List of Securities Quotation: IDX SMC Composite Date: Friday, 12 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 10,400 10,450 10,100 10,150 -250 1,069,000 10,920,862,500 1,031 824.560 10,175 J 4,800 10,150 T/B 87,300 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 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,845 1,845 1,800 1,800 -45 1,800 3,294,000 8 48.000 1,800 T/J 1,200 1,650 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,820 1,835 1,805 1,805 -15 2,705,100 4,911,180,500 1,501 2,201.220 1,810 J 3,100 1,805 T/B 172,500 5 ACST Acset Indonusa Tbk. --U6---1 1,480 1,485 1,470 1,480 0 104,800 154,370,000 31 62.151 1,475 J 10,000 1,470 B 50,400 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,570 1,595 1,565 1,565 -5 6,201,100 9,772,801,000 1,528 1,229.061 1,570 J 10,000 1,565 T/B 865,100 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,850 9,875 9,800 9,875 25 202,600 1,995,650,000 21 424.731 9,875 T/J 5,600 9,825 B 100 8 ADMG Polychem Indonesia Tbk --U3---1 292 296 280 280 -12 1,578,500 458,554,400 279 24.992 288 J 38,500 280 T/B 430,200 9 ADRO Adaro Energy Tbk. --S2BXO1 1,335 1,340 1,275 1,280 -55 46,977,100 60,823,767,000 4,622 116.364 1,285 J 476,700 1,280 T/B 2,386,400 10 AGII Aneka Gas Industri Tbk. XDS3---1 605 620 595 615 10 29,338,000 18,176,277,000 164 55.909 620 J 20,300 615 T/B 17,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 314 324 312 316 2 18,353,300 5,854,807,400 1,541 516.272 318 J 78,600 316 T/B 71,900 12 AGRS Bank Agris Tbk. --U8---2 280 280 272 280 0 31,400 8,710,000 19 254.545 280 T/J 2,500 278 B 32,000 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,310 4,390 4,240 4,300 -10 11,397,200 49,487,671,000 3,214 3,427.087 4,310 J 29,400 4,300 T/B 385,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 362 J 19,900 268 B 400 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,275 J 200 5,225 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 910 915 905 910 0 28,800 26,083,000 29 2,322.080 910 T/J 2,600 905 B 300 17 ANDI Andira Agro Tbk. --U1---2 1,995 1,995 1,955 1,995 0 46,100 91,961,500 29 997.500 2,080 J 300 1,955 B 20,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 915 915 915 0 55,100 50,416,500 7 76.250 915 T/J 4,000 895 B 200 19 ANTM Aneka Tambang Tbk. --S2BXO1 850 855 835 845 -5 54,953,400 46,492,207,000 2,969 557.131 845 T/J 1,034,100 840 B 4,845,000 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---2 600 610 605 610 10 25,462,100 15,460,166,000 2,544 648.826 610 T/J 1,900 605 B 77,200 22 APLN Agung Podomoro Land Tbk. --M6K--1 252 258 242 244 -8 111,955,300 27,875,699,800 4,513 66.849 246 J 1,757,500 244 T/B 2,839,800 23 ARII Atlas Resources Tbk. --U2---2 800 805 805 805 5 50,000 40,250,000 5 53.667 805 T/J 12,300 745 B 1,000 24 ARMY Armidian Karyatama Tbk. --U6---2 280 278 270 278 -2 6,989,400 1,904,930,800 37 92.667 278 T/J 1,019,600 272 B 51,000 25 ARNA Arwana Citramulia Tbk. --S3---1 515 510 500 510 -5 426,800 217,050,500 44 3,466.322 510 T/J 273,200 500 B 9,100 26 ASGR Astra Graphia Tbk. --U9---1 1,200 1,195 1,195 1,195 -5 11,500 13,742,500 17 247.761 1,200 J 10,300 1,195 T/B 7,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 965 975 970 970 5 1,058,600 1,026,854,500 395 1,796.296 975 J 7,000 965 B 9,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 354 356 344 346 -8 9,973,800 3,484,244,800 642 329.524 348 J 82,500 346 T/B 190,800 29 ASSA Adi Sarana Armada Tbk. --S7---1 860 865 825 835 -25 2,129,000 1,804,152,000 257 214.103 840 J 100 835 T/B 429,000 30 ATIC Anabatic Technologies Tbk. XDU9---1 830 850 770 770 -60 12,200 9,431,000 6 110.000 820 J 6,000 780 B 600 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 1,455 1,480 1,455 1,465 10 1,610,800 2,366,329,000 433 1,324.953 1,470 J 44,000 1,465 T/B 972,700 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 42,300 2,115,000 18 57.388 50 T/J 2,133,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 272 286 280 280 8 4,100 1,149,000 3 206.436 280 T/J 12,500 272 B 2,400 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,655 1,670 1,655 1,660 5 181,700 301,828,500 63 2,075.000 1,660 T/J 10,600 1,655 B 4,100 36 BBKP Bank Bukopin Tbk. --S8K--1 316 324 316 318 2 11,331,500 3,630,017,600 529 94.337 320 J 638,300 318 T/B 269,100 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,950 0 0 1,950 0 0 0 0 141.304 1,950 J 1,200 0 B 0 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,460 2,470 2,430 2,430 -30 9,370,200 22,876,140,000 1,993 316.956 2,440 J 976,300 2,430 T/B 11,900 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 284 280 284 2 35,000 9,884,000 9 289.147 284 T/J 8,000 278 B 800 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 230 230 226 230 0 139,000 31,662,400 16 652.260 226 J 100,000 224 B 52,000 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 0 407,700 20,385,000 17 217.306 50 T/J 404,690,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 326 330 320 322 -4 11,665,600 3,794,667,400 1,070 189.412 324 J 843,500 322 T/B 126,100 44 BFIN BFI Finance Indonesia Tbk. --U8---2 600 595 590 590 -10 154,600 91,353,500 50 3,023.470 595 J 14,400 590 T/B 87,600 45 BGTG Bank Ganesha Tbk. --S8---2 75 76 74 75 0 2,296,400 172,144,900 122 72.816 75 T/J 1,405,100 74 B 1,480,500 46 BHIT MNC Investama Tbk. XRS9---1 82 85 82 83 1 23,770,100 1,970,311,400 470 242.726 83 T/J 4,012,700 82 B 10,050,400 47 BINA Bank Ina Perdana Tbk. --U8---1 940 960 940 940 0 142,800 