List of Securities Quotation: IDX SMC Composite Date: Friday, 05 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 10,475 10,475 10,350 10,375 -100 497,500 5,177,617,500 612 842.839 10,400 J 200 10,375 T/B 43,000 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 6,000 B 500 3 ABMM ABM Investama Tbk. --U9---1 1,990 1,950 1,900 1,900 -90 2,600 4,955,000 6 50.667 1,900 T/J 33,900 1,660 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,870 1,860 1,825 1,825 -45 8,636,400 15,904,814,000 1,933 2,225.610 1,840 J 114,600 1,825 T/B 7,700 5 ACST Acset Indonusa Tbk. --U6---1 1,370 1,450 1,400 1,430 60 181,300 259,265,500 79 60.052 1,435 J 5,900 1,430 T/B 95,100 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,615 1,630 1,580 1,585 -30 6,460,800 10,336,940,500 1,651 1,244.768 1,585 T/J 13,800 1,580 B 1,023,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,875 9,875 9,800 9,850 -25 307,900 3,024,277,500 31 423.656 9,850 T/J 4,100 9,800 B 500 8 ADMG Polychem Indonesia Tbk --U3---1 276 278 270 272 -4 981,700 268,010,800 197 24.278 274 J 102,200 272 T/B 227,300 9 ADRO Adaro Energy Tbk. --S2BXO1 1,420 1,470 1,415 1,415 -5 70,628,300 101,844,289,000 5,246 128.636 1,415 T/J 1,121,500 1,410 B 708,300 10 AGII Aneka Gas Industri Tbk. XDS3---1 560 600 550 580 20 1,255,600 734,571,500 264 52.727 585 J 84,900 580 T/B 283,500 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 304 308 300 302 -2 3,671,200 1,116,240,000 675 493.400 304 J 34,000 302 T/B 124,700 12 AGRS Bank Agris Tbk. --U8---2 290 320 272 272 -18 80,100 24,502,200 36 247.273 298 J 200 274 B 1,800 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,260 4,290 4,140 4,150 -110 4,352,700 18,276,788,000 1,722 3,307.537 4,160 J 10,500 4,150 T/B 28,600 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 314 312 312 312 -2 400 124,800 1 297.143 312 T/J 1,300 296 B 300 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,250 5,225 5,200 5,200 -50 40,300 209,567,500 6 212.245 5,225 J 100 5,200 T/B 5,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 885 915 885 910 25 233,900 211,580,000 135 2,322.080 910 T/J 7,400 905 B 49,900 17 ANDI Andira Agro Tbk. --U1---2 2,050 2,050 2,010 2,050 0 2,517,300 5,160,142,000 29 1,025.000 2,060 J 200 2,010 B 12,300 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 915 915 0 7,900 7,228,500 9 76.250 915 T/J 236,800 895 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 820 825 810 810 -10 27,266,000 22,226,912,500 3,306 534.054 815 J 858,000 810 T/B 1,883,600 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---2 580 590 580 585 5 11,453,900 6,690,117,500 1,712 622.235 595 J 115,200 585 T/B 11,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 242 246 224 228 -14 53,585,600 12,529,741,200 2,442 62.466 230 J 642,600 228 T/B 3,645,700 23 ARII Atlas Resources Tbk. --U2---2 800 800 800 800 0 15,000 12,000,000 3 53.333 800 T/J 16,000 710 B 3,000 24 ARMY Armidian Karyatama Tbk. --U6---2 282 284 272 284 2 3,950,500 1,107,272,800 50 94.667 284 T/J 79,000 272 B 23,600 25 ARNA Arwana Citramulia Tbk. --S3---1 496 500 496 498 2 10,700 5,332,400 9 3,384.762 498 T/J 18,900 496 B 500 26 ASGR Astra Graphia Tbk. --U9---1 1,245 1,245 1,200 1,220 -25 150,300 183,481,000 94 252.944 1,220 T/J 26,400 1,215 B 5,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 970 975 965 970 0 536,700 520,532,500 207 1,796.296 975 J 10,100 960 B 16,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 342 344 338 340 -2 7,206,300 2,454,453,800 310 323.810 342 J 637,700 340 T/B 549,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 890 895 870 880 -10 2,714,700 2,383,780,000 144 225.641 885 J 224,500 880 T/B 51,700 30 ATIC Anabatic Technologies Tbk. CDU9---1 780 840 785 840 60 1,800 1,418,500 3 120.000 835 J 1,200 790 B 11,200 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 1,470 1,440 1,445 0 1,458,300 2,114,061,000 287 1,306.864 1,450 J 14,200 1,445 T/B 832,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 417,100 20,855,000 35 57.388 50 T/J 7,451,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 298 298 298 -2 100 29,800 1 219.707 294 J 6,100 276 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,610 1,620 1,590 1,610 0 187,100 301,099,500 56 2,012.500 1,610 T/J 1,800 1,590 B 3,400 36 BBKP Bank Bukopin Tbk. --S8K--1 320 326 314 314 -6 13,475,700 4,284,744,400 1,239 93.150 316 J 58,300 314 T/B 5,600 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 2,450 2,470 2,420 2,430 -20 12,680,500 30,961,744,000 2,588 316.956 2,430 T/J 802,500 2,420 B 2,095,500 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 282 276 278 0 59,200 16,518,000 13 283.038 278 T/J 2,400 276 B 700 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 250 250 242 248 -2 69,200 17,123,000 31 703.307 248 T/J 220,800 246 B 30,000 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 0 161,800 8,090,000 13 217.306 50 T/J 451,481,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 318 328 318 328 10 38,538,500 12,516,675,000 1,586 192.941 328 T/J 5,759,000 326 B 624,100 44 BFIN BFI Finance Indonesia Tbk. XDU8---2 600 600 595 600 0 233,200 138,838,000 45 3,074.716 600 T/J 582,700 590 B 7,300 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 73 74 0 3,471,800 257,317,800 209 71.845 74 T/J 142,500 73 B 2,077,800 46 BHIT MNC Investama Tbk. XRS9---1 81 82 80 81 0 14,696,500 1,186,325,200 293 236.877 81 T/J 2,736,200 80 B 