 535 545 0 614,900 333,010,000 167 49.545 550 J 60,200 545 T/B 96,300 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 290 294 290 292 2 2,161,500 629,118,600 230 477.062 294 J 262,600 292 T/B 77,900 12 AGRS Bank Agris Tbk. --U8---2 300 300 232 232 -68 6,400 1,821,200 10 210.909 280 J 8,400 256 B 200 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,190 4,280 4,140 4,250 60 12,525,000 52,611,418,000 3,842 3,387.237 4,260 J 116,900 4,250 T/B 11,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 310 316 310 316 6 600 186,600 2 300.952 314 J 1,900 276 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,250 5,300 5,300 5,300 50 500 2,650,000 3 216.327 5,300 T/J 20,200 5,125 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 905 915 885 890 -15 147,800 132,924,000 38 2,271.045 890 T/J 69,000 885 B 116,600 17 ANDI Andira Agro Tbk. --U1---2 2,050 2,050 2,050 2,050 0 1,400 2,870,000 3 1,025.000 2,050 T/J 2,400 2,010 B 10,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 905 885 905 5 34,800 31,485,500 15 75.417 905 T/J 100 885 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 840 850 810 815 -25 82,796,400 68,152,130,500 5,402 537.351 820 J 1,117,300 815 T/B 970,000 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---2 580 580 575 575 -5 10,462,300 6,049,483,000 1,952 611.598 580 J 279,900 575 T/B 17,500 22 APLN Agung Podomoro Land Tbk. --M6K--1 232 244 232 240 8 55,819,600 13,352,256,800 2,655 65.753 242 J 1,973,800 240 T/B 658,100 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 10,000 8,000,000 1 53.333 800 T/J 21,200 705 B 2,500 24 ARMY Armidian Karyatama Tbk. --U6---2 278 282 270 282 4 80,218,400 21,819,334,400 91 94.000 282 T/J 51,900 274 B 6,600 25 ARNA Arwana Citramulia Tbk. --S3---1 500 500 482 490 -10 418,000 205,870,800 119 3,330.388 490 T/J 18,400 484 B 5,000 26 ASGR Astra Graphia Tbk. --U9---1 1,270 1,270 1,240 1,245 -25 104,000 130,855,000 56 258.127 1,250 J 200 1,245 T/B 400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 970 965 965 -5 1,451,300 1,400,590,000 454 1,787.037 970 J 28,200 960 B 7,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 344 346 342 344 0 7,825,200 2,691,647,800 734 327.619 344 T/J 150,300 342 B 1,319,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 870 905 860 890 20 12,036,300 10,710,665,500 725 228.205 890 T/J 230,100 880 B 100,100 30 ATIC Anabatic Technologies Tbk. CDU9---1 875 875 800 805 -70 11,300 9,082,000 13 115.000 835 J 100 805 T/B 700 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 1,450 5 1,646,200 2,384,439,000 204 1,311.386 1,450 T/J 1,000 1,445 B 120,100 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 40,800 2,040,000 17 57.388 50 T/J 5,383,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 284 300 284 300 16 500 143,600 3 221.182 294 J 6,200 276 B 1,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,580 1,580 1,545 1,580 0 145,800 228,202,500 49 1,975.000 1,585 J 200 1,545 B 11,000 36 BBKP Bank Bukopin Tbk. --S8K--1 306 312 306 308 2 5,963,500 1,841,022,000 612 91.370 310 J 477,200 308 T/B 209,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 0 0 1,610 0 0 0 0 116.667 1,610 J 400 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,510 2,520 2,440 2,450 -60 30,168,000 74,384,963,000 4,223 319.565 2,460 J 19,400 2,450 T/B 127,600 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 280 270 270 -16 105,900 28,606,200 40 274.893 270 T/J 21,900 268 B 700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 244 250 244 250 6 50,600 12,646,400 6 708.979 250 T/J 145,800 248 B 50,000 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 15,700 785,000 9 217.306 50 T/J 449,494,000 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 314 304 312 6 22,308,200 6,918,473,800 984 183.529 312 T/J 124,600 310 B 277,100 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 605 605 595 600 -5 302,400 181,309,000 51 3,074.716 600 T/J 54,300 595 B 186,500 45 BGTG Bank Ganesha Tbk. --S8---2 74 76 73 73 -1 1,822,700 134,008,200 721 70.874 74 J 4,200 73 T/B 519,800 46 BHIT MNC Investama Tbk. --S9---1 79 84 78 81 2 83,445,800 6,772,867,700 1,745 236.877 82 J 65,200 81 T/B 4,814,300 47 BINA Bank Ina Perdana Tbk. --U8---1 985 1,050 985 1,000 15 153,700 156,869,000 50 564.985 1,000 T/J 18,900 990 B 14,900 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 67 50 66 16 794,903,200 48,220,664,400 11,727 47.143 66 T/J 27,737,800 65 B 2,362,600 49 BIRD Blue Bird Tbk. --S7---1 2,870 2,990 2,880 2,980 110 11,347,200 33,494,127,000 2,047 45.846 2,980 T/J 4,466,600 2,970 B 138,800 50 BISI BISI International Tbk. --U1---1 1,430 1,470 1,400 1,440 10 1,032,900 1,469,279,000 202 720.000 1,440 T/J 1,900 1,410 B 17,900 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,705 1,720 1,675 1,680 -25 8,975,100 15,351,914,500 415 280.000 1,685 J 8,200 1,675 B 14,300 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 650 640 645 5 3,241,700 2,081,657,500 719 150.000 645 T/J 1,663,000 640 B 568,600 53 BKSL Sentul City Tbk. --S6K--1 127 128 123 123 -4 84,850,500 10,588,157,400 1,852 8.499 124 J 2,509,100 123 T/B 847,300 54 BKSW Bank QNB Indonesia Tbk. --U8---2 165 182 182 182 17 100 18,200 1 417.623 181 J 1,200 178 