List of Securities Quotation: IDX SMC Composite Date: Tuesday, 23 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 10,050 10,150 10,025 10,050 0 784,100 7,895,362,500 783 816.437 10,075 J 200 10,050 T/B 2,000 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 100,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,930 1,800 1,800 1,800 -130 100 180,000 1 48.000 1,790 J 1,200 1,705 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,725 1,820 1,730 1,780 55 10,988,200 19,569,688,500 3,129 2,170.732 1,785 J 19,200 1,780 T/B 119,300 5 ACST Acset Indonusa Tbk. --U6---1 1,405 1,405 1,315 1,350 -55 249,500 342,051,500 94 56.692 1,370 J 4,000 1,350 T/B 29,600 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,585 1,605 1,550 1,560 -25 11,366,000 17,791,429,500 1,917 1,225.134 1,565 J 8,400 1,560 T/B 14,800 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,350 10,250 10,250 0 63,500 653,945,000 26 440.860 10,300 J 1,100 10,250 T/B 31,700 8 ADMG Polychem Indonesia Tbk --U3---1 276 280 262 272 -4 3,058,500 826,481,400 433 24.278 272 T/J 132,000 270 B 320,700 9 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,265 1,275 -10 31,996,500 40,885,621,000 2,959 115.909 1,275 T/J 1,397,500 1,270 B 2,109,400 10 AGII Aneka Gas Industri Tbk. --S3---1 620 630 615 615 -5 85,000 52,392,000 48 55.909 620 J 30,200 615 T/B 532,700 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 294 300 292 296 2 2,107,800 620,170,400 366 483.597 298 J 380,300 296 T/B 138,600 12 AGRS Bank Agris Tbk. --U8---2 282 282 282 282 0 200 56,400 2 256.364 296 J 18,000 282 T/B 1,300 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,110 4,150 4,050 4,070 -40 5,816,700 23,856,797,000 1,848 3,243.777 4,080 J 48,200 4,070 T/B 147,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 0 0 312 0 0 0 0 297.143 310 J 2,100 294 B 100 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 10,100 5,200 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 935 945 930 930 -5 35,600 33,322,500 42 2,373.115 945 J 9,400 930 T/B 100,700 17 ANDI Andira Agro Tbk. --U1---2 2,000 2,000 1,990 2,000 0 1,000 1,999,000 2 1,000.000 1,990 J 100 1,960 B 20,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 930 930 915 930 0 21,000 19,515,000 5 77.500 930 T/J 3,700 915 B 100 19 ANTM Aneka Tambang Tbk. --S2BXO1 960 970 940 940 -20 82,880,700 79,038,452,500 4,508 619.767 945 J 621,200 940 T/B 5,748,100 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---2 640 650 640 645 5 27,070,400 17,458,521,500 2,924 686.053 645 T/J 26,700 640 B 602,300 22 APLN Agung Podomoro Land Tbk. --M6K--1 210 218 210 212 2 38,121,300 8,146,305,400 3,351 58.082 212 T/J 180,700 210 B 5,790,300 23 ARII Atlas Resources Tbk. --U2---2 805 780 755 780 -25 70,200 54,106,000 11 52.000 780 T/J 20,700 775 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 260 262 250 256 -4 18,270,000 4,677,501,200 83 85.333 258 J 117,200 256 T/B 49,500 25 ARNA Arwana Citramulia Tbk. --S3---1 500 510 496 500 0 743,300 371,329,400 58 3,398.355 505 J 32,600 500 T/B 42,400 26 ASGR Astra Graphia Tbk. --U9---1 1,180 1,190 1,170 1,180 0 28,300 33,446,000 47 244.651 1,185 J 7,000 1,180 T/B 8,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 825 840 825 840 15 855,600 710,259,500 427 1,555.556 840 T/J 500 835 B 8,100 28 ASRI Alam Sutera Realty Tbk. --S6K--1 344 348 344 346 2 3,789,000 1,306,894,400 428 329.524 346 T/J 160,900 344 B 511,400 29 ASSA Adi Sarana Armada Tbk. --S7---1 840 860 840 840 0 1,083,700 921,742,000 81 215.385 840 T/J 336,600 835 B 185,700 