3,415,300 47 BINA Bank Ina Perdana Tbk. --U8---1 985 1,010 975 985 0 231,000 226,501,000 24 556.510 985 T/J 80,700 980 B 200 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 66 69 56 59 -7 484,018,300 29,386,447,800 9,625 42.143 60 J 3,423,300 59 T/B 2,861,100 49 BIRD Blue Bird Tbk. --S7---1 3,080 3,110 2,950 3,020 -60 4,153,600 12,509,357,000 1,355 46.462 3,030 J 22,200 3,020 T/B 17,000 50 BISI BISI International Tbk. --U1---1 1,430 1,430 1,410 1,420 -10 77,400 109,864,500 50 710.000 1,420 T/J 1,000 1,415 B 3,000 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,680 1,685 1,670 1,680 0 8,640,600 14,530,401,000 170 280.000 1,680 T/J 20,300 1,675 B 78,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 640 0 2,504,500 1,600,987,000 513 148.837 640 T/J 849,900 635 B 3,427,300 53 BKSL Sentul City Tbk. --S6K--1 122 124 120 122 0 46,578,700 5,676,643,100 1,056 8.430 122 T/J 993,600 121 B 2,402,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 182 182 181 181 -1 1,000 181,100 2 415.328 181 T/J 1,700 178 B 200 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 5,100 255,000 5 0.658 50 T/J 144,983,900 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 3,800 3,800 3,800 0 500 1,900,000 4 253.333 4,300 J 200 3,800 T/B 400 57 BMAS Bank Maspion Indonesia Tbk. CDU8---2 312 310 302 308 -4 33,400 10,225,200 20 96.250 308 T/J 46,600 306 B 1,000 58 BMTR Global Mediacom Tbk. --S9K--1 410 420 408 418 8 40,097,800 16,629,682,800 2,150 340.225 418 T/J 1,196,100 416 B 964,500 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 33,900 1,695,000 8 0.172 50 T/J 37,777,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,100 1,070 1,080 -15 2,156,100 2,330,082,000 581 7.974 1,080 T/J 153,800 1,075 B 210,200 61 BNII Bank Maybank Indonesia Tbk. --M8---1 260 266 254 256 -4 4,300,700 1,110,578,600 485 3.050 256 T/J 56,300 254 B 788,500 62 BNLI Bank Permata Tbk. --M8K--1 805 865 795 865 60 108,984,000 91,665,446,500 5,339 9.418 870 J 1,352,400 865 T/B 16,046,900 63 BOGA Bintang Oto Global Tbk. --U9---2 750 750 740 745 -5 5,405,700 4,008,568,000 582 723.301 745 T/J 130,100 740 B 15,900 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 860 870 0 105,600 91,327,500 135 158.182 870 T/J 6,700 865 B 1,400 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,915 1,935 1,900 1,925 10 45,800 88,185,500 33 481.250 1,925 T/J 21,000 1,900 B 400 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 810 0 0 810 0 0 0 0 863.816 830 J 15,000 810 B 12,500 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 10,800 0 0 10,800 0 0 0 0 420.323 11,000 J 100 9,100 B 1,600 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 500 500 -5 8,387,200 4,199,303,500 764 98.039 505 J 2,074,900 500 T/B 2,697,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 59,900 2,995,000 31 7.874 50 T/J 71,621,100 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,100 J 19,900 1,070 B 500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,410 3,440 3,370 3,400 -10 15,367,000 52,399,141,000 2,475 266.268 3,400 T/J 355,300 3,390 B 400 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,545 1,555 1,510 1,525 -20 9,112,600 13,892,164,000 1,830 298.724 1,530 J 1,000 1,525 T/B 100 74 BSIM Bank Sinarmas Tbk. --U8---1 615 610 600 610 -5 4,700 2,822,000 3 416.044 600 J 45,200 580 B 1,500 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,725 1,730 1,690 1,730 5 900 1,534,500 9 88.718 1,730 T/J 3,600 1,690 B 500 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 97 99 95 95 -2 88,784,400 8,610,350,500 289 727.858 96 J 20,000 95 T/B 269,300 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 3,620 3,620 3,610 3,620 0 6,300 22,797,000 15 700.787 3,620 T/J 5,800 3,610 B 2,000 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,380 3,430 3,290 3,290 -90 26,892,400 91,009,693,000 4,488 337.436 3,300 J 1,700 3,290 T/B 310,600 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,900 2,000 1,900 2,000 100 9,800 19,580,000 12 338.983 2,000 T/J 6,000 1,850 B 600 82 BUMI Bumi Resources Tbk. --S2K--2 118 123 119 122 4 298,841,100 36,175,403,900 3,003 7.081 122 T/J 4,543,900 121 B 18,555,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 100 112 100 102 2 31,057,300 3,208,690,700 1,178 78.462 103 J 90,300 102 T/B 96,200 84 BVIC Bank Victoria International Tbk. --U8---1 169 169 169 169 0 8,200 1,385,800 4 159.806 170 J 19,500 168 B 5,700 85 BWPT Eagle High Plantations Tbk. --U1---1 160 162 160 160 0 2,531,300 406,174,000 111 34.993 161 J 331,300 160 T/B 950,400 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 525 535 520 535 10 1,009,200 530,958,500 173 162.121 535 T/J 1,300 520 B 12,100 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 254 258 248 250 -4 23,800,400 6,033,461,400 189 142.857 252 J 149,900 248 B 243,900 88 CASA Capital Financial Indonesia Tbk. --U8---2 374 380 376 380 6 7,025,500 2,655,413,800 798 694.229 380 T/J 101,200 378 B 7,800 89 CASS Cardig Aero Services Tbk. --U7---2 730 0 0 730 0 0 0 0 182.500 720 J 182,400 680 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 92 96 92 94 2 18,482,200 1,736,479,300 1,345 601.600 95 J 2,772,100 94 T/B 419,200 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 312 312 308 310 -2 244,700 75,576,200 37 24.258 310 T/J 120,300 308 B 423,600 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 60,300 96,480,000 2 5,805.937 1,600 T/J 55,300 1,550 B 200 93 CITY Natura City