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 21,000 1,050,000 3 0.658 50 T/J 177,615,400 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,500 J 200 3,810 B 300 57 BMAS Bank Maspion Indonesia Tbk. CDU8---2 314 314 312 312 -2 1,800 564,400 8 97.500 312 T/J 2,800 304 B 100 58 BMTR Global Mediacom Tbk. --S9K--1 384 412 380 410 26 127,112,800 50,873,640,200 7,017 333.713 412 J 1,001,200 410 T/B 1,159,100 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 800 40,000 3 0.172 50 T/J 42,141,500 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,120 1,120 1,070 1,070 -50 12,536,000 13,561,014,500 1,382 7.900 1,075 J 216,200 1,070 T/B 480,300 61 BNII Bank Maybank Indonesia Tbk. --M8---1 254 258 248 250 -4 982,800 248,724,200 163 2.979 252 J 83,000 250 T/B 167,300 62 BNLI Bank Permata Tbk. --M8K--1 790 795 785 785 -5 7,884,900 6,215,858,000 411 8.547 790 J 1,983,700 785 T/B 1,126,000 63 BOGA Bintang Oto Global Tbk. --U9---2 735 745 735 745 10 5,434,400 4,005,147,500 728 723.301 745 T/J 151,800 740 B 18,700 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 860 865 -5 95,700 82,747,500 91 157.273 865 T/J 2,500 860 B 2,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,895 1,900 1,845 1,900 5 22,000 41,394,500 27 475.000 1,885 J 300 1,845 B 100 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 810 0 0 810 0 0 0 0 863.816 830 J 27,500 810 B 22,500 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 14,025 10,800 10,800 -900 1,400 15,502,500 6 420.323 11,500 J 600 10,000 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 500 505 0 3,494,100 1,764,565,500 509 99.020 510 J 2,071,600 505 T/B 155,700 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 70,400 3,520,000 16 7.874 50 T/J 73,903,300 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,100 1,080 1,080 1,080 -20 1,300 1,404,000 1 810.324 1,100 J 19,800 1,080 T/B 500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,390 3,450 3,360 3,380 -10 21,370,300 72,827,113,000 3,832 264.701 3,390 J 237,500 3,380 T/B 47,100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,520 1,545 1,500 1,515 -5 14,546,700 22,025,393,000 2,526 296.765 1,515 T/J 3,600 1,510 B 10,000 74 BSIM Bank Sinarmas Tbk. --U8---1 615 615 610 610 -5 200 122,500 2 416.044 600 J 20,000 575 B 1,100 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,680 1,600 1,680 10 45,300 72,536,000 7 86.154 1,675 J 100 1,635 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---2 100 105 99 99 -1 21,853,000 2,236,642,700 257 758.504 100 J 100,000 99 T/B 427,700 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 3,630 3,640 3,580 3,620 -10 109,700 396,073,000 20 700.787 3,620 T/J 5,300 3,600 B 700 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,290 3,370 3,270 3,350 60 28,184,800 93,871,255,000 4,798 343.590 3,350 T/J 132,800 3,340 B 78,900 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,905 1,900 1,900 1,900 -5 9,000 17,100,000 5 322.034 1,900 T/J 800 1,870 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 120 121 118 119 -1 120,481,500 14,369,216,100 1,683 6.907 120 J 8,163,000 119 T/B 18,400 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 99 100 98 99 0 18,107,800 1,789,876,900 320 76.154 99 T/J 184,700 98 B 272,400 84 BVIC Bank Victoria International Tbk. --U8---1 169 169 169 169 0 8,800 1,487,200 1 159.806 170 J 2,600 168 B 7,200 85 BWPT Eagle High Plantations Tbk. --U1---1 163 168 160 160 -3 2,829,600 457,324,800 294 34.993 161 J 311,200 160 T/B 34,100 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 535 545 520 540 5 3,840,800 2,056,512,000 315 163.636 540 T/J 46,900 535 B 1,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 248 248 238 248 0 24,826,000 6,079,779,200 204 141.714 250 J 605,400 248 T/B 164,400 88 CASA Capital Financial Indonesia Tbk. --U8---2 370 370 368 370 0 6,415,500 2,373,665,600 1,122 675.960 370 T/J 36,600 368 B 119,400 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 12,100 680 B 5,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 91 92 90 91 0 3,733,000 339,052,000 159 582.400 92 J 1,205,100 91 T/B 434,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 314 310 310 0 945,700 293,212,400 64 24.258 310 T/J 102,100 308 B 129,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 3,200 5,120,000 4 5,805.937 1,600 T/J 180,000 1,550 B 600 93 CITY Natura City Developments Tbk. --U6---1 220 224 214 220 0 6,200 1,362,200 8 183.333 220 T/J 5,500 214 B 1,200 94 CLAY Citra Putra Realty Tbk. --U9---2 3,190 3,220 3,200 3,200 10 32,300 104,002,000 7 1,777.778 3,200 T/J 15,100 3,070 B 1,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 412 428 412 420 8 24,138,000 10,166,993,400 1,900 1,826.087 420 T/J 785,400 418 B 701,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,295 1,330 1,280 1,280 -15 15,300 19,813,500 34 122.481 1,290 J 17,500 1,280 T/B 1,600 97 CMPP AirAsia Indonesia Tbk. --U7---2 196 196 186 196 0 67,100 13,083,000 39 37.076 196 T/J 27,300 194 B 6,300 98 COWL Cowell Development Tbk. --U6---2 216 216 210 212 -4 168,900 35,998,600 116 163.077 212 T/J 15,800 210 B 300 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 48,400 2,420,000 15 45.455 50 T/J 55,252,000 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. CDU9---1 