30 ATIC Anabatic Technologies Tbk. XDU9---1 785 800 780 800 15 7,100 5,645,000 12 114.286 805 J 100 800 T/B 2,600 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 1,445 1,450 1,440 1,440 -5 322,800 465,014,000 151 1,302.342 1,445 J 67,200 1,440 T/B 2,600 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,300 365,000 17 57.388 50 T/J 2,983,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 278 286 286 286 8 100 28,600 1 210.860 286 T/J 900 274 B 10,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,695 1,705 1,670 1,700 5 254,200 431,676,500 75 2,125.000 1,700 T/J 20,200 1,670 B 10,900 36 BBKP Bank Bukopin Tbk. --S8K--1 304 308 304 306 2 1,947,200 593,999,000 350 90.777 306 T/J 93,000 304 B 1,352,000 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,970 1,975 1,975 1,975 5 1,700 3,357,500 2 143.116 2,000 J 5,200 1,500 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,440 2,470 2,440 2,470 30 16,006,700 39,353,771,000 2,348 322.174 2,480 J 1,492,800 2,470 T/B 304,800 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 286 280 286 0 39,300 11,168,200 27 291.183 288 J 1,800 284 B 400 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 228 228 224 226 -2 13,700 3,093,800 14 640.917 226 T/J 139,900 224 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 7,500 375,000 15 217.306 50 T/J 396,718,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 306 316 302 304 -2 20,048,800 6,140,469,800 1,209 178.824 304 T/J 14,900 302 B 584,700 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 605 575 590 5 590,700 351,229,000 83 3,023.470 595 J 3,600 585 B 7,700 45 BGTG Bank Ganesha Tbk. --S8---2 74 74 70 74 0 1,203,100 87,633,300 98 71.845 74 T/J 816,300 73 B 217,400 46 BHIT MNC Investama Tbk. --S9---1 85 86 81 82 -3 35,000,300 2,904,937,900 645 239.801 82 T/J 1,869,800 81 B 4,485,300 47 BINA Bank Ina Perdana Tbk. --U8---1 930 940 920 925 -5 91,400 84,202,500 20 522.611 930 J 1,400 925 T/B 2,400 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 51 51 50 50 -1 175,775,500 8,803,070,300 1,528 35.714 50 T/J 35,297,900 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,850 2,870 2,830 2,860 10 190,500 543,943,000 245 44.000 2,860 T/J 20,900 2,850 B 2,700 50 BISI BISI International Tbk. --U1---1 1,405 1,420 1,400 1,405 0 585,200 820,602,000 120 702.500 1,405 T/J 22,400 1,400 B 5,100 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,640 1,665 1,640 1,650 10 9,384,200 15,485,935,000 607 275.000 1,650 T/J 108,700 1,645 B 100 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 625 625 -5 2,676,000 1,687,277,000 608 145.349 630 J 170,300 625 T/B 3,265,700 53 BKSL Sentul City Tbk. --S6K--1 138 140 136 138 0 41,043,600 5,678,432,800 746 9.536 139 J 5,450,900 138 T/B 4,181,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 185 185 185 0 100 18,500 1 424.507 185 T/J 13,500 184 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,100 155,000 3 0.658 50 T/J 182,529,300 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,350 J 1,300 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 300 300 300 0 2,200 660,000 6 93.750 300 T/J 1,100 298 B 1,600 58 BMTR Global Mediacom Tbk. --S9K--1 396 400 392 392 -4 20,217,400 7,988,776,000 1,234 319.062 392 T/J 700,700 390 B 4,325,300 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,600 380,000 4 0.172 50 T/J 37,745,400 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,140 1,150 1,130 1,150 10 1,504,700 1,724,622,000 314 8.491 1,150 T/J 76,300 1,145 B 230,100 61 BNII Bank Maybank Indonesia