Developments Tbk. --U6---1 212 218 206 216 4 11,700 2,455,400 16 180.000 216 T/J 1,900 206 B 19,100 94 CLAY Citra Putra Realty Tbk. --U9---2 3,200 3,220 3,140 3,140 -60 66,000 209,876,000 10 1,744.444 3,140 T/J 9,000 3,130 B 10,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 418 424 418 424 6 9,284,000 3,910,710,800 612 1,843.478 424 T/J 126,200 422 B 3,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,315 1,330 1,270 1,290 -25 19,700 25,362,500 37 123.438 1,290 T/J 10,900 1,275 B 1,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 195 198 193 196 1 184,300 36,010,600 65 37.076 197 J 30,500 196 T/B 200 98 COWL Cowell Development Tbk. --U6---2 214 218 206 206 -8 139,900 29,972,200 105 158.462 212 J 7,400 206 T/B 15,800 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 281,900 14,095,000 13 45.455 50 T/J 62,822,600 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. CDU9---1 585 590 590 590 5 171,600 101,244,000 21 297.732 590 T/J 2,900 580 B 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. --S6IK-1 1,160 1,180 1,135 1,145 -15 17,528,500 20,137,062,000 1,572 256.359 1,145 T/J 668,400 1,140 B 1,750,900 103 DART Duta Anggada Realty Tbk. --U6---1 342 360 360 360 18 100 36,000 1 66.551 354 J 500 324 B 200 104 DEFI Danasupra Erapacific Tbk --U8---2 2,010 0 0 2,010 0 0 0 0 4,034.362 2,010 J 800 2,000 B 900 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 1 16.496 50 T/J 118,926,300 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 845 855 840 845 0 561,100 475,600,000 454 734.783 850 J 29,100 845 T/B 3,400 107 DILD Intiland Development Tbk. --S6---1 398 402 398 400 2 7,621,400 3,048,027,400 314 69.703 402 J 624,300 400 T/B 702,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,390 3,420 3,380 3,410 20 1,871,700 6,365,970,000 275 115.593 3,420 J 51,000 3,410 T/B 4,800 109 DKFT Central Omega Resources Tbk. --U2---2 246 252 236 242 -4 2,148,600 529,799,400 79 621.629 248 J 223,700 242 T/B 30,500 110 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,075 7,000 7,075 25 7,500 52,820,000 11 42,291.829 7,075 T/J 1,900 7,050 B 18,900 111 DMAS Puradelta Lestari Tbk. --M6K--1 282 292 278 280 -2 53,811,300 15,192,141,400 2,050 133.333 282 J 701,100 280 T/B 45,800 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,950 2,980 2,960 2,980 30 15,900 47,380,000 13 2,617.732 2,980 T/J 3,900 2,800 B 1,800 113 DOID Delta Dunia Makmur Tbk. --S2K--1 510 525 510 515 5 6,771,700 3,504,732,000 491 697.227 520 J 945,700 515 T/B 47,200 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 374 374 358 360 -14 443,800 163,710,200 41 97.297 360 T/J 46,700 358 B 26,600 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,500 14,500 14,500 0 5,000 72,500,000 1 966.667 16,000 J 500 14,000 B 3,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,580 1,580 1,535 1,555 -25 351,900 544,848,000 68 307.921 1,555 T/J 3,800 1,545 B 100,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,875 0 0 6,875 0 0 0 0 691.441 6,875 J 12,300 5,600 B 100 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,300 2,300 2,250 2,300 0 5,100 11,705,000 4 846.611 2,300 T/J 59,600 2,260 B 2,000 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 27.160 1,145 J 700 905 B 10,000 120 ELSA Elnusa Tbk. --S2LKO1 372 374 368 368 -4 6,424,500 2,374,167,800 734 92.000 370 J 646,800 368 T/B 288,200 121 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 10,000 75,000,000 1 1,041.667 7,500 T/J 338,300 7,275 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,480 2,480 2,480 2,480 0 200 496,000 1 1,735.127 2,480 T/J 454,300 2,400 B 3,500 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,090 2,170 2,070 2,100 10 27,311,300 57,782,375,000 5,081 210.000 2,100 T/J 499,300 2,090 B 240,900 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 302 306 300 302 0 7,072,100 2,131,661,600 620 562.268 304 J 122,900 302 T/B 68,800 126 EXCL XL Axiata Tbk. --S7XXO1 2,850 2,920 2,810 2,900 50 8,873,400 25,536,274,000 2,006 147.177 2,900 T/J 124,700 2,890 B 9,700 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,400 0 0 2,400 0 0 0 0 3,774.475 2,840 J 700 2,400 B 6,000 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,975 8,050 7,750 8,025 50 66,800 529,397,500 86 1,839.078 8,025 T/J 200 8,000 B 500 129 FILM MD Pictures Tbk. --U9---1 995 1,020 950 950 -45 67,900 65,629,000 38 452.381 1,010 J 2,300 950 T/B 35,300 130 FIRE Alfa Energi Investama Tbk. --U2---2 4,040 4,200 3,950 4,010 -30 24,588,600 100,640,764,000 472 802.000 4,010 T/J 8,700 4,000 B 800 131 FISH FKS Multi Agro Tbk. --U9---2 3,370 3,250 2,860 2,940 -430 8,700 25,697,000 42 2,352.000 2,970 J 200 2,940 T/B 1,100 132 FMII Fortune Mate Indonesia Tbk --U6---2 610 610 610 610 0 100 61,000 1 610.000 605 J 700 600 B 200 133 FORZ Forza Land Indonesia Tbk. --U6---1 895 900 885 900 5 16,020,200 14,333,759,500 82 409.091 895 J 9,000 875 B 1,000 134 FREN Smartfren Telecom Tbk. --U7---1 320 324 316 316 -4 28,315,500 9,032,177,600 2,990 17.555 316 T/J 358,200 314 B 1,212,300 135 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---1 404 410 402 402 -2 33,431,200 13,561,109,800 2,604 54.039 404 J 393,900 402 T/B 33,800 137 GJTL Gajah Tunggal Tbk. --S4K--1 740 745 710 725 -15 4,316,800 3,136,743,000 404 142.335 730 J 45,200 725 T/B 647,200 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 224 214 218 2 12,528,300 2,734,096,400 905 54.500 220 J 1,623,900 218 T/B 