590 590 590 590 0 152,500 89,975,000 23 297.732 595 J 2,500 560 B 9,400 101 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 1,150 1,170 1,120 1,130 -20 31,792,400 36,089,709,000 3,582 253.001 1,130 T/J 1,607,700 1,125 B 48,300 103 DART Duta Anggada Realty Tbk. --U6---1 350 360 340 360 10 2,000 701,000 7 66.551 358 J 1,000 314 B 500 104 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 23,000 1,150,000 7 16.496 50 T/J 125,707,900 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 850 835 845 0 606,400 510,673,500 383 734.783 850 J 34,400 845 T/B 2,400 107 DILD Intiland Development Tbk. --S6---1 398 402 394 396 -2 6,073,200 2,415,115,400 221 69.006 398 J 107,000 394 B 226,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,280 3,360 3,280 3,350 70 772,500 2,575,316,000 350 113.559 3,350 T/J 117,600 3,340 B 8,300 109 DKFT Central Omega Resources Tbk. --U2---2 224 236 220 226 2 865,800 196,829,000 135 580.529 226 T/J 900 222 B 500 110 DLTA Delta Djakarta Tbk. --U5---1 7,000 7,050 6,950 7,050 50 52,000 363,925,000 13 42,142.387 7,050 T/J 7,100 7,025 B 500 111 DMAS Puradelta Lestari Tbk. --M6K--1 298 300 284 292 -6 62,798,900 18,357,403,400 1,840 139.048 292 T/J 1,732,200 290 B 1,450,900 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,920 2,950 2,900 2,900 -20 23,900 69,484,000 10 2,547.457 2,890 J 28,900 2,840 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--1 520 525 505 505 -15 12,781,700 6,506,375,000 940 683.689 510 J 1,410,600 505 T/B 5,323,600 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 370 372 368 372 2 192,400 71,369,200 15 100.541 372 T/J 116,500 368 B 4,800 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 16,000 J 500 14,500 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,560 1,605 1,480 1,570 10 161,700 245,423,000 35 310.891 1,555 J 100 1,480 B 1,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,875 6,875 6,875 6,875 0 100 687,500 1 691.441 6,875 T/J 14,700 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,290 2,400 2,240 2,300 10 38,700 88,998,000 19 846.611 2,300 T/J 1,800 2,250 B 10,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,100 J 27,700 870 B 300 120 ELSA Elnusa Tbk. --S2LKO1 384 382 368 372 -12 30,793,200 11,481,302,000 1,775 93.000 374 J 741,800 372 T/B 109,500 121 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 7,500 7,500 7,500 7,500 0 2,500 18,750,000 1 1,041.667 7,500 T/J 199,900 7,250 B 100 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,450 2,450 2,450 50 100 245,000 1 1,714.138 2,480 J 404,500 2,200 B 12,500 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,100 2,200 2,040 2,160 60 73,676,500 157,093,056,000 8,849 216.000 2,160 T/J 3,063,100 2,150 B 823,100 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 310 312 302 304 -6 10,198,300 3,120,058,800 1,299 565.992 306 J 44,200 304 T/B 284,600 126 EXCL XL Axiata Tbk. --S7XXO1 2,960 2,990 2,850 2,860 -100 7,888,800 22,746,849,000 2,170 145.147 2,870 J 58,900 2,860 T/B 270,200 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,480 2,450 2,400 2,400 -80 1,400 3,365,000 6 3,774.475 2,850 J 20,700 2,420 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,125 8,125 7,900 8,025 -100 69,700 561,210,000 60 1,839.078 8,025 T/J 900 7,950 B 100 129 FILM MD Pictures Tbk. --U9---1 985 1,000 955 1,000 15 74,600 72,220,000 56 476.190 1,000 T/J 1,500 985 B 5,900 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,500 5,050 4,030 4,270 -230 24,939,600 119,188,736,000 1,482 854.000 4,280 J 200 4,270 T/B 300 131 FISH FKS Multi Agro Tbk. CDU9---2 3,350 3,500 3,350 3,500 150 33,900 114,582,000 53 2,800.000 3,500 T/J 400 3,410 B 300 132 FMII Fortune Mate Indonesia Tbk --U6---2 560 610 585 585 25 7,000 4,267,500 10 585.000 610 J 900 560 B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 890 895 880 890 0 18,075,300 16,028,374,500 87 404.545 890 T/J 262,900 875 B 900 134 FREN Smartfren Telecom Tbk. --U7---1 314 318 304 314 0 27,921,000 8,709,652,600 3,202 17.444 314 T/J 452,800 312 B 373,400 135 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---1 378 390 378 380 2 12,398,900 4,740,710,200 1,461 51.082 382 J 278,300 380 T/B 111,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 730 755 715 745 15 6,010,800 4,468,222,000 677 146.262 745 T/J 1,207,100 740 B 315,700 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 214 214 210 212 -2 3,633,900 768,926,400 312 53.000 214 J 619,600 212 T/B 2,092,100 139 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 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,545 1,600 1,545 1,595 50 159,200 251,190,000 117 124.125 1,595 T/J 59,000 1,555 B 1,300 141 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---1 194 196 190 190 -4 157,600 29,978,100 15 76.000 196 J 900 190 T/B 17,000 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,290 3,200 3,230 -70 78,100 252,471,000 85 87.297 3,230 T/J 70,100 3,200 B 27,700 144 HERO Hero Supermarket Tbk. --U9---1 805 860 800 820 15 100,000 81,817,000 58 1,711.614 850 J 4,400 820 T/B 75,400 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,120 3,150 3,120 3,140 20 51,400 161,346,000 31 961.244 3,140 T/J 9,400 3,120 B 800 