Tbk. --M8---1 258 260 254 254 -4 850,400 217,815,800 87 3.026 256 J 57,000 254 T/B 610,600 62 BNLI Bank Permata Tbk. --M8K--1 935 945 925 930 -5 7,385,800 6,897,074,000 679 10.126 930 T/J 160,700 925 B 665,700 63 BOGA Bintang Oto Global Tbk. --U9---2 730 730 720 725 -5 8,763,500 6,362,837,500 523 703.883 725 T/J 119,700 720 B 249,000 64 BOLT Garuda Metalindo Tbk. --U4---2 870 870 860 860 -10 112,200 96,820,000 138 156.364 860 T/J 1,400 855 B 1,000 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,785 1,790 1,650 1,700 -85 19,400 33,532,000 23 425.000 1,700 T/J 48,200 1,690 B 3,900 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 895 900 900 900 5 5,000 4,500,000 1 959.795 900 T/J 18,500 895 B 32,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,600 0 0 7,600 0 0 0 0 1,520.000 8,000 J 500 6,100 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 11,200 0 0 11,200 0 0 0 0 435.891 13,000 J 100 10,000 B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 505 505 0 1,929,900 975,717,000 281 99.020 510 J 1,001,000 505 T/B 1,421,700 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,591,300 129,565,000 50 7.874 50 T/J 113,005,500 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 100 1,050 B 2,000 72 BRPT Barito Pacific Tbk. --S3XXO1 3,860 3,890 3,810 3,870 10 14,042,800 53,963,323,000 2,937 303.075 3,870 T/J 230,000 3,860 B 9,200 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,455 1,480 1,455 1,460 5 6,171,200 9,027,004,500 1,008 285.991 1,460 T/J 1,442,400 1,455 B 859,200 74 BSIM Bank Sinarmas Tbk. --U8---1 605 605 605 605 0 100 60,500 1 412.634 605 T/J 3,100 575 B 3,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,700 1,710 1,690 1,690 -10 3,000 5,087,000 9 86.667 1,710 J 200 1,680 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 75 89 73 75 0 62,936,700 4,905,872,900 3,431 574.625 75 T/J 166,400 74 B 342,300 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 3,300 3,380 3,190 3,280 -20 570,600 1,878,449,000 190 634.967 3,290 J 100 3,280 T/B 7,600 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,280 3,480 3,240 3,480 200 28,198,100 94,935,252,000 5,881 356.923 3,490 J 206,600 3,480 T/B 9,700 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,760 1,750 1,700 1,740 -20 19,200 33,110,500 30 294.915 1,740 T/J 800 1,690 B 300 82 BUMI Bumi Resources Tbk. --S2K--2 116 118 115 116 0 62,571,000 7,260,550,600 1,084 6.732 117 J 12,589,200 116 T/B 160,200 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 98 99 96 97 -1 24,203,400 2,350,562,500 418 74.615 97 T/J 222,000 96 B 542,600 84 BVIC Bank Victoria International Tbk. --U8---1 167 168 168 168 1 80,100 13,456,800 3 158.861 168 T/J 600 166 B 1,500 85 BWPT Eagle High Plantations Tbk. --U1---1 149 151 149 150 1 1,216,800 182,421,600 117 32.806 151 J 343,100 150 T/B 90,800 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 515 515 500 510 -5 3,368,000 1,707,471,000 268 154.545 510 T/J 77,800 505 B 46,000 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 240 230 234 -6 8,100,700 1,918,059,600 178 133.714 236 J 240,000 234 T/B 60,000 88 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 374 378 -4 6,702,600 2,531,386,000 832 690.575 378 T/J 153,800 376 B 4,500 89 CASS Cardig Aero Services Tbk. --U7---2 685 675 670 670 -15 4,700 3,165,500 4 167.500 690 J 4,300 660 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 91 89 90 0 5,094,200 457,209,500 179 576.000 90 T/J 30,000 89 B 2,363,600 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 324 322 318 322 -2 1,306,300 