3,136,300 139 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 1,565 1,575 1,560 1,570 5 21,200 33,181,000 39 122.179 1,570 T/J 8,000 1,560 B 2,900 141 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---1 190 192 190 190 0 67,100 12,833,000 11 76.000 190 T/J 8,400 189 B 29,100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,220 3,390 3,200 3,340 120 201,300 648,432,000 189 90.270 3,340 T/J 900 3,320 B 1,400 144 HERO Hero Supermarket Tbk. --U9---1 820 800 800 800 -20 6,900 5,520,000 9 1,669.867 840 J 500 800 T/B 210,600 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,520 3,240 3,430 230 777,100 2,658,707,000 245 1,050.021 3,430 T/J 100 3,350 B 23,100 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 680 0 0 680 0 0 0 0 1,046.154 675 J 100 580 B 500 147 HKMU HK Metals Utama Tbk. --U9---1 356 360 352 356 0 19,583,300 6,946,523,200 349 154.783 356 T/J 145,000 354 B 122,200 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 785 790 775 775 -10 12,776,200 10,015,608,000 490 250.000 780 J 188,900 775 T/B 223,100 149 HRTA Hartadinata Abadi Tbk. XDS5---1 252 256 250 254 2 705,100 178,182,600 200 84.667 254 T/J 30,100 250 B 20,900 150 HRUM Harum Energy Tbk. --S2K--1 1,445 1,510 1,455 1,455 10 3,165,700 4,678,910,000 1,010 27.981 1,460 J 23,600 1,455 T/B 61,300 151 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---1 400 400 390 400 0 4,100 1,623,800 8 31.250 400 T/J 2,000 396 B 10,500 153 IIKP Inti Agri Resources Tbk --U5---2 67 79 67 68 1 256,449,700 18,613,302,900 4,486 130.523 68 T/J 408,500 67 B 2,626,600 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 144 148 144 146 2 9,263,400 1,351,224,100 302 41.714 146 T/J 640,400 144 B 108,500 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,580 2,640 2,520 2,530 -50 906,600 2,306,917,000 363 339.654 2,530 T/J 96,400 2,520 B 98,700 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 555 560 550 550 -5 587,500 323,667,500 151 110.000 555 J 18,700 550 T/B 150,000 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,040 1,050 5 395,600 414,283,500 38 276.316 1,050 T/J 2,000 1,025 B 5,200 158 INAF Indofarma (Persero) Tbk. --U5---1 2,300 2,340 2,290 2,290 -10 385,600 885,498,000 277 916.000 2,290 T/J 5,400 2,280 B 20,000 159 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,970 2,870 2,880 -60 6,601,900 19,129,375,000 1,542 1,175.510 2,890 J 18,000 2,880 T/B 429,600 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,910 5,100 4,940 5,025 115 7,200 36,035,000 21 676.777 5,025 T/J 2,000 4,940 B 100 161 INDS Indospring Tbk. XDM4---1 2,350 2,350 2,230 2,250 -100 353,400 808,336,000 151 210.937 2,280 J 10,200 2,250 T/B 69,800 162 INDY Indika Energy Tbk. --S2XXO1 1,785 1,875 1,765 1,790 5 50,843,500 92,761,866,500 8,642 60.678 1,790 T/J 395,500 1,785 B 226,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 69 71 69 70 1 1,130,400 79,028,300 62 0.400 71 J 559,100 70 T/B 116,000 164 INPP Indonesian Paradise Property Tbk. XDU9---2 770 790 765 790 20 2,400 1,849,000 4 752.381 795 J 200 750 B 300 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,080 3,080 3,000 3,080 0 3,100 9,405,000 12 1,115.942 3,080 T/J 3,700 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 550 600 525 530 -20 17,100 9,795,500 17 5.381 570 J 2,900 530 T/B 1,200 167 INTA Intraco Penta Tbk. --U9---2 474 474 474 474 0 100 47,400 1 334.130 474 T/J 107,400 468 B 9,900 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,280 1,290 1,240 1,240 -40 519,000 659,051,000 58 75.610 1,245 J 200 1,240 T/B 106,200 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 258 258 250 258 0 44,600 11,322,800 16 67.895 258 T/J 49,600 252 B 2,000 170 ISAT Indosat Tbk. --S7K--1 2,660 2,740 2,620 2,710 50 8,320,300 22,367,179,000 2,922 193.571 2,710 T/J 79,100 2,700 B 34,600 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,200 17,900 17,600 17,800 600 1,124,600 20,002,895,000 2,099 127.143 17,800 T/J 7,000 17,775 B 100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 220,564,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 468 0 0 468 0 0 0 0 265.472 500 J 5,000 470 B 1,200 174 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 0 0 480 0 0 0 0 397.295 478 J 5,000 462 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,630 1,735 1,610 1,730 100 114,683,800 194,122,627,000 13,222 472.936 1,730 T/J 1,781,300 1,725 B 386,200 176 JRPT Jaya Real Property Tbk. XDS6---1 545 555 540 545 0 8,585,800 4,702,129,000 318 524.038 550 J 105,000 545 T/B 624,100 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,775 5,800 5,650 5,650 -125 3,294,500 18,760,337,500 1,692 333.176 5,650 T/J 16,300 5,625 B 186,500 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,095 J 1,000 990 B 500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 980 980 970 970 -10 842,000 821,519,000 70 2,155.556 975 J 67,300 970 T/B 164,000 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,300 3,340 3,300 3,330 30 13,800 45,800,000 40 3,330.000 3,330 T/J 2,900 3,320 B 5,200 181 KBLI KMI Wire & Cable Tbk. XDS4---1 635 660 625 635 0 37,767,100 24,214,135,500 3,155 77.158 635 T/J 38,700 630 B 1,152,800 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 134 178 133 169 35 346,086,100 54,843,777,000 15,108 6.145 169 T/J 4,371,800 168 B 22,000 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 316 328 314 318 2 12,429,200 3,999,937,800 859 11.033 318 T/J 18,200 316 B 1,767,200 