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 685 630 630 -20 5,200 3,348,000 10 969.231 630 T/J 7,000 610 B 900 147 HKMU HK Metals Utama Tbk. --U9---1 354 360 352 358 4 16,700,800 5,950,311,600 479 155.652 358 T/J 103,000 354 B 134,500 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 785 790 775 785 0 13,263,800 10,387,912,000 649 253.226 785 T/J 679,900 780 B 2,426,100 149 HRTA Hartadinata Abadi Tbk. XDS5---1 254 254 248 250 -4 553,900 138,583,600 40 83.333 254 J 301,200 250 T/B 952,000 150 HRUM Harum Energy Tbk. --S2K--1 1,475 1,490 1,435 1,440 -35 1,962,700 2,845,264,500 820 27.692 1,445 J 116,800 1,440 T/B 3,210,600 151 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 2,900 396 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 59 59 57 57 -2 139,517,700 8,220,891,700 519 109.409 58 J 3,943,900 57 T/B 2,876,300 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 147 150 145 148 1 15,100,800 2,231,462,200 896 42.286 148 T/J 395,400 147 B 49,200 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,650 2,690 2,580 2,580 -70 1,064,000 2,777,458,000 550 346.366 2,590 J 1,800 2,580 T/B 116,200 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 560 565 550 555 -5 3,328,900 1,842,189,500 355 111.000 560 J 48,300 555 T/B 214,300 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 371,400 387,205,500 39 275.000 1,045 T/J 10,000 1,030 B 4,000 158 INAF Indofarma (Persero) Tbk. --U5---1 2,300 2,390 2,290 2,320 20 721,800 1,675,683,000 573 928.000 2,320 T/J 2,400 2,310 B 10,000 159 INCO Vale Indonesia Tbk. --S2BXO1 3,080 2,990 2,900 2,930 -150 17,084,700 50,130,306,000 4,083 1,195.918 2,940 J 375,000 2,930 T/B 1,929,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 5,100 5,100 5,000 5,050 -50 15,300 77,225,000 22 680.144 5,100 J 2,400 5,025 B 700 161 INDS Indospring Tbk. XDM4---1 2,400 2,400 2,380 2,380 -20 296,600 708,801,000 90 223.125 2,380 T/J 1,100 2,370 B 1,100 162 INDY Indika Energy Tbk. --S2XXO1 1,745 1,770 1,715 1,720 -25 12,363,000 21,470,469,000 2,591 58.305 1,725 J 212,400 1,720 T/B 215,400 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 69 69 -1 725,500 50,100,000 46 0.394 70 J 489,800 69 T/B 267,900 164 INPP Indonesian Paradise Property Tbk. --U9---2 870 820 755 820 -50 700 557,500 3 780.952 800 J 400 755 B 11,000 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,000 3,080 0 3,500 10,631,000 11 1,115.942 3,080 T/J 500 3,000 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 600 0 0 600 0 0 0 0 6.091 600 J 1,600 565 B 200 167 INTA Intraco Penta Tbk. --U9---2 476 474 474 474 -2 1,000 474,000 1 334.130 474 T/J 99,000 468 B 2,300 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,290 1,265 1,240 1,245 -45 83,400 104,018,000 86 75.915 1,245 T/J 6,100 1,240 B 28,700 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 256 258 254 258 2 1,400 359,000 6 67.895 258 T/J 102,100 254 B 600 170 ISAT Indosat Tbk. --S7K--1 2,730 2,770 2,550 2,580 -150 10,547,000 27,681,361,000 4,207 184.286 2,590 J 14,500 2,580 T/B 425,700 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,250 17,350 17,125 17,275 25 1,466,500 25,324,950,000 1,817 123.393 17,275 T/J 200 17,250 B 900 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 214,691,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 0 0 468 0 0 0 0 265.472 515 J 20,000 468 B 3,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. CDU6---1 486 480 480 480 -6 4,200 2,016,000 12 397.295 480 T/J 1,600 368 B 1,100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,585 1,635 1,585 1,600 15 65,194,500 104,872,609,000 9,189 437.397 1,605 J 514,800 1,600 T/B 1,903,900 176 JRPT Jaya Real Property Tbk. XDS6---1 520 550 520 545 25 7,842,700 4,188,183,500 1,269 524.038 545 T/J 25,100 540 B 233,600 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,900 6,000 5,775 5,800 -100 3,369,100 19,603,710,000 1,709 342.021 5,800 T/J 2,834,700 5,775 B 236,100 178 JSPT Jakarta Setiabudi Internasional Tbk. XDU9---2 985 0 0 985 0 0 0 0 212.138 1,220 J 400 985 B 3,500 179 JTPE Jasuindo Tiga Perkasa Tbk. XDS9---2 980 980 970 980 0 1,364,000 1,333,185,000 131 2,177.778 980 T/J 354,700 975 B 372,600 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,300 3,410 3,290 3,340 40 275,300 932,594,000 168 3,340.000 3,360 J 1,400 3,340 T/B 1,800 181 KBLI KMI Wire & Cable Tbk. XDS4---1 630 635 605 610 -20 24,746,500 15,325,970,500 2,067 74.120 615 J 203,800 610 T/B 1,186,000 182 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---1 312 320 310 316 4 5,769,900 1,814,678,600 285 10.964 318 J 747,900 316 T/B 13,900 184 KINO Kino Indonesia Tbk. XDU5---1 2,870 2,920 2,850 2,900 30 349,400 1,010,165,000 118 76.316 2,900 T/J 1,100 2,880 B 1,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 685 720 645 715 30 41,600 28,564,500 60 238.333 715 T/J 10,000 650 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 194 204 194 195 1 77,000 14,998,400 21 684.211 204 J 43,700 194 B 20,500 187 KMTR Kirana Megatara Tbk. --U3---2 338 338 328 336 -2 55,300 18,464,400 27 73.362 336 T/J 1,000 332 B 10,000 188 KPIG MNC Land Tbk. --U9---2 133 134 132 133 0 175,400 23,322,200 33 286.188 133 T/J 564,900 132 B 198,000 189 KRAH Grand Kartech Tbk. --U4---2 2,320 2,310 2,310 2,310 -10 