134,247,500 26 531.085 940 T/J 56,300 935 B 30,900 48 BIPI Astrindo Nusantara Infrastruktur Tbk. XRU2---2 52 64 51 62 10 900,324,800 53,750,786,900 8,934 44.286 62 T/J 8,358,800 61 B 11,685,500 49 BIRD Blue Bird Tbk. --S7---1 2,940 2,960 2,900 2,910 -30 874,200 2,549,253,000 306 44.769 2,910 T/J 49,000 2,900 B 157,800 50 BISI BISI International Tbk. --U1---1 1,460 1,470 1,430 1,445 -15 101,100 147,322,000 25 722.500 1,445 T/J 9,300 1,435 B 1,900 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,670 1,700 1,680 1,690 20 8,187,800 13,860,013,000 225 281.667 1,690 T/J 22,200 1,680 B 11,000 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 1,710,000 1,093,994,500 394 147.674 640 J 611,000 635 T/B 2,847,900 53 BKSL Sentul City Tbk. --S6K--1 126 128 124 124 -2 225,094,200 28,139,237,900 1,012 8.568 124 T/J 3,765,500 123 B 5,161,600 54 BKSW Bank QNB Indonesia Tbk. --U8---2 181 0 0 181 0 0 0 0 415.328 181 J 7,300 167 B 25,000 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 200,850,000 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 302 312 310 310 8 7,000 2,182,800 8 96.875 310 T/J 144,300 306 B 300 58 BMTR Global Mediacom Tbk. --S9K--1 428 444 420 428 0 95,405,500 41,411,302,400 4,755 348.364 430 J 1,210,100 428 T/B 572,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 4 0.172 50 T/J 45,000,700 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,105 1,125 1,085 1,085 -20 1,529,400 1,679,527,500 378 8.011 1,095 J 25,500 1,085 T/B 96,000 61 BNII Bank Maybank Indonesia Tbk. --M8---1 258 262 254 254 -4 736,100 189,644,200 85 3.026 256 J 17,600 254 T/B 182,900 62 BNLI Bank Permata Tbk. --M8K--1 860 970 860 965 105 156,791,700 145,999,548,000 6,971 10.507 970 J 2,140,000 965 T/B 5,282,600 63 BOGA Bintang Oto Global Tbk. --U9---2 750 760 750 760 10 5,872,300 4,416,844,500 531 737.864 760 T/J 17,200 755 B 26,200 64 BOLT Garuda Metalindo Tbk. --U4---2 890 890 865 865 -25 113,700 99,732,000 141 157.273 865 T/J 5,600 860 B 23,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,910 1,910 1,875 1,890 -20 1,669,000 3,163,566,500 17 472.500 1,880 J 2,400 1,870 B 100 66 BPFI Batavia Prosperindo Finance Tbk. XDU8---2 865 870 865 870 5 15,100 13,136,500 4 927.802 870 T/J 35,000 865 B 45,900 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,050 0 0 7,050 0 0 0 0 1,410.000 7,500 J 1,500 7,300 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 14,000 0 0 14,000 0 0 0 0 544.864 14,500 J 100 11,200 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 505 500 500 0 18,799,700 9,401,492,000 1,145 98.039 505 J 3,199,800 500 T/B 998,400 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 9,200 460,000 14 7.874 50 T/J 99,902,200 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,080 0 0 1,080 0 0 0 0 810.324 1,080 J 3,000 1,050 B 900 72 BRPT Barito Pacific Tbk. --S3XXO1 3,400 3,670 3,410 3,660 260 39,333,400 140,686,107,000 6,368 286.629 3,660 T/J 57,300 3,650 B 192,200 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,500 1,540 1,490 1,500 0 16,869,100 25,577,529,500 2,392 293.827 1,505 J 63,300 1,500 T/B 610,500 74 BSIM Bank Sinarmas Tbk. --U8---1 615 0 0 615 0 0 0 0 419.455 605 J 500 600 B 5,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,710 1,740 1,690 1,740 30 200 343,000 2 89.231 1,740 T/J 3,500 1,690 B 200 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 83 84 81 82 -1 7,410,800 601,081,200 162 628.256 82 T/J 41,800 81 B 657,900 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 3,560 3,610 3,540 3,540 -20 25,900 92,092,000 28 685.300 3,580 J 200 3,540 T/B 5,900 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,630 3,660 3,400 3,420 -210 35,533,300 126,036,796,000 6,071 350.769 3,430 J 5,200 3,420 T/B 280,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,925 1,935 1,890 1,935 10 8,400 16,168,000 8 327.966 1,935 T/J 6,500 1,890 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 118 120 117 118 0 174,630,500 20,644,833,900 1,738 6.848 119 J 15,797,300 118 T/B 8,470,500 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 106 106 102 102 -4 27,166,400 2,827,138,500 439 78.462 103 J 213,900 102 T/B 113,000 84 BVIC Bank Victoria International Tbk. --U8---1 170 170 168 169 -1 13,100 2,207,500 8 159.806 170 J 3,900 167 B 5,800 85 BWPT Eagle High Plantations Tbk. --U1---1 162 162 159 160 -2 2,364,500 377,172,200 187 34.993 160 T/J 392,100 159 B 934,500 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 510 525 510 510 0 1,517,000 787,121,000 186 154.545 515 J 2,700 510 T/B 224,800 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 248 252 246 246 -2 4,184,400 1,038,253,800 70 140.571 248 J 21,700 244 B 150,600 88 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 376 380 -2 7,998,700 3,022,966,200 906 694.229 380 T/J 182,900 378 B 16,600 89 CASS Cardig Aero Services Tbk. --U7---2 725 0 0 725 0 0 0 0 181.250 725 J 994,200 660 B 5,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 93 94 92 92 -1 3,690,700 342,527,900 122 588.800 93 J 1,419,000 92 T/B 3,055,000 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 310 310 308 310 0 3,269,800 1,013,396,000 25 24.258 310 T/J 3,088,500 308 B 92,900 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 1,610 1,600 1,600 -40 19,700 31,580,000 7 5,805.937 1,635 J 30,000 1,580 B 1,000 93 CITY Natura City Developments Tbk. --U6---1 222 220 204 218 -4 14,000 3,059,000 9 181.667 218 T/J 38,400 206 B 2,500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,570 