184 KINO Kino Indonesia Tbk. XDU5---1 2,880 2,940 2,850 2,860 -20 311,100 895,615,000 124 75.263 2,890 J 200 2,870 B 3,000 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 700 725 650 700 0 17,900 12,221,500 127 233.333 700 T/J 7,800 665 B 300 186 KKGI Resource Alam Indonesia Tbk. --U2---1 198 206 198 202 4 6,600 1,338,000 13 708.772 204 J 19,800 200 B 500 187 KMTR Kirana Megatara Tbk. --U3---2 322 328 312 322 0 146,800 47,297,000 42 70.306 324 J 16,800 320 B 10,000 188 KPIG MNC Land Tbk. --U9---2 134 135 133 133 -1 254,700 33,985,000 29 286.188 134 J 436,100 132 B 108,600 189 KRAH Grand Kartech Tbk. --U4---2 2,320 2,340 2,320 2,340 20 12,000 27,896,000 13 850.909 2,340 T/J 4,000 2,050 B 200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 406 408 402 406 0 4,200,100 1,699,428,400 189 50.475 406 T/J 300,600 404 B 210,500 191 KREN Kresna Graha Investama Tbk. --U9---1 545 550 540 545 0 77,779,000 42,367,850,000 526 5,669.996 545 T/J 399,300 540 B 683,600 192 LAND Trimitra Propertindo Tbk. --U6---2 1,495 1,585 1,450 1,500 5 1,011,100 1,519,643,500 164 384.615 1,500 T/J 12,900 1,450 B 2,100 193 LINK Link Net Tbk. --S9K--1 4,150 4,200 4,090 4,160 10 605,600 2,499,789,000 161 260.000 4,210 J 900 4,150 B 18,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,765 1,845 1,680 1,750 -15 21,696,400 38,509,882,000 4,006 197.306 1,755 J 16,000 1,750 T/B 327,800 195 LPKR Lippo Karawaci Tbk. XRS6K--1 262 268 258 260 -2 224,683,700 58,968,338,200 3,680 83.958 262 J 282,400 260 T/B 124,400 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,350 3,390 3,330 3,340 -10 3,025,500 10,146,920,000 1,456 75.684 3,350 J 43,400 3,340 T/B 28,100 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,155 1,160 1,140 1,150 -5 3,964,500 4,551,401,500 840 296.774 1,155 J 177,400 1,150 T/B 92,100 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 58 50 54 4 2,523,406,400 126,638,254,600 4,209 113.862 55 J 4,504,100 54 T/B 3,254,700 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,195 1,250 1,205 1,235 40 45,208,700 55,678,752,500 7,366 701.705 1,240 J 496,900 1,235 T/B 164,300 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,775 5,750 5,750 5,750 -25 3,600 20,700,000 3 273.810 5,750 T/J 160,200 5,625 B 2,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,810 1,800 1,800 0 1,100 1,981,000 3 107.143 1,810 J 500 1,800 T/B 1,100 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 885 910 885 890 5 7,549,700 6,743,095,500 930 1,428.228 895 J 37,500 890 T/B 54,000 203 MARI Mahaka Radio Integra Tbk. XDU9---2 242 246 240 246 4 7,469,100 1,809,992,400 208 328.000 246 T/J 120,600 244 B 2,700 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 498 498 494 498 0 2,715,600 1,347,141,200 431 996.000 500 J 267,100 498 T/B 66,200 205 MASA Multistrada Arah Sarana Tbk. --U4---1 610 615 600 610 0 118,800 72,915,500 12 433.732 620 J 100 610 T/B 4,400 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,600 6,600 6,600 6,600 0 100 660,000 1 2,845.919 6,825 J 100 6,600 T/B 500 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,270 2,300 2,270 2,280 10 14,100 32,331,000 36 175.385 2,300 J 15,400 2,280 T/B 1,000 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 655 680 665 670 15 2,082,200 1,395,793,500 300 41.875 675 J 141,000 670 T/B 116,000 209 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,520 3,480 3,520 10 1,651,600 5,785,570,000 196 254.152 3,530 J 90,700 3,510 B 27,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 145 145 139 142 -3 3,111,400 437,485,100 151 127.363 143 J 18,400 142 T/B 18,900 211 MDIA Intermedia Capital Tbk. --M9---1 148 144 143 143 -5 154,800 22,236,400 9 103.623 147 J 407,900 143 T/B 1,800 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,720 4,740 4,690 4,700 -20 1,870,200 8,820,258,000 357 245.116 4,700 T/J 356,500 4,690 B 6,800 213 MDLN Modernland Realty Tbk. --S6---1 282 284 274 276 -6 14,451,000 4,005,585,000 754 81.910 276 T/J 50,000 274 B 1,115,000 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 830 840 815 820 -10 9,630,300 7,955,093,000 1,024 1,444.247 825 J 258,500 820 T/B 155,500 215 MEGA Bank Mega Tbk. --U8---1 5,900 6,100 5,800 5,800 -100 800 4,740,000 4 4,227.775 5,900 J 500 5,500 B 200 216 MERK Merck Tbk. --U5---2 3,960 3,970 3,950 3,960 0 30,900 122,301,000 49 10,441.111 3,960 T/J 4,900 3,950 B 20,100 217 META Nusantara Infrastructure Tbk. --U7---1 195 194 187 194 -1 103,100 19,424,400 22 58.774 194 T/J 4,000 189 B 4,500 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,045 1,045 1,025 1,045 0 80,100 83,133,000 19 1,071.795 1,045 T/J 82,500 1,015 B 10,700 219 MGRO Mahkota Group Tbk. --S1---1 880 890 875 875 -5 4,592,100 4,041,069,500 446 388.889 880 J 209,000 875 T/B 121,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 0 0 1,180 0 0 0 0 429.091 1,190 J 2,500 900 B 9,500 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,920 1,950 1,855 1,950 30 706,600 1,355,931,000 257 114.808 1,950 T/J 40,100 1,920 B 100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,100 1,150 1,025 1,060 -40 4,769,300 5,007,791,000 49 5,047.619 1,100 J 1,200 1,060 T/B 1,800 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,925 15,900 15,900 15,900 -25 900 14,310,000 2 757.143 15,150 J 100 13,000 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,150 20,175 20,100 20,175 25 1,000 20,122,500 7 128,503.185 20,175 T/J 29,500 20,100 B 1,000 225 MLIA Mulia