10,100 23,331,000 8 840.000 2,310 T/J 1,200 2,050 B 300 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 418 420 406 410 -8 7,571,100 3,105,980,400 579 50.972 412 J 61,900 410 T/B 534,000 191 KREN Kresna Graha Investama Tbk. --U9---1 555 560 545 545 -10 85,854,400 47,300,350,000 650 5,669.996 550 J 726,600 545 T/B 196,800 192 LAND Trimitra Propertindo Tbk. --U6---2 1,515 1,550 1,450 1,510 -5 491,700 748,873,500 438 387.179 1,510 T/J 52,200 1,505 B 2,200 193 LINK Link Net Tbk. --S9K--1 4,210 4,210 4,050 4,150 -60 965,200 3,991,076,000 517 259.375 4,150 T/J 159,600 4,110 B 100 194 LPCK Lippo Cikarang Tbk XRS6---1 1,500 1,525 1,500 1,515 15 6,083,100 9,173,480,500 482 170.811 1,520 J 3,700 1,515 T/B 85,400 195 LPKR Lippo Karawaci Tbk. XRS6K--1 274 272 264 268 -6 108,117,200 28,895,797,600 2,668 86.542 268 T/J 4,375,200 266 B 1,214,000 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,540 3,550 3,410 3,410 -130 7,113,900 24,599,151,000 4,724 77.270 3,420 J 38,700 3,410 T/B 61,400 197 LSIP PP London Sumatra Indonesia Tbk. XDS1K--1 1,175 1,190 1,155 1,175 0 7,843,900 9,159,580,500 1,079 303.226 1,180 J 334,600 1,175 T/B 1,495,300 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 51 50 50 0 1,018,982,100 50,949,105,100 576 105.427 50 T/J 471,400 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,115 1,145 1,115 1,120 5 23,397,000 26,530,196,500 3,557 636.364 1,125 J 457,700 1,120 T/B 587,800 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,800 5,850 5,850 5,850 50 69,400 405,990,000 9 278.571 5,850 T/J 56,300 5,825 B 100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,750 1,795 1,795 1,795 45 200 359,000 1 106.845 1,790 J 7,800 1,755 B 1,700 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 890 905 880 885 -5 6,091,600 5,422,985,500 1,028 1,420.204 885 T/J 886,200 880 B 9,288,700 203 MARI Mahaka Radio Integra Tbk. XDU9---2 244 248 240 248 4 7,371,500 1,796,017,200 196 330.667 248 T/J 188,400 246 B 24,200 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 494 490 492 2 2,670,400 1,312,905,800 597 984.000 492 T/J 16,700 490 B 260,000 205 MASA Multistrada Arah Sarana Tbk. --U4---1 610 610 600 610 0 7,100 4,321,000 10 433.732 630 J 10,100 605 B 15,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,475 7,000 6,700 7,000 525 4,700 32,745,000 8 3,018.399 6,700 J 100 6,500 B 400 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,280 2,280 2,240 2,260 -20 4,000 8,999,000 18 173.846 2,260 T/J 300 2,240 B 29,100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 660 660 650 655 -5 564,000 369,604,500 154 40.938 660 J 103,600 655 T/B 17,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,490 3,460 3,480 -10 1,687,100 5,866,687,000 155 251.264 3,480 T/J 111,900 3,460 B 14,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 144 145 143 143 -1 526,400 75,319,800 32 128.260 144 J 35,600 142 B 19,600 211 MDIA Intermedia Capital Tbk. --M9---1 149 152 143 144 -5 502,300 72,175,400 11 104.348 150 J 226,800 143 B 117,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,680 4,750 4,660 4,680 0 1,389,100 6,542,541,000 364 244.073 4,680 T/J 5,300 4,660 B 17,400 213 MDLN Modernland Realty Tbk. --S6---1 278 286 274 282 4 12,297,600 3,450,795,400 876 83.691 284 J 876,300 282 T/B 48,600 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 850 820 825 -35 27,535,900 22,887,952,000 2,479 1,453.053 830 J 379,900 825 T/B 421,300 215 MEGA Bank Mega Tbk. --U8---1 5,800 5,900 5,550 5,725 -75 3,400 19,250,000 24 4,173.106 5,700 J 200 5,575 B 100 216 MERK Merck Tbk. --U5---2 3,950 3,990 3,960 3,970 20 9,600 38,029,000 18 10,467.477 3,980 J 6,000 3,960 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 194 195 190 195 1 18,600 3,573,800 14 59.077 195 T/J 55,900 194 B 4,000 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,015 1,040 1,025 1,040 25 2,500 2,592,500 6 1,066.667 1,040 T/J 10,000 1,025 B 300 219 MGRO Mahkota Group Tbk. --S1---1 890 895 885 895 5 6,052,300 5,384,921,500 649 397.778 895 T/J 110,100 890 B 44,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,190 J 100 1,010 B 1,500 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,900 1,950 1,875 1,950 50 687,400 1,303,187,500 214 114.808 1,950 T/J 21,400 1,910 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,205 1,190 990 1,030 -175 2,054,300 2,056,063,000 79 4,904.762 1,040 J 2,900 1,030 T/B 13,200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 0 0 15,925 0 0 0 0 758.333 15,650 J 300 13,800 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,175 20,175 20,175 0 800 16,140,000 5 128,503.185 20,175 T/J 1,000 20,100 B 1,100 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,415 1,405 1,405 -5 1,257,200 1,772,071,500 664 234.656 1,405 T/J 37,000 1,400 B 60,900 226 MLPL Multipolar Tbk. --U9---1 114 116 111 111 -3 5,007,600 562,094,900 258 12.732 112 J 500 111 T/B 340,000 227 MLPT Multipolar Technology Tbk. --U9---1 700 750 740 740 40 1,000 749,000 4 154.167 730 J 14,900 680 B 1,100 228 MMLP Mega Manunggal Property Tbk. --U6---2 370 390 362 390 20 189,000 71,338,000 34 66.667 388 J 450,500 372 B 100 229 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,105 1,215 1,080 1,210 105 141,119,400 165,270,417,000 21,987 