3,590 3,550 3,570 0 32,700 117,297,000 17 1,983.333 3,570 T/J 200 3,110 B 500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 418 418 414 414 -4 7,511,100 3,127,192,000 409 1,800.000 416 J 128,600 414 T/B 1,068,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 1,405 1,380 1,405 5 156,200 219,087,500 26 134.442 1,430 J 1,500 1,405 T/B 90,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 192 193 190 191 -1 83,800 15,956,700 47 36.130 192 J 10,000 191 T/B 12,900 98 COWL Cowell Development Tbk. --U6---2 210 220 210 220 10 214,500 46,309,200 89 169.231 218 J 3,000 212 B 7,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 126,900 6,345,000 12 45.455 50 T/J 63,468,200 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 595 590 590 590 -5 202,400 119,416,000 20 297.732 595 J 4,000 590 T/B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,800 J 900 0 B 0 102 CTRA Ciputra Development Tbk. XDS6IK-1 1,185 1,220 1,180 1,190 5 58,505,800 69,773,039,500 3,070 266.434 1,195 J 420,400 1,190 T/B 6,438,200 103 DART Duta Anggada Realty Tbk. --U6---1 362 362 322 346 -16 400 137,200 4 63.963 362 J 2,900 330 B 100 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 0 0 1,995 0 0 0 0 4,004.255 2,000 J 800 1,995 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 23,400 1,170,000 5 16.496 50 T/J 123,910,800 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 835 840 825 835 0 507,500 423,124,000 538 726.087 835 T/J 17,700 830 B 33,600 107 DILD Intiland Development Tbk. --S6---1 404 438 406 434 30 41,708,500 17,866,279,600 1,862 75.628 436 J 521,700 434 T/B 5,724,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,440 3,450 3,430 3,450 10 221,300 761,257,000 72 116.949 3,450 T/J 97,600 3,440 B 28,500 109 DKFT Central Omega Resources Tbk. --U2---2 200 202 198 199 -1 1,089,800 217,287,300 119 511.174 200 J 71,100 199 T/B 87,500 110 DLTA Delta Djakarta Tbk. --U5---1 7,125 7,175 7,175 7,175 50 1,500 10,762,500 3 42,889.593 7,225 J 1,800 7,175 T/B 300 111 DMAS Puradelta Lestari Tbk. --M6K--1 282 288 280 280 -2 32,282,200 9,125,556,200 703 133.333 282 J 8,303,800 280 T/B 2,241,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 2,980 3,000 2,980 3,000 20 14,500 43,498,000 8 2,635.301 3,010 J 1,700 2,980 B 200 113 DOID Delta Dunia Makmur Tbk. --S2K--1 505 510 500 500 -5 5,296,900 2,667,935,000 519 676.920 505 J 3,089,900 500 T/B 3,323,300 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 358 364 354 356 -2 433,400 155,728,200 33 96.216 356 T/J 1,390,000 354 B 89,200 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 0 0 14,500 0 0 0 0 966.667 14,950 J 200 13,100 B 100 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,590 1,595 1,560 1,575 -15 335,900 527,070,000 53 311.881 1,575 T/J 25,100 1,550 B 21,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,875 J 10,500 5,525 B 100 118 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,330 2,330 2,250 2,330 0 500 1,142,000 5 857.653 2,310 J 45,000 2,250 B 6,900 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 73,700 81,070,000 17 27.160 1,150 J 100,000 1,060 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 376 378 366 370 -6 16,336,900 6,046,947,000 993 92.500 370 T/J 195,100 368 B 383,600 121 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 7,300 7,500 7,300 7,500 200 81,400 604,337,500 16 1,041.667 7,500 T/J 310,000 7,475 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,480 J 402,800 2,200 B 27,700 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,090 2,110 1,975 1,975 -115 52,238,200 105,040,260,000 8,142 197.500 1,980 J 3,600 1,975 T/B 2,063,200 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 304 310 302 302 -2 9,540,600 2,920,261,200 849 562.268 304 J 329,300 302 T/B 298,300 126 EXCL XL Axiata Tbk. --S7XXO1 2,900 2,920 2,850 2,860 -40 5,579,900 16,021,099,000 1,464 145.147 2,870 J 55,900 2,850 B 134,100 127 FAST Fast Food Indonesia Tbk. XDU9---2 2,350 0 0 2,350 0 0 0 0 3,695.840 2,450 J 200 2,200 B 200 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,150 8,125 8,125 25 13,900 113,282,500 25 1,861.995 8,125 T/J 400 8,025 B 200 129 FILM MD Pictures Tbk. --U9---1 1,000 1,020 985 990 -10 265,900 263,723,500 165 471.429 990 T/J 6,400 980 B 10,700 130 FIRE Alfa Energi Investama Tbk. --U2---2 3,950 3,950 3,370 3,370 -580 24,533,400 96,126,417,000 816 674.000 3,500 J 100 3,370 T/B 70,500 131 FISH FKS Multi Agro Tbk. XDU9---2 2,960 2,960 2,960 2,960 0 200 592,000 1 2,368.000 2,960 T/J 1,100 2,730 B 800 132 FMII Fortune Mate Indonesia Tbk --U6---2 605 0 0 605 0 0 0 0 605.000 605 J 600 530 B 10,000 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 875 905 5 29,051,700 25,989,279,500 127 411.364 905 T/J 104,900 850 B 1,100 134 FREN Smartfren Telecom Tbk. --U7---1 318 320 312 312 -6 22,313,400 7,020,341,800 1,176 17.333 312 T/J 131,200 310 B 3,267,400 135 GEMS Golden Energy Mines Tbk. XDU2---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---1 412 424 410 410 -2 21,361,700 8,877,085,800 1,978 55.115 410 T/J 3,100 408 B 382,900 137 GJTL Gajah Tunggal Tbk. --S4K--1 755 770 745 750 -5 6,234,800 4,684,517,000 371 147.244 750 T/J 145,600 745 B 798,600 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 216 218 214 214 -2 2,216,300 476,478,400 275 53.500 216 J 371,700 214 T/B 668,800 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,600 19,600 19,600 -100 500 9,800,000 3 3,408.696 19,600 T/J 500 15,775 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,565 