Industrindo Tbk --S3---2 1,410 1,425 1,405 1,415 5 893,200 1,265,959,500 367 236.326 1,415 T/J 27,300 1,410 B 48,900 226 MLPL Multipolar Tbk. --U9---1 112 113 110 111 -1 2,389,200 265,178,900 123 12.732 112 J 1,715,400 111 T/B 239,300 227 MLPT Multipolar Technology Tbk. --U9---1 690 0 0 690 0 0 0 0 143.750 700 J 15,200 690 B 6,400 228 MMLP Mega Manunggal Property Tbk. --U6---2 376 380 374 374 -2 71,800 26,958,200 22 63.932 376 J 10,000 374 T/B 300 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,255 1,275 1,240 1,255 0 48,587,000 61,064,464,000 12,688 139.444 1,255 T/J 2,075,100 1,250 B 146,000 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 1,000 1,000 0 15,000 15,000,000 3 172.414 1,000 T/J 20,000 975 B 5,000 231 MPMX Mitra Pinasthika Mustika Tbk. XDS9---1 850 860 845 845 -5 1,891,200 1,604,607,500 919 56.333 850 J 82,000 845 T/B 146,400 232 MPPA Matahari Putra Prima Tbk. --U9---1 216 226 216 226 10 9,661,600 2,140,813,200 740 95.018 228 J 322,000 226 T/B 118,400 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 735 725 725 725 -10 2,000 1,450,000 1 659.091 735 J 1,600 650 B 400 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,300 6,300 6,200 6,300 0 1,600 10,070,000 4 571.437 6,300 T/J 2,600 6,050 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 388 396 384 396 8 930,000 365,498,600 124 79.200 398 J 53,300 396 T/B 3,800 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 980 985 -5 108,100 106,992,000 19 64.803 985 T/J 6,000 980 B 3,800 237 MTDL Metrodata Electronics Tbk. --S9---1 1,170 1,170 1,150 1,150 -20 2,901,900 3,361,691,500 663 2,070.282 1,150 T/J 69,800 1,145 B 122,700 238 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---1 452 454 452 452 0 240,500 108,787,000 7 190.035 454 J 84,800 440 B 100,000 240 MYOH Samindo Resources Tbk. --S2---1 1,300 1,325 1,285 1,325 25 61,900 81,652,000 51 157.818 1,325 T/J 7,400 1,290 B 24,700 241 MYRX Hanson International Tbk. --S6---2 113 117 110 114 1 397,575,200 44,979,869,900 2,122 77.746 114 T/J 6,235,300 113 B 2,255,300 242 NASA Ayana Land International Tbk. --U9---2 700 705 695 705 5 5,143,300 3,587,240,500 694 684.466 705 T/J 132,500 700 B 34,900 243 NATO Nusantara Properti Internasional Tbk. --U9---2 745 755 740 750 5 14,405,800 10,752,383,500 1,286 728.155 750 T/J 114,900 745 B 129,200 244 NFCX NFC Indonesia Tbk. --S9---2 2,200 2,240 2,100 2,200 0 66,300 144,460,000 113 118.919 2,200 T/J 15,000 2,150 B 1,400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,250 1,360 1,205 1,220 -30 815,700 1,021,350,500 580 375.385 1,240 J 3,800 1,220 T/B 100 246 NIRO City Retail Developments Tbk. --U6---2 131 131 131 131 0 1,600 209,600 2 124.762 131 T/J 31,500 130 B 528,300 247 NISP Bank OCBC NISP Tbk. --U8---1 885 895 890 895 10 1,700 1,518,500 3 1,084.533 895 T/J 5,400 890 B 54,500 248 NOBU Bank Nationalnobu Tbk. --U8---1 965 960 960 960 -5 1,000 960,000 2 256.000 955 J 700 890 B 200 249 NRCA Nusa Raya Cipta Tbk. --U6---1 392 394 390 392 0 583,400 228,551,400 97 46.118 392 T/J 100,000 390 B 102,600 250 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---1 665 680 660 660 -5 2,800 1,864,000 3 1,305.767 685 J 1,000 655 B 10,500 252 PALM Provident Agro Tbk. --U1---2 258 256 250 250 -8 11,300 2,839,400 8 68.330 252 J 62,700 250 T/B 600 253 PBID Panca Budi Idaman Tbk. --U3---1 1,045 1,055 1,040 1,045 0 73,900 76,931,500 44 122.941 1,045 T/J 85,100 1,040 B 42,400 254 PBRX Pan Brothers Tbk. --S4K--1 575 675 575 600 25 1,593,700 963,874,000 252 1,061.947 600 T/J 87,300 580 B 155,400 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 740 0 0 740 0 0 0 0 61.667 735 J 2,000 0 B 0 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 3,230 3,810 3,000 3,100 -130 7,149,600 22,368,346,000 125 2,066.667 3,100 T/J 135,500 3,090 B 200 257 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 1,200 258 PEHA Phapros Tbk. --U5---2 1,805 1,850 1,805 1,840 35 14,900 26,992,000 14 153.589 1,840 T/J 3,100 1,810 B 4,200 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,225 1,225 1,000 1,110 -115 389,400 415,982,000 112 216.585 1,140 J 100 1,110 T/B 2,000 260 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,920 2,930 2,900 2,900 -20 6,600 19,254,000 25 1,203.369 2,920 J 200 2,900 T/B 500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,265 1,280 1,255 1,280 15 2,148,800 2,727,831,500 552 2,131.202 1,285 J 141,000 1,280 T/B 2,900 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 59 59 58 58 -1 832,200 48,702,100 39 58.000 59 J 2,465,700 58 T/B 1,385,500 263 PNIN Paninvest Tbk. --S8---1 1,360 1,390 1,340 1,355 -5 206,800 279,811,500 76 1,440.876 1,355 T/J 114,200 1,345 B 3,700 264 PNLF Panin Financial Tbk. --S8---1 318 324 318 322 4 8,462,400 2,722,775,600 709 348.033 324 J 1,788,100 322 T/B 2,901,800 265 POLA Pool Advista Finance Tbk. --U8---2 1,195 1,190 1,165 1,190 -5 11,300 13,297,500 18 881.481 1,190 T/J 2,400 1,165 B 1,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,045 1,085 1,020 1,045 0 8,200 8,593,500 25 63.914 1,050 J 75,000 1,015 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,170 1,200 1,150 1,150 -20 11,800 14,039,000 9 186.992 1,190 J 100 1,150 T/B 500 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,900 1,970 1,890 1,910 10 94,730,900 183,184,730,000 763 1,212.306 1,910 T/J 6,300 1,900 B 23,700 269 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---2 860 875 850 875 15 770,200 