134.444 1,215 J 1,164,800 1,210 T/B 7,565,600 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,010 975 1,000 0 23,100 23,026,000 4 172.414 1,000 T/J 13,000 975 B 5,000 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 860 870 850 860 0 2,173,900 1,865,450,000 816 57.333 860 T/J 68,800 855 B 90,600 232 MPPA Matahari Putra Prima Tbk. --U9---1 234 242 218 218 -16 31,635,600 7,229,586,800 2,440 91.654 220 J 129,900 218 T/B 721,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 735 0 0 735 0 0 0 0 668.182 740 J 2,300 620 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,300 6,025 6,300 25 2,300 14,457,500 5 571.437 6,300 T/J 4,000 6,000 B 500 235 MSIN MNC Studios International Tbk. --M9---2 398 398 366 384 -14 1,998,400 756,496,000 384 76.800 386 J 11,700 384 T/B 37,300 236 MSKY MNC Sky Vision Tbk. --U9---1 995 1,000 995 995 0 131,800 131,700,000 15 65.461 995 T/J 5,000 990 B 5,600 237 MTDL Metrodata Electronics Tbk. XDS9---1 1,250 1,270 1,155 1,200 -50 7,008,900 8,581,674,000 1,105 2,160.294 1,205 J 12,000 1,200 T/B 9,900 238 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---1 452 452 450 452 0 150,400 67,880,800 8 190.035 456 J 1,300 430 B 100 240 MYOH Samindo Resources Tbk. --S2---1 1,305 1,315 1,295 1,300 -5 39,900 51,862,500 29 154.840 1,300 T/J 14,500 1,295 B 2,700 241 MYRX Hanson International Tbk. --S6---2 106 107 106 107 1 244,909,800 26,199,966,300 267 72.972 107 T/J 3,499,300 106 B 5,087,100 242 NASA Ayana Land International Tbk. --U9---2 700 705 695 700 0 3,375,900 2,359,395,500 672 679.612 705 J 142,300 700 T/B 23,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 735 735 725 730 -5 12,603,300 9,137,633,500 1,485 708.738 730 T/J 237,200 725 B 105,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,340 2,360 2,310 2,310 -30 1,165,800 2,723,995,000 104 124.865 2,330 J 3,200 2,300 B 5,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,295 1,320 1,225 1,230 -65 618,200 775,793,000 573 378.462 1,240 J 250,400 1,230 T/B 38,600 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 100 13,000 1 123.810 131 J 31,100 130 T/B 499,900 247 NISP Bank OCBC NISP Tbk. --U8---1 885 890 885 890 5 6,300 5,594,000 6 1,078.474 890 T/J 56,800 885 B 1,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 975 0 0 975 0 0 0 0 260.000 965 J 1,800 885 B 100 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 400 392 392 0 497,800 196,385,200 69 46.118 394 J 30,600 390 B 44,500 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 700 690 675 685 -15 65,700 44,907,500 27 1,355.228 685 T/J 10,900 675 B 2,700 252 PALM Provident Agro Tbk. CDU1---2 258 258 258 258 0 200 51,600 1 70.517 258 T/J 6,700 250 B 7,300 253 PBID Panca Budi Idaman Tbk. --U3---1 1,045 1,050 1,035 1,050 5 255,900 265,651,500 27 123.529 1,050 T/J 89,900 1,040 B 51,400 254 PBRX Pan Brothers Tbk. CDS4K--1 565 565 560 565 0 210,900 119,108,500 19 1,000.000 565 T/J 127,500 560 B 94,600 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 740 0 0 740 0 0 0 0 61.667 740 J 65,400 660 B 100 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,980 3,030 2,980 3,030 50 3,397,400 10,158,216,000 12 2,020.000 3,030 T/J 1,100 3,000 B 3,300 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,880 1,890 1,820 1,825 -55 27,900 51,004,000 42 152.337 1,825 T/J 400 1,820 B 3,300 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,250 1,250 1,225 1,225 -25 4,700 5,760,000 11 239.024 1,240 J 14,900 1,220 B 400 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,870 2,950 2,870 2,880 10 6,600 19,091,000 24 1,195.070 2,880 T/J 300 2,870 B 14,800 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,245 1,260 1,245 1,250 5 5,141,300 6,430,602,000 626 2,081.252 1,250 T/J 1,967,200 1,245 B 103,600 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 60 58 59 1 3,108,400 180,842,000 148 59.000 59 T/J 818,200 58 B 35,400 263 PNIN Paninvest Tbk. --S8---1 1,360 1,390 1,350 1,365 5 91,100 124,624,000 34 1,451.510 1,375 J 2,500 1,365 T/B 100 264 PNLF Panin Financial Tbk. --S8---1 326 330 320 320 -6 20,890,400 6,737,831,800 886 345.871 322 J 272,400 320 T/B 2,363,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,375 1,330 1,205 1,210 -165 12,200 15,058,500 28 896.296 1,210 T/J 1,300 1,205 B 400 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,080 1,085 1,020 1,075 -5 2,600 2,715,500 14 65.749 1,050 J 76,500 1,015 B 200 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,160 1,190 1,180 1,180 20 400 474,000 4 191.870 1,180 T/J 10,500 1,150 B 1,000 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,915 1,925 1,880 1,890 -25 90,884,400 173,926,426,000 666 1,199.612 1,890 T/J 6,000 1,885 B 1,700 269 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---2 860 865 850 865 5 1,568,500 1,349,001,000 147 57.667 865 T/J 69,700 860 B 465,000 271 PPRE PP Presisi Tbk. --M7---1 386 386 380 386 0 4,036,200 1,543,028,000 2,110 89.767 386 T/J 514,600 384 B 14,900 272 PPRO PP Properti Tbk. --S6K--1 121 123 119 119 -2 36,408,200 4,381,536,200 1,252 257.297 120 J 924,000 119 T/B 12,310,800 273 PRDA Prodia Widyahusada Tbk. --U9---1 3,850 4,100 3,850 4,080 230 142,200 566,746,000 79 62.769 4,090 J 3,000 4,000 B 14,600 274 PRIM Royal Prima Tbk. --U9---2 440 