1,575 1,535 1,555 -10 17,600 27,261,500 34 121.012 1,550 J 900 1,540 B 2,600 141 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---1 189 189 185 189 0 127,800 24,003,000 12 75.600 189 T/J 100 187 B 1,100 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,310 3,290 3,300 10 30,400 100,307,000 55 89.189 3,290 J 2,500 3,280 B 1,000 144 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 1,500 1,200,000 3 1,669.867 830 J 100 800 T/B 29,600 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,350 3,380 3,300 3,340 -10 173,200 578,110,000 79 1,022.470 3,360 J 400 3,320 B 1,500 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 630 640 630 640 10 800 505,000 3 984.615 630 J 7,100 575 B 300 147 HKMU HK Metals Utama Tbk. --U9---1 370 376 362 362 -8 13,818,500 5,116,693,400 473 157.391 364 J 51,900 362 T/B 320,600 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 830 790 805 -5 16,002,300 12,910,731,500 1,087 259.677 805 T/J 131,000 795 B 131,200 149 HRTA Hartadinata Abadi Tbk. XDS5---1 258 260 254 260 2 689,300 176,616,200 73 86.667 260 T/J 130,400 256 B 99,900 150 HRUM Harum Energy Tbk. --S2K--1 1,385 1,400 1,360 1,365 -20 2,081,200 2,846,668,000 631 26.250 1,370 J 30,500 1,365 T/B 7,700 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 500 8,300 B 5,000 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 390 400 390 390 0 1,400 547,800 4 30.469 400 J 4,800 390 T/B 20,600 153 IIKP Inti Agri Resources Tbk --U5---2 62 62 60 60 -2 114,421,300 6,979,216,300 401 115.168 61 J 2,888,300 60 T/B 1,772,000 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 156 147 152 3 22,831,000 3,459,390,500 1,246 43.429 152 T/J 1,261,800 149 B 33,500 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,610 2,710 2,580 2,580 -30 1,049,000 2,768,555,000 502 346.366 2,590 J 1,500 2,580 T/B 42,400 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 545 555 540 550 5 875,400 477,537,500 267 110.000 550 T/J 504,500 545 B 123,400 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,030 -5 389,900 402,026,500 41 271.053 1,035 J 14,200 1,025 B 5,300 158 INAF Indofarma (Persero) Tbk. --U5---1 2,280 2,320 2,230 2,250 -30 316,400 713,318,000 275 900.000 2,260 J 500 2,250 T/B 200 159 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,110 2,960 3,000 -50 24,479,800 73,919,485,000 4,210 1,224.490 3,000 T/J 1,323,200 2,990 B 287,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,880 5,000 4,850 4,860 -20 9,200 44,929,000 27 654.554 4,940 J 1,000 4,860 T/B 2,300 161 INDS Indospring Tbk. XDM4---1 2,220 2,250 2,230 2,230 10 179,100 400,411,000 65 209.062 2,250 J 500 2,230 T/B 6,800 162 INDY Indika Energy Tbk. --S2XXO1 1,715 1,715 1,625 1,630 -85 10,268,000 17,067,978,000 2,194 55.254 1,640 J 119,000 1,630 T/B 220,100 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 70 71 0 35,600 2,494,600 12 0.406 71 T/J 551,900 70 B 278,600 164 INPP Indonesian Paradise Property Tbk. XDU9---2 820 0 0 820 0 0 0 0 780.952 815 J 100 725 B 400 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,070 3,070 3,070 3,070 0 500 1,535,000 4 1,112.319 3,070 T/J 5,500 3,060 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 555 570 555 555 0 13,600 7,594,500 6 5.635 575 J 200 555 T/B 1,291,000 167 INTA Intraco Penta Tbk. --U9---2 478 478 470 478 0 800 377,600 7 336.950 478 T/J 183,600 474 B 2,500 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,235 1,235 1,205 1,210 -25 394,500 483,447,500 102 73.780 1,220 J 200 1,210 T/B 3,600 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 254 252 250 250 -4 49,600 12,402,000 18 65.789 254 J 11,300 250 T/B 440,100 170 ISAT Indosat Tbk. --S7K--1 2,770 2,810 2,680 2,700 -70 8,649,300 23,761,519,000 2,446 192.857 2,700 T/J 103,900 2,690 B 399,300 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 17,500 17,500 17,150 17,250 -250 1,395,500 24,024,530,000 2,223 123.214 17,275 J 20,900 17,250 T/B 412,000 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 239,616,400 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 470 470 -2 100,000 47,100,000 2 266.606 550 J 20,000 470 T/B 50,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 462 470 442 470 8 2,100 984,200 4 389.018 470 T/J 9,600 468 B 2,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,655 1,680 1,610 1,610 -45 24,059,400 39,565,013,500 5,116 440.131 1,610 T/J 620,700 1,605 B 391,300 176 JRPT Jaya Real Property Tbk. XDS6---1 530 540 520 525 -5 7,595,700 4,017,156,500 392 504.808 525 T/J 311,000 520 B 252,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,750 5,775 5,600 5,650 -100 2,628,600 14,914,537,500 1,122 333.176 5,650 T/J 1,900 5,625 B 105,800 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,160 J 400 985 B 1,000 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 975 970 975 5 664,500 645,281,500 67 2,166.667 975 T/J 892,500 970 B 63,000 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,290 3,340 3,280 3,280 -10 84,900 279,206,000 80 3,280.000 3,280 T/J 1,000 3,270 B 10,000 181 KBLI KMI Wire & Cable Tbk. XDS4---1 645 650 615 615 -30 28,904,400 18,169,801,500 1,349 74.728 615 T/J 314,500 610 B 1,542,700 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 140 142 133 134 -6 82,825,800 11,348,911,600 5,126 4.873 134 T/J 1,374,000 133 B 1,136,100 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 304 0 0 304 0 0 0 0 10.547 0 J 0 0 B 0 184 KINO Kino Indonesia Tbk. --U5---1 2,860 2,870 2,800 2,820 -40 358,900 