666,131,000 147 58.333 875 T/J 74,700 860 B 76,000 271 PPRE PP Presisi Tbk. --M7---1 384 384 380 380 -4 3,585,400 1,368,823,400 1,589 88.372 382 J 600 380 T/B 11,300 272 PPRO PP Properti Tbk. --S6K--1 120 121 118 119 -1 36,202,900 4,319,621,200 1,163 257.297 120 J 3,721,500 119 T/B 1,107,000 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,360 4,400 4,350 4,360 0 19,000 82,889,000 24 67.077 4,380 J 8,100 4,360 T/B 34,700 274 PRIM Royal Prima Tbk. --U9---2 448 456 454 456 8 6,300 2,872,400 2 91.200 456 T/J 49,000 430 B 5,100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 250 242 248 0 3,557,700 873,243,200 151 804.594 248 T/J 524,900 242 B 1,000 276 PTPP PP (Persero) Tbk. --S6XXO1 2,100 2,140 2,070 2,090 -10 14,115,200 29,668,396,000 2,411 392.857 2,100 J 46,500 2,090 T/B 191,600 277 PTRO Petrosea Tbk. --S2K--1 1,630 1,675 1,640 1,645 15 887,400 1,473,203,000 244 1,316.000 1,645 T/J 4,900 1,640 B 800 278 PTSN Sat Nusapersada Tbk SSU4---1 625 660 570 580 -45 38,826,600 23,303,899,000 4,800 300.001 580 T/J 142,000 575 B 148,500 279 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 740 750 725 735 -5 15,347,000 11,253,984,500 2,192 2,833.571 740 J 1,322,100 735 T/B 3,668,100 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,090 1,100 1,090 1,090 0 27,700 30,329,500 44 99.091 1,095 J 4,400 1,090 T/B 34,300 282 RAJA Rukun Raharja Tbk. --S7---1 268 274 266 268 0 2,091,300 563,186,000 246 920.583 268 T/J 9,200 266 B 208,600 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,325 1,380 1,330 1,375 50 8,832,200 12,094,866,500 2,184 859.375 1,375 T/J 43,900 1,370 B 155,400 284 RDTX Roda Vivatex Tbk CDU6---1 7,700 7,700 7,600 7,700 0 1,800 13,820,000 4 405.650 7,600 J 10,000 7,050 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 137 137 134 135 -2 139,853,800 18,914,436,300 105 74.118 136 J 792,600 135 T/B 400,000 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 615 630 615 630 15 2,415,600 1,503,406,000 329 386.503 635 J 123,300 630 T/B 12,200 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 360 360 358 358 -2 800 287,400 5 2,801.252 360 J 18,800 354 B 1,500 288 RODA Pikko Land Development Tbk. --U6---2 276 278 276 276 0 6,400 1,770,800 10 440.683 274 J 10,400 260 B 3,700 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,260 1,280 1,260 1,270 10 33,300 42,502,500 43 498.039 1,270 T/J 111,800 1,265 B 500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 560 555 560 0 1,252,300 701,287,000 279 700.000 560 T/J 30,200 555 B 11,700 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,250 9,300 9,300 9,300 50 2,500 23,250,000 8 6,000.000 9,300 T/J 200 9,100 B 2,700 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,625 1,640 1,585 1,595 -30 5,339,200 8,551,575,500 1,682 721.546 1,600 J 48,000 1,595 T/B 680,100 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 100 85,000 1 950.730 850 T/J 30,900 820 B 3,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,350 2,260 2,260 0 400 921,000 3 96.581 2,330 J 29,900 2,250 B 2,000 296 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---2 845 850 840 845 0 1,180,500 997,444,500 125 603.571 850 J 77,800 845 T/B 55,300 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 990 1,000 980 980 -10 1,076,600 1,064,593,500 338 168.966 995 J 26,000 980 T/B 537,200 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,025 5,100 4,870 4,940 -85 209,100 1,033,545,000 382 56.105 4,980 J 2,000 4,940 T/B 9,200 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 350 354 348 350 0 2,976,600 1,041,326,600 400 31.818 352 J 148,700 350 T/B 31,900 301 SIPD Sierad Produce Tbk. --U3---2 815 840 840 840 25 100 84,000 1 0.933 840 T/J 3,900 815 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 4,010 4,100 4,010 4,020 10 4,200 16,964,000 24 1,328.223 4,040 J 1,700 4,020 T/B 500 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,205 1,220 1,160 1,180 -25 10,129,400 12,052,720,500 2,660 210.714 1,185 J 87,400 1,180 T/B 4,200 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,600 1,600 1,575 1,575 -25 7,100 11,192,500 16 1,902.174 1,590 J 300 1,575 T/B 3,400 306 SMDR Samudera Indonesia Tbk. --S7K--1 318 312 302 306 -12 4,563,300 1,397,560,200 453 1,228.028 308 J 109,700 306 T/B 470,000 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,195 1,210 1,185 1,200 5 5,295,200 6,357,375,000 1,169 1,971.738 1,205 J 295,000 1,200 T/B 134,800 308 SMRU SMR Utama Tbk. --U2---2 132 137 130 132 0 6,458,700 856,856,400 717 32.280 133 J 66,100 132 T/B 257,200 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,530 1,535 1,500 1,515 -15 3,625,300 5,487,233,500 1,398 4,046.582 1,515 T/J 200 1,510 B 5,000 310 SOCI Soechi Lines Tbk. --M7---1 260 262 246 248 -12 69,112,300 17,478,123,400 3,208 45.091 250 J 200,600 248 T/B 5,100 311 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 0 B 0 312 SPTO Surya Pertiwi Tbk. --S9---2 1,100 1,110 1,090 1,090 -10 18,714,300 20,587,707,500 1,216 93.966 1,095 J 539,900 1,090 T/B 29,200 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 294 308 294 294 0 400 120,400 3 313.764 328 J 8,100 294 T/B 1,700 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 340 346 338 340 0 367,863,800 125,747,071,000 1,865 141.667 342 J 23,678,900 340 T/B 2,910,300 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,600 3,550 3,550 -20 10,700 38,309,000 36 64.545 3,570 J 3,000 3,550 T/B 900 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 