440 438 438 -2 300 131,600 3 87.600 438 T/J 4,900 430 B 1,400 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 242 236 240 6 2,849,200 684,422,400 156 778.639 242 J 65,100 240 T/B 9,600 276 PTPP PP (Persero) Tbk. --S6XXO1 2,180 2,200 2,140 2,150 -30 13,448,200 28,959,365,000 2,750 404.135 2,150 T/J 11,800 2,140 B 277,500 277 PTRO Petrosea Tbk. --S2K--1 1,630 1,650 1,610 1,620 -10 221,000 359,895,000 155 1,296.000 1,620 T/J 5,700 1,615 B 4,100 278 PTSN Sat Nusapersada Tbk SSU4---1 1,395 1,500 1,400 1,500 105 5,102,600 7,449,900,500 1,790 258.621 1,505 J 600 1,500 T/B 264,400 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,025 J 30,000 0 B 0 280 PWON Pakuwon Jati Tbk. CDS6B3O1 745 735 710 715 -30 65,176,900 46,831,814,500 4,783 2,756.467 715 T/J 201,600 710 B 8,394,000 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,095 1,100 1,085 1,095 0 24,400 26,537,500 44 99.545 1,100 J 5,500 1,095 T/B 600 282 RAJA Rukun Raharja Tbk. --S7---1 274 280 266 268 -6 4,429,400 1,204,781,800 526 920.583 268 T/J 402,700 266 B 462,400 283 RALS Ramayana Lestari Sentosa Tbk. XDS9K--1 1,385 1,405 1,385 1,390 5 5,070,500 7,075,000,500 1,377 868.750 1,390 T/J 419,300 1,385 B 85,300 284 RDTX Roda Vivatex Tbk CDU6---1 8,000 7,700 6,500 7,700 -300 200 1,420,000 2 405.650 7,900 J 8,900 6,500 B 400 285 RIMO Rimo International Lestari Tbk --U6---2 138 139 134 135 -3 531,545,400 72,801,004,400 646 74.118 135 T/J 1,520,600 134 B 1,369,900 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 655 630 630 -25 747,500 477,770,000 93 386.503 630 T/J 155,500 625 B 124,100 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 358 368 366 366 8 400 147,000 3 2,863.850 366 T/J 1,500 364 B 100 288 RODA Pikko Land Development Tbk. --U6---2 278 288 268 276 -2 1,840,900 511,387,800 27 440.683 276 T/J 92,900 268 B 1,600 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,290 1,245 1,260 0 8,509,700 10,712,556,500 473 494.118 1,260 T/J 1,088,400 1,255 B 163,900 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 565 575 550 570 5 3,768,000 2,129,986,000 354 712.500 570 T/J 114,400 560 B 6,200 291 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 9,325 9,275 9,100 9,250 -75 17,600 161,167,500 28 5,967.742 9,250 T/J 1,900 9,125 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,645 1,655 1,615 1,630 -15 5,965,300 9,724,772,000 1,837 737.380 1,630 T/J 505,100 1,625 B 500 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 850 850 850 30 5,000 4,250,000 1 950.730 850 T/J 31,000 830 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,260 2,260 2,260 0 6,400 14,464,000 5 96.581 2,300 J 4,100 2,250 B 2,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,680 J 1,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. CDM7---2 865 865 845 850 -15 1,527,100 1,301,557,500 189 607.143 850 T/J 3,700 845 B 6,800 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 995 1,010 990 990 -5 1,529,400 1,524,642,500 575 170.690 1,000 J 7,100 990 T/B 1,200 299 SILO Siloam International Hospitals Tbk. --S9K--1 4,600 4,890 4,600 4,890 290 568,500 2,713,989,000 740 55.538 4,890 T/J 1,600 4,880 B 800 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 356 360 350 352 -4 3,161,700 1,117,341,000 506 32.000 354 J 87,700 352 T/B 54,600 301 SIPD Sierad Produce Tbk. --U3---2 840 845 820 845 5 2,700 2,216,500 6 0.939 840 J 1,000 820 B 22,400 302 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 4,090 4,090 4,030 4,030 -60 18,000 72,742,000 41 1,331.527 4,060 J 500 4,030 T/B 500 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,230 1,290 1,215 1,235 5 22,427,500 28,129,022,500 4,477 220.536 1,240 J 142,700 1,235 T/B 25,000 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,575 1,575 1,570 1,570 -5 4,200 6,610,000 8 1,896.135 1,575 J 3,900 1,570 T/B 300 306 SMDR Samudera Indonesia Tbk. CDS7K--1 318 322 308 316 -2 7,631,000 2,420,111,400 320 1,268.160 318 J 22,600 316 T/B 105,100 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,180 1,190 1,140 1,150 -30 30,919,600 35,687,855,500 3,575 1,889.583 1,150 T/J 498,500 1,145 B 657,700 308 SMRU SMR Utama Tbk. --U2---2 136 139 132 133 -3 6,877,500 920,476,700 726 32.525 134 J 131,000 133 T/B 73,200 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,500 1,530 1,490 1,500 0 4,145,300 6,250,178,000 3,352 4,006.517 1,500 T/J 25,100 1,495 B 27,600 310 SOCI Soechi Lines Tbk. --M7---1 230 234 226 228 -2 16,950,500 3,908,393,400 819 41.455 230 J 635,300 228 T/B 247,700 311 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 1,100 1,110 1,100 1,100 0 9,929,300 10,968,372,000 692 94.828 1,105 J 55,500 1,100 T/B 123,000 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 282 0 0 282 0 0 0 0 300.957 296 J 5,000 284 B 2,000 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 342 344 336 336 -6 498,905,000 169,746,542,600 2,984 140.000 338 J 6,822,900 336 T/B 18,974,300 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,630 3,580 3,580 0 2,800 10,144,000 10 65.091 3,630 J 3,200 3,580 T/B 1,800 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 830 750 785 5 96,841,100 77,817,484,000 5,014 322.051 790 J 71,400 785 T/B 236,700 317 SSMS Sawit Sumbermas Sarana Tbk. CDU1K--1 1,000 1,010 985 995 -5 