1,015,838,000 88 74.211 2,840 J 27,300 2,820 T/B 112,900 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 645 675 620 645 0 41,400 26,731,000 86 215.000 645 T/J 400 625 B 1,400 186 KKGI Resource Alam Indonesia Tbk. --U2---1 200 206 198 200 0 319,100 64,509,400 28 701.754 200 T/J 79,500 198 B 15,000 187 KMTR Kirana Megatara Tbk. --U3---2 326 332 308 328 2 302,900 97,516,400 51 71.616 328 T/J 29,000 322 B 1,500 188 KPIG MNC Land Tbk. --U9---2 134 134 133 134 0 322,800 43,245,000 21 288.339 134 T/J 397,400 133 B 247,600 189 KRAH Grand Kartech Tbk. --U4---2 2,350 2,340 2,340 2,340 -10 12,300 28,782,000 11 850.909 2,340 T/J 1,600 2,000 B 1,500 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 404 404 394 394 -10 10,856,000 4,306,170,800 474 48.983 396 J 151,100 394 T/B 20,000 191 KREN Kresna Graha Investama Tbk. --U9---1 550 555 540 550 0 88,570,500 48,242,704,500 987 5,722.014 550 T/J 265,000 545 B 595,600 192 LAND Trimitra Propertindo Tbk. --U6---2 1,530 1,565 1,500 1,560 30 118,900 183,221,000 41 400.000 1,550 J 10,000 1,525 B 200 193 LINK Link Net Tbk. --S9K--1 4,350 4,400 4,310 4,400 50 272,500 1,198,286,000 190 275.000 4,420 J 5,400 4,400 T/B 22,600 194 LPCK Lippo Cikarang Tbk --S6---1 1,805 1,915 1,810 1,865 60 24,221,800 45,342,035,500 4,851 210.272 1,870 J 32,900 1,865 T/B 238,600 195 LPKR Lippo Karawaci Tbk. --S6K--1 286 298 284 290 4 652,367,700 190,094,468,000 7,331 93.646 290 T/J 5,732,400 288 B 6,660,800 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,280 3,240 3,260 -10 10,087,200 32,882,289,000 1,645 73.871 3,270 J 26,800 3,260 T/B 758,400 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,160 1,115 1,120 -30 14,679,100 16,572,047,000 1,136 289.032 1,125 J 164,000 1,120 T/B 464,000 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 3,785,400 189,270,000 80 105.427 50 T/J 68,712,200 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,170 1,185 1,130 1,135 -35 9,571,500 11,039,436,500 2,097 644.886 1,140 J 147,200 1,135 T/B 139,000 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,525 5,525 5,475 5,475 -50 2,218,800 12,210,155,000 258 260.714 5,475 T/J 83,400 5,450 B 200 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,740 1,740 1,740 1,740 0 100 174,000 1 103.571 1,790 J 100 1,740 T/B 1,500 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 935 940 910 930 -5 5,961,400 5,535,325,500 1,151 1,492.418 935 J 751,600 930 T/B 254,400 203 MARI Mahaka Radio Integra Tbk. XDU9---2 250 250 246 248 -2 6,456,100 1,600,377,200 197 330.667 250 J 120,700 246 B 12,500 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 496 490 492 -2 2,168,600 1,069,311,600 365 984.000 494 J 16,000 492 T/B 103,900 205 MASA Multistrada Arah Sarana Tbk. --U4---1 600 600 600 600 0 66,200 39,720,000 12 426.621 605 J 600 600 T/B 19,200 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,800 7,000 6,600 7,000 200 5,300 36,832,500 7 3,018.399 7,000 T/J 20,500 6,725 B 100 207 MBAP Mitrabara Adiperdana Tbk. XDU2---2 2,210 2,250 2,200 2,210 0 58,900 131,236,000 50 170.000 2,230 J 500 2,210 T/B 2,300 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 640 655 630 635 -5 1,401,900 894,998,500 286 39.688 640 J 17,500 635 T/B 214,300 209 MCAS M Cash Integrasi Tbk. --S9---2 3,590 3,630 3,590 3,600 10 1,712,200 6,186,565,000 252 259.928 3,600 T/J 67,500 3,590 B 114,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 141 140 141 0 620,300 86,854,600 35 126.466 141 T/J 9,200 140 B 251,900 211 MDIA Intermedia Capital Tbk. --M9---1 148 151 144 150 2 60,500 9,134,600 6 108.696 149 J 513,200 148 B 50,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,660 4,660 4,640 4,660 0 1,523,300 7,084,024,000 656 243.030 4,670 J 33,700 4,660 T/B 8,900 213 MDLN Modernland Realty Tbk. --S6---1 272 276 270 270 -2 14,761,200 4,025,802,600 433 80.129 272 J 180,000 270 T/B 1,641,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 845 850 825 835 -10 11,867,200 9,895,873,500 900 1,470.666 835 T/J 1,051,100 830 B 211,500 215 MEGA Bank Mega Tbk. --U8---1 5,800 5,900 5,700 5,700 -100 1,200 6,980,000 4 4,154.882 5,700 T/J 500 5,500 B 500 216 MERK Merck Tbk. --U5---2 3,940 3,960 3,880 3,910 -30 52,000 202,982,000 118 10,309.278 3,910 T/J 200 3,900 B 700 217 META Nusantara Infrastructure Tbk. --U7---1 194 193 193 193 -1 300 57,900 2 58.471 193 T/J 1,600 191 B 900 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,055 1,055 1,030 1,050 -5 50,900 53,446,000 10 1,076.923 1,050 T/J 49,600 1,030 B 900 219 MGRO Mahkota Group Tbk. --S1---1 850 855 825 825 -25 3,239,400 2,731,492,000 576 366.667 825 T/J 406,600 820 B 82,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 1,150 1,150 1,150 -30 500 575,000 1 418.182 1,100 J 100 1,050 B 100,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 1,950 1,925 1,925 -25 1,344,900 2,595,249,500 175 113.336 1,930 J 11,700 1,920 B 2,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,065 1,060 1,015 1,025 -40 28,800 29,517,500 16 4,880.952 1,050 J 700 1,025 T/B 4,100 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,650 J 400 12,800 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,175 20,275 20,175 20,175 0 3,700 74,680,000 19 128,503.185 20,175 T/J 24,700 20,125 B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,405 1,410 1,400 1,410 5 1,219,400 1,715,089,500 497 235.491 1,410 T/J 24,000 1,405 B 40,000 226 MLPL Multipolar Tbk. --U9---1 113 116 111 111 -2 4,043,000 456,716,800 205 12.732 112 J 90,000 111 T/B 630,500 