795 800 765 775 -20 63,318,000 49,471,660,000 2,663 317.949 775 T/J 51,500 770 B 331,200 317 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,000 1,005 975 995 -5 27,293,700 26,997,429,000 444 148.507 995 T/J 3,900 985 B 100 318 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 3,000 3,000 3,000 3,000 0 1,383,000 4,149,000,000 855 1,935.484 3,000 T/J 16,900 2,990 B 5,900 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 565 580 545 550 -15 10,882,300 6,192,131,000 3,996 5,025.126 550 T/J 424,400 545 B 54,700 323 TARA Sitara Propertindo Tbk. --U6---1 750 750 740 745 -5 56,409,600 41,824,057,500 3,960 702.830 745 T/J 204,700 740 B 21,500 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,040 4,140 4,040 4,140 100 7,518,300 30,884,133,000 2,779 204.444 4,140 T/J 97,600 4,130 B 800 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 835 845 830 830 -5 1,648,900 1,383,018,000 184 189.001 835 J 22,500 830 T/B 162,100 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 0 0 13,450 0 0 0 0 1,319.248 13,800 J 23,100 13,450 B 3,000 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,525 6,625 6,325 6,525 0 2,659,100 17,381,300,000 1,240 4,728.261 6,550 J 3,600 6,525 T/B 3,000 328 TDPM Tridomain Performance Materials Tbk. --U3---1 280 282 274 282 2 19,236,300 5,357,115,000 401 123.684 282 T/J 295,200 280 B 65,500 329 TELE Tiphone Mobile Indonesia Tbk. CDU9---1 585 600 590 600 15 42,300 25,295,000 34 193.548 600 T/J 66,200 595 B 10,000 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 470 550 480 535 65 3,800 2,031,700 12 121.238 540 J 200 482 B 200 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 3,204.865 4,400 J 100 3,910 B 500 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 820 805 815 0 23,081,700 18,803,126,000 53 407.500 810 J 50,000 800 B 1,000 333 TINS Timah Tbk. --S2K--1 1,030 1,055 1,035 1,055 25 20,978,600 21,942,595,500 2,253 539.099 1,055 T/J 391,600 1,050 B 256,500 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. CDS3LKO1 12,375 12,400 11,725 11,875 -500 1,016,600 12,126,352,500 1,356 734.211 11,875 T/J 35,100 11,800 B 100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 438 452 428 438 0 44,000 19,275,600 31 92.428 438 T/J 13,000 436 B 1,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 640 640 620 640 0 7,112,400 4,511,638,000 297 1,030.082 640 T/J 192,300 620 B 185,000 337 TOTL Total Bangun Persada Tbk. --S6---1 550 555 545 545 -5 620,000 338,583,000 146 195.884 550 J 12,000 545 T/B 73,100 338 TOTO Surya Toto Indonesia Tbk. --U3---2 360 360 358 360 0 38,000 13,632,600 18 1,167.807 360 T/J 137,900 356 B 2,400 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 770 795 770 785 15 7,701,700 6,027,282,000 953 3,739.342 785 T/J 240,200 780 B 102,600 340 TRAM Trada Alam Minera Tbk. --U2---1 118 120 117 118 0 984,158,100 116,776,434,700 1,730 97.525 119 J 2,364,500 118 T/B 10,000 341 TRIO Trikomsel Oke Tbk. --U9---1 67 90 74 90 23 6,185,600 527,004,900 530 39.950 0 J 0 90 T/B 1,382,100 342 TRST Trias Sentosa Tbk. XDU3---1 400 420 418 418 18 2,600 1,091,800 2 249.344 418 T/J 50,000 382 B 300 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,610 1,650 1,595 1,595 -15 24,300 38,863,500 23 284.537 1,600 J 500 1,595 T/B 500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 3,000 3,000 3,000 10 2,000 6,000,000 1 77.922 3,000 T/J 9,500 2,250 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,095 1,100 1,095 1,095 0 500 548,000 3 2,433.333 1,100 J 124,500 1,095 T/B 118,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,410 1,430 1,400 1,405 -5 270,400 381,616,500 151 2,724.135 1,410 J 9,000 1,405 T/B 93,800 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,480 4,480 4,400 4,470 -10 3,600 15,860,000 6 165.551 4,470 T/J 27,500 4,190 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,480 2,480 2,470 2,470 -10 85,900 213,005,000 21 205.833 2,480 J 73,400 2,470 T/B 54,100 349 VIVA Visi Media Asia Tbk. --U9---1 120 124 118 120 0 13,440,000 1,615,593,200 608 40.000 121 J 1,033,000 120 T/B 169,100 350 VOKS Voksel Electric Tbk. XDS4---1 300 306 300 304 4 3,339,500 1,014,246,000 517 134.475 304 T/J 170,700 302 B 109,300 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 342 348 338 338 -4 14,836,800 5,042,247,600 1,481 116.552 340 J 143,400 338 T/B 136,900 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,390 2,410 2,320 2,330 -60 11,010,200 25,931,838,000 2,494 598.890 2,340 J 357,700 2,330 T/B 329,400 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 320 320 314 316 -4 257,600 81,256,200 55 47.907 318 J 22,700 316 T/B 20,800 354 WOOD Integra Indocabinet Tbk. --S5K--1 880 880 860 865 -15 13,463,100 11,746,981,500 513 332.692 865 T/J 515,000 860 B 475,400 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 396 400 396 396 0 29,509,300 11,728,372,000 1,394 80.816 398 J 1,028,800 396 T/B 2,199,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,980 1,985 1,955 1,960 -20 7,973,400 15,684,294,500 1,779 529.015 1,965 J 55,000 1,960 T/B 128,700 357 WTON Wijaya Karya Beton Tbk. --S3K--1 550 580 550 555 5 16,385,200 9,164,918,500 2,011 94.068 555 T/J 293,000 550 B 2,281,300 358 ZINC Kapuas Prima Coal Tbk. CDU2---2 488 496 486 496 8 21,330,700 10,520,460,200 922 1,768.208 496 T/J 351,600 494 B 3,600 Total 8,406,673,600 2,960,749,586,700 265,914 1,233,713,600 122,124,900 Jakarta, 05 July 2019 Trading Division