35,767,500 35,677,829,000 725 148.507 995 T/J 494,900 990 B 55,200 318 STTP Siantar Top Tbk. --U5---2 3,210 0 0 3,210 0 0 0 0 1,896.827 0 J 0 3,200 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 3,000 -10 621,600 1,864,801,000 475 1,935.484 3,000 T/J 22,500 2,990 B 5,900 322 TAMU Pelayaran Tamarin Samudra Tbk. SSU7---2 595 605 580 580 -15 20,522,900 12,092,953,500 6,541 5,299.223 580 T/J 113,100 575 B 1,157,300 323 TARA Sitara Propertindo Tbk. --U6---1 750 750 740 745 -5 50,166,600 37,344,800,500 4,184 702.830 745 T/J 285,600 740 B 74,000 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 3,900 3,980 3,860 3,980 80 2,003,000 7,838,084,000 967 196.543 3,980 T/J 272,400 3,900 B 4,000 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 855 855 825 825 -30 2,753,700 2,300,275,000 663 187.863 830 J 165,000 825 T/B 494,200 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 13,450 13,000 13,450 0 2,200 28,995,000 10 1,319.248 13,450 T/J 100 13,300 B 100 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,600 6,675 6,400 6,475 -125 4,106,400 26,719,167,500 525 4,692.029 6,500 J 2,400 6,475 T/B 3,800 328 TDPM Tridomain Performance Materials Tbk. --U3---1 280 280 274 278 -2 17,581,600 4,870,367,600 303 121.930 278 T/J 641,200 276 B 10,000 329 TELE Tiphone Mobile Indonesia Tbk. CDU9---1 600 610 595 610 10 11,600 6,972,000 19 196.774 610 T/J 169,300 605 B 1,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 450 550 422 550 100 6,400 2,850,200 8 124.637 550 T/J 100 440 B 5,500 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 3,204.865 4,400 J 100 3,900 B 900 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 810 810 -5 28,828,000 23,394,439,000 109 405.000 810 T/J 200 805 B 700 333 TINS Timah Tbk. --S2K--1 1,120 1,090 1,010 1,035 -85 65,908,600 68,950,692,500 7,481 528.879 1,040 J 184,000 1,035 T/B 2,512,000 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,675 12,750 12,150 12,500 -175 1,348,600 16,705,947,500 1,904 772.853 12,500 T/J 13,500 12,450 B 11,800 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 450 460 446 446 -4 20,900 9,342,200 13 94.116 446 T/J 31,100 444 B 2,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 640 645 625 630 -10 6,599,000 4,170,849,000 234 1,013.987 630 T/J 164,600 625 B 66,700 337 TOTL Total Bangun Persada Tbk. --S6---1 555 560 555 560 5 132,400 73,557,000 74 201.275 560 T/J 146,300 555 B 11,300 338 TOTO Surya Toto Indonesia Tbk. --U3---2 360 362 358 362 2 13,900 4,981,600 8 1,174.295 362 T/J 18,700 360 B 5,900 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 720 730 710 720 0 5,065,800 3,646,224,500 741 3,429.715 725 J 80,200 715 B 64,500 340 TRAM Trada Alam Minera Tbk. --U2---1 121 122 117 119 -2 1,170,090,900 141,805,681,400 2,854 98.352 119 T/J 7,038,100 118 B 4,780,200 341 TRIO Trikomsel Oke Tbk. --U9---1 50 50 50 50 0 800 40,000 2 22.195 50 T/J 164,800 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 10,100 372 B 5,000 343 TSPC Tempo Scan Pacific Tbk. XDM5---1 1,590 1,615 1,595 1,610 20 426,000 683,986,500 115 287.213 1,610 T/J 1,000 1,605 B 5,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,980 2,960 2,970 -10 3,600 10,696,000 5 77.143 2,970 T/J 7,200 2,250 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,095 1,095 1,095 1,095 0 3,000 3,285,000 1 2,433.333 1,100 J 119,400 1,095 T/B 139,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,400 1,410 1,400 1,405 5 95,400 133,902,500 106 2,724.135 1,405 T/J 28,800 1,400 B 35,900 347 UNIC Unggul Indah Cahaya Tbk. CDU3---1 4,450 4,490 4,450 4,480 30 5,000 22,313,000 10 165.922 4,480 T/J 3,700 4,260 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,490 2,490 2,450 2,450 -40 828,300 2,037,081,000 70 204.167 2,450 T/J 40,000 2,440 B 112,600 349 VIVA Visi Media Asia Tbk. --U9---1 119 121 119 119 0 6,509,000 779,708,500 361 39.667 120 J 174,100 119 T/B 1,261,000 350 VOKS Voksel Electric Tbk. --S4---1 304 304 298 302 -2 3,686,600 1,111,835,000 599 133.590 302 T/J 28,500 300 B 23,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 342 348 336 346 4 36,716,900 12,556,906,000 1,827 119.310 348 J 2,871,700 346 T/B 6,456,000 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,480 2,490 2,390 2,410 -70 13,843,100 33,472,969,000 3,287 619.453 2,410 T/J 62,600 2,400 B 267,000 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 318 318 316 316 -2 81,300 25,707,000 36 47.907 318 J 37,600 316 T/B 2,700 354 WOOD Integra Indocabinet Tbk. --S5K--1 885 915 875 880 -5 26,286,600 23,467,667,500 1,649 338.462 885 J 256,300 880 T/B 482,400 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 398 402 394 396 -2 23,671,100 9,391,421,800 1,968 80.816 396 T/J 190,600 394 B 3,934,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,010 1,975 1,985 -25 11,245,500 22,356,983,000 2,121 535.762 1,985 T/J 28,700 1,980 B 491,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 570 575 -15 12,515,700 7,218,345,500 1,606 97.458 575 T/J 77,500 570 B 2,789,400 358 ZINC Kapuas Prima Coal Tbk. --U2---2 500 505 492 494 -6 8,911,900 4,467,734,700 558 1,761.078 494 T/J 1,284,400 492 B 723,800 Total 7,384,750,100 3,271,894,950,500 285,803 1,279,043,200 152,739,100 Jakarta, 03 July 2019 Trading Division