227 MLPT Multipolar Technology Tbk. --U9---1 690 690 520 685 -5 4,700 2,912,500 14 142.708 685 T/J 3,100 680 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 376 380 374 380 4 212,500 80,138,600 15 64.957 380 T/J 520,500 374 B 10,600 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,335 1,425 1,335 1,405 70 138,613,000 193,437,603,500 58,285 156.111 1,410 J 861,200 1,405 T/B 71,200 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,000 975 1,000 0 21,000 20,975,000 3 172.414 1,000 T/J 13,500 975 B 21,500 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 815 820 805 805 -10 3,321,300 2,690,312,500 1,039 53.667 810 J 321,000 805 T/B 720,800 232 MPPA Matahari Putra Prima Tbk. --U9---1 228 236 228 232 4 10,082,300 2,333,478,000 921 97.540 234 J 517,500 232 T/B 271,800 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 765 800 700 800 35 64,800 50,922,500 18 727.273 770 J 2,800 760 B 500 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 6,100 6,275 0 1,100 6,885,000 3 569.170 6,275 T/J 600 6,000 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 392 402 392 402 10 732,500 290,365,400 176 80.400 402 T/J 53,500 400 B 50,000 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 5,600 5,544,000 5 65.132 990 T/J 11,900 985 B 3,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,270 1,305 1,250 1,290 20 8,907,800 11,471,177,500 1,095 2,322.316 1,295 J 30,200 1,290 T/B 6,700 238 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---1 452 454 440 452 0 615,700 278,244,200 18 190.035 454 J 25,000 450 B 100,000 240 MYOH Samindo Resources Tbk. --S2---1 1,315 1,320 1,310 1,320 5 79,600 105,004,500 20 157.222 1,320 T/J 175,100 1,310 B 73,600 241 MYRX Hanson International Tbk. --S6---2 112 112 109 111 -1 1,046,004,100 115,090,521,400 1,116 75.700 111 T/J 4,067,500 110 B 100,000 242 NASA Ayana Land International Tbk. --U9---2 705 710 700 705 0 4,203,200 2,949,573,500 577 684.466 705 T/J 53,100 700 B 119,600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 760 745 745 -10 13,236,600 9,923,170,000 1,192 723.301 745 T/J 203,000 740 B 218,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,340 2,410 2,350 2,400 60 618,200 1,482,099,000 66 129.730 2,400 T/J 13,100 2,380 B 8,500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,255 1,270 1,210 1,225 -30 810,900 994,164,000 488 376.923 1,225 T/J 14,300 1,220 B 7,100 246 NIRO City Retail Developments Tbk. --U6---2 130 130 130 130 0 31,100 4,043,000 4 123.810 131 J 66,300 130 T/B 468,900 247 NISP Bank OCBC NISP Tbk. --U8---1 900 905 890 890 -10 377,600 341,035,500 55 1,078.474 890 T/J 47,500 880 B 12,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 900 880 900 -15 4,500 4,015,000 15 240.000 900 T/J 200 855 B 3,200 249 NRCA Nusa Raya Cipta Tbk. --U6---1 388 394 388 388 0 233,700 91,255,400 59 45.647 392 J 22,400 390 B 2,000 250 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,780 J 1,000 0 B 0 251 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 680 680 670 680 0 1,700 1,145,000 4 1,345.336 680 T/J 900 670 B 4,700 252 PALM Provident Agro Tbk. XDU1---2 248 248 230 248 0 130,600 31,599,600 14 67.784 246 J 1,200 240 B 500 253 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,055 1,030 1,035 0 163,000 168,655,000 60 121.765 1,040 J 114,900 1,035 T/B 5,900 254 PBRX Pan Brothers Tbk. XDS4K--1 585 600 585 600 15 376,000 225,373,500 49 1,061.947 605 J 63,600 600 T/B 4,999,100 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 765 0 0 765 0 0 0 0 63.750 760 J 3,300 0 B 0 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,740 2,730 2,540 2,730 -10 8,826,000 22,797,330,000 24 1,820.000 2,730 T/J 8,300 2,570 B 800 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,655 J 200 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,795 1,795 1,790 1,790 -5 8,100 14,534,500 11 149.416 1,795 J 2,300 1,765 B 2,000 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,150 1,185 1,150 1,185 35 14,100 16,225,500 16 231.220 1,180 J 200 1,150 B 4,200 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,850 2,900 2,840 2,860 10 4,400 12,578,000 16 1,186.771 2,860 T/J 900 2,850 B 3,000 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,345 1,400 1,310 1,370 25 11,509,800 15,673,613,500 1,221 2,281.052 1,370 T/J 124,300 1,365 B 110,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 59 58 58 0 3,788,800 219,811,100 123 58.000 59 J 1,801,900 58 T/B 1,417,400 263 PNIN Paninvest Tbk. --S8---1 1,365 1,380 1,350 1,360 -5 218,800 297,779,500 68 1,446.193 1,365 J 19,400 1,360 T/B 41,800 264 PNLF Panin Financial Tbk. --S8---1 352 356 340 348 -4 48,518,300 16,778,056,400 1,217 376.135 348 T/J 147,600 346 B 2,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,185 1,180 1,160 1,180 -5 9,700 11,364,000 10 874.074 1,180 T/J 900 1,160 B 3,100 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,085 1,035 1,065 -5 900 958,500 6 65.138 1,055 J 69,300 1,050 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,100 1,200 1,100 1,200 100 11,800 13,869,000 28 195.122 1,200 T/J 200 1,110 B 200 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,940 1,970 1,900 1,945 5 96,136,600 188,537,268,000 403 1,234.521 1,945 T/J 91,200 1,940 B 300 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 650 J 45,400 530 B 472,900 270 POWR Cikarang Listrindo Tbk. --M7---2 835 850 825 830 -5 6,952,500 5,776,546,500 576 55.333 830 T/J 888,500 825 B 357,400 271 PPRE PP Presisi Tbk. --M7---1 382 382 378 380 -2 4,651,200 1,768,452,600 2,815 88.372 380 T/J 84,900 378 B 81,600 272 PPRO PP Properti Tbk. --S6K--1 119 120 118 118 -1 17,307,100 2,052,904,700 762 255.135 119 J 4,137,800 118 T/B 10,279,700 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,300 4,400 4,100 4,280 -20 249,800 1,065,905,000 67 65.846 4,280 T/J 50,000 4,210 B 100 274 PRIM Royal Prima Tbk. --U9---2 464 0 0 464 0 0 0 0 92.800 462 J 100 440 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 250 244 248 0 1,471,700 363,979,600 79 804.594 248 T/J 326,400 244 B 23,800 276 PTPP PP (Persero) Tbk. --S6XXO1 2,150 2,190 2,120 2,160 10 13,506,900 29,196,197,000 1,567 406.015 2,170 J 1,582,400 2,160 T/B 235,700 277 PTRO Petrosea Tbk. --S2K--1 1,620 1,635 1,605 1,610 -10 171,500 276,412,500 135 1,288.000 1,610 T/J 62,100 1,605 B 65,700 278 PTSN Sat Nusapersada Tbk SSU4---1 570 580 555 560 -10 5,087,500 2,857,269,000 938 289.656 565 J 403,600 560 T/B 5,900 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,700 B 100 280 PWON Pakuwon Jati Tbk. XDS6B3O1 740 740 720 720 -20 24,676,000 17,917,336,000 1,849 2,775.743 725 J 590,500 720 T/B 4,970,600 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,075 1,070 1,045 1,060 -15 169,200 178,517,000 62 96.364 1,060 T/J 206,300 1,050 B 400 282 RAJA Rukun Raharja Tbk. --S7---1 262 264 256 256 -6 2,943,300 762,807,400 545 879.362 258 J 1,500 256 T/B 55,700 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,355 1,295 1,340 40 18,584,300 24,751,800,000 2,462 837.500 1,340 T/J 770,600 1,335 B 375,500 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 0 0 8,550 0 0 0 0 450.429 8,000 J 2,200 7,100 B 100 285 RIMO Rimo International Lestari Tbk --U6---2 136 137 134 135 -1 99,126,400 13,476,453,100 153 74.118 135 T/J 1,490,000 134 B 222,700 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 650 665 655 665 15 1,499,300 987,611,500 163 407.975 665 T/J 20,900 660 B 78,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 0 0 346 0 0 0 0 2,707.355 358 J 29,000 346 B 20,300 288 RODA Pikko Land Development Tbk. --U6---2 270 268 254 260 -10 13,200 3,454,600 18 415.137 260 T/J 5,900 258 B 22,000 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,300 1,250 1,280 -5 292,500 369,994,000 119 501.961 1,280 T/J 198,100 1,270 B 6,600 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 498 500 498 498 0 1,922,600 958,274,600 107 622.500 498 T/J 153,400 496 B 30,100 291 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 9,075 9,075 9,050 9,075 0 7,800 70,732,500 13 5,854.839 9,075 T/J 2,600 9,050 B 100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,530 1,550 1,510 1,515 -15 7,016,900 10,740,133,000 2,711 685.356 1,520 J 20,300 1,515 T/B 397,800 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 840 0 0 840 0 0 0 0 939.545 850 J 30,800 710 B 100 295 SGRO Sampoerna Agro Tbk. --U1---1 2,270 2,270 2,270 2,270 0 100 227,000 1 97.009 2,260 J 1,900 2,240 B 5,200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,780 J 2,300 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 795 795 775 795 0 1,166,500 919,557,500 156 567.857 795 T/J 32,200 790 B 38,500 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,000 1,000 980 990 -10 2,575,600 2,536,492,000 555 170.690 990 T/J 2,121,100 985 B 113,300 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,300 5,600 5,200 5,600 300 1,194,100 6,482,202,500 816 63.601 5,600 T/J 62,000 5,550 B 900 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 344 336 340 0 7,290,200 2,470,314,000 679 30.909 340 T/J 365,400 338 B 936,100 301 SIPD Sierad Produce Tbk. --U3---2 780 775 775 775 -5 300 232,500 1 0.861 800 J 10,000 785 B 600 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 0 B 0 303 SMAR Smart Tbk. XDU1---2 4,110 4,120 4,110 4,110 0 5,100 20,991,000 14 1,357.959 4,260 J 4,700 4,100 B 1,300 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,190 1,220 1,170 1,190 0 5,384,900 6,417,002,500 1,308 212.500 1,190 T/J 146,900 1,185 B 2,100 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,590 1,595 1,575 1,580 -10 503,700 798,356,500 14 1,908.213 1,585 J 700 1,575 B 11,200 306 SMDR Samudera Indonesia Tbk. XDS7K--1 310 314 310 310 0 902,800 281,179,400 140 1,244.081 312 J 274,400 310 T/B 203,300 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,330 1,350 1,265 1,275 -55 19,407,500 25,188,164,000 2,129 2,094.972 1,280 J 143,400 1,275 T/B 130,500 308 SMRU SMR Utama Tbk. --U2---2 128 130 125 126 -2 1,677,900 212,067,800 199 30.813 127 J 98,500 126 T/B 25,700 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,530 1,560 1,525 1,540 10 4,628,100 7,139,023,500 1,696 4,113.358 1,545 J 118,000 1,540 T/B 117,800 310 SOCI Soechi Lines Tbk. --M7---1 242 246 240 242 0 12,655,000 3,065,212,400 736 44.000 242 T/J 91,500 240 B 1,171,500 311 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. --S9---2 1,120 1,140 1,120 1,130 10 15,946,300 17,952,256,500 1,075 97.414 1,130 T/J 102,000 1,125 B 159,500 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 310 310 292 292 -18 600 184,200 2 311.630 292 T/J 23,800 276 B 300 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 338 344 336 340 2 543,489,000 184,264,042,800 13,385 141.667 340 T/J 18,111,900 338 B 175,000 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,530 3,550 3,530 3,540 10 19,500 68,987,000 24 64.364 3,550 J 1,000 3,540 T/B 14,500 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 805 785 790 -10 30,654,700 24,393,547,500 1,936 324.103 790 T/J 315,700 785 B 231,200 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 950 1,000 930 950 0 90,191,400 86,194,414,000 2,415 141.791 950 T/J 432,100 940 B 6,100 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 4,400 J 100 3,500 B 200 319 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 2,990 3,010 2,980 3,000 10 1,133,800 3,392,108,000 669 1,935.484 3,000 T/J 24,800 2,980 B 2,300 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 498 505 466 492 -6 19,363,200 9,477,639,400 3,146 4,495.203 492 T/J 103,500 488 B 6,700 323 TARA Sitara Propertindo Tbk. --U6---1 745 750 745 750 5 30,267,600 22,549,412,000 2,778 707.547 750 T/J 388,300 745 B 1,800 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,250 4,270 4,200 4,230 -20 2,528,500 10,699,271,000 556 208.889 4,230 T/J 44,900 4,220 B 80,800 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 815 835 820 835 20 2,128,300 1,765,866,500 281 190.140 840 J 52,300 835 T/B 6,600 326 TCID Mandom Indonesia Tbk. --U5---1 13,800 13,050 13,050 13,050 -750 100 1,305,000 1 1,280.014 13,800 J 23,000 13,050 T/B 700 327 TCPI Transcoal Pacific Tbk. XDU7---2 7,100 7,400 6,875 6,875 -225 5,745,900 40,918,005,000 1,586 4,981.884 6,925 J 1,400 6,875 T/B 1,900 328 TDPM Tridomain Performance Materials Tbk. --U3---1 272 278 272 274 2 16,132,200 4,439,535,000 418 120.175 274 T/J 104,700 272 B 107,900 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 610 615 560 595 -15 120,200 70,360,500 54 191.935 600 J 15,300 595 T/B 85,400 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 615 690 615 690 75 300 192,000 2 156.363 650 J 2,000 484 B 200 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,100 4,010 3,200 4,010 -90 16,700 58,814,000 25 3,295.258 4,300 J 300 4,000 B 5,100 332 TGRA Terregra Asia Energy Tbk. --U7---1 820 820 795 815 -5 26,075,000 21,202,487,000 351 407.500 815 T/J 436,100 810 B 15,800 333 TINS Timah Tbk. --S2K--1 1,035 1,050 1,005 1,010 -25 38,740,300 39,743,958,500 3,721 516.104 1,015 J 257,000 1,010 T/B 329,000 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,875 13,000 12,350 12,500 -375 1,280,900 16,119,757,500 1,473 772.853 12,500 T/J 19,900 12,475 B 6,100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 412 416 400 400 -12 153,800 61,589,000 28 84.409 400 T/J 58,000 392 B 8,000 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 630 635 610 610 -20 9,434,500 5,820,069,000 352 981.797 610 T/J 96,900 605 B 200,400 337 TOTL Total Bangun Persada Tbk. --S6---1 540 545 530 535 -5 560,200 300,736,500 162 192.290 535 T/J 45,800 530 B 385,200 338 TOTO Surya Toto Indonesia Tbk. --U3---2 358 358 338 338 -20 1,060,400 362,006,400 209 1,096.441 338 T/J 67,600 336 B 16,400 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 805 810 795 800 -5 6,924,900 5,540,278,500 550 3,810.794 800 T/J 1,435,800 795 B 23,900 340 TRAM Trada Alam Minera Tbk. --U2---1 120 121 118 119 -1 1,148,250,800 138,117,331,800 1,243 98.352 120 J 8,082,100 119 T/B 1,065,600 341 TRIO Trikomsel Oke Tbk. --U9---1 274 342 280 342 68 4,483,800 1,515,209,000 885 151.811 0 J 0 342 T/B 205,900 342 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 418 J 100 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,575 1,575 1,530 1,575 0 29,600 46,369,000 31 280.969 1,575 T/J 4,000 1,570 B 800 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,980 2,990 2,990 2,990 10 2,000 5,980,000 1 77.662 2,990 T/J 1,500 2,980 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,080 1,075 1,070 1,070 -10 295,800 317,198,000 4 2,377.778 1,070 T/J 94,200 1,065 B 201,900 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,430 1,440 1,420 1,435 5 142,300 203,230,000 103 2,782.302 1,440 J 28,500 1,435 T/B 1,500 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,470 4,450 4,100 4,450 -20 900 3,886,000 8 164.811 4,450 T/J 2,900 4,100 B 900 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,490 2,500 0 99,300 248,142,000 10 208.333 2,500 T/J 68,600 2,490 B 46,000 349 VIVA Visi Media Asia Tbk. --U9---1 117 118 115 116 -1 8,499,200 992,157,100 271 38.667 116 T/J 2,033,800 115 B 1,325,500 350 VOKS Voksel Electric Tbk. XDS4---1 330 352 324 344 14 6,370,500 2,129,781,200 1,124 152.169 346 J 24,600 342 B 8,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 344 354 338 342 -2 80,377,000 27,846,827,600 2,489 117.931 344 J 342,300 342 T/B 13,730,600 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,380 2,310 2,310 -30 14,433,600 33,798,207,000 2,360 593.749 2,320 J 104,600 2,310 T/B 329,600 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 314 314 312 312 -2 32,300 10,116,400 18 47.300 314 J 7,300 312 T/B 1,900 354 WOOD Integra Indocabinet Tbk. --S5K--1 855 865 850 850 -5 6,937,100 5,938,017,500 390 326.923 855 J 10,000 850 T/B 56,100 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 418 422 414 416 -2 27,799,900 11,604,626,600 1,860 84.898 416 T/J 372,500 414 B 1,289,400 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,010 2,060 1,995 2,040 30 42,259,900 86,132,409,500 3,725 550.607 2,040 T/J 3,896,900 2,030 B 628,500 357 WTON Wijaya Karya Beton Tbk. --S3K--1 590 595 575 580 -10 15,172,700 8,840,833,500 1,412 98.305 585 J 1,138,400 580 T/B 7,121,700 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 466 470 460 462 -4 35,870,100 16,640,856,400 413 1,647.000 462 T/J 14,600 460 B 373,400 Total 7,606,037,900 3,563,631,512,700 296,674 1,403,584,200 175,471,600 Jakarta, 12 July 2019 Trading Division