419,645,400 107 25.197 324 J 104,500 322 T/B 81,700 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 1,645 1,630 1,645 5 22,600 36,877,000 6 5,969.229 1,695 J 400 1,640 B 8,800 93 CITY Natura City Developments Tbk. --U6---1 204 206 200 206 2 15,400 3,083,000 5 171.667 206 T/J 2,300 200 B 36,000 94 CLAY Citra Putra Realty Tbk. --U9---2 3,600 3,620 3,600 3,600 0 863,300 3,113,699,000 180 2,000.000 3,610 J 200 3,600 T/B 3,000 95 CLEO Sariguna Primatirta Tbk. --M5K--1 448 450 444 448 0 11,142,200 4,974,686,200 699 1,947.826 448 T/J 214,600 446 B 738,000 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,425 1,460 1,410 1,420 -5 332,900 482,713,500 82 135.877 1,450 J 500 1,420 T/B 55,500 97 CMPP AirAsia Indonesia Tbk. --U7---2 190 190 188 188 -2 57,200 10,819,200 42 35.562 190 J 115,700 188 T/B 32,100 98 COWL Cowell Development Tbk. --U6---2 220 224 206 206 -14 186,100 40,643,000 215 158.462 214 J 9,300 206 T/B 4,100 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,400 70,000 5 45.455 50 T/J 56,731,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 520 520 500 500 -20 676,700 340,882,500 35 252.315 515 J 1,500 500 T/B 100 101 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. XDS6IK-1 1,200 1,240 1,200 1,240 40 30,284,200 36,972,355,000 3,042 277.629 1,240 T/J 2,114,100 1,220 B 31,000 103 DART Duta Anggada Realty Tbk. --U6---1 360 362 342 342 -18 4,700 1,698,800 5 63.223 342 T/J 11,000 322 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 1,300 1,995 B 700 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 1 16.496 50 T/J 112,319,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 835 850 830 830 -5 480,000 402,790,500 308 721.739 835 J 10,800 830 T/B 3,500 107 DILD Intiland Development Tbk. --S6---1 436 436 428 434 -2 821,700 355,559,400 163 75.628 434 T/J 134,000 430 B 114,900 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,520 3,600 3,530 3,600 80 490,100 1,749,012,000 196 122.034 3,610 J 13,500 3,590 B 7,900 109 DKFT Central Omega Resources Tbk. --U2---2 216 218 199 206 -10 23,729,500 4,798,616,900 413 529.155 206 T/J 265,400 202 B 3,000 110 DLTA Delta Djakarta Tbk. --U5---1 7,250 7,275 7,250 7,250 0 1,600 11,605,000 11 43,337.916 7,250 T/J 100 7,150 B 200 111 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 276 276 -4 23,799,600 6,626,037,400 520 131.429 278 J 400,900 276 T/B 5,891,600 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,100 3,100 0 2,500 7,750,000 1 2,723.144 3,100 T/J 26,400 2,950 B 500 113 DOID Delta Dunia Makmur Tbk. --S2K--1 500 505 498 498 -2 8,009,400 4,002,546,200 317 674.212 498 T/J 102,000 496 B 947,500 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 352 356 346 350 -2 821,000 288,151,200 64 94.595 350 T/J 250,000 348 B 100 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,500 14,250 14,250 14,250 -250 500 7,125,000 1 950.000 17,375 J 100 13,050 B 100 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,480 1,490 1,450 1,480 0 710,100 1,037,599,500 52 293.069 1,485 J 23,300 1,460 B 25,000 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,850 J 18,100 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,270 2,200 2,260 0 91,300 202,758,000 16 831.887 2,260 T/J 100 2,200 B 18,200 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 200,000 220,000,000 24 27.160 1,150 J 100,000 1,080 B 5,000 120 ELSA Elnusa Tbk. --S2LKO1 372 376 366 366 -6 11,412,700 4,224,696,800 781 91.500 368 J 146,700 366 T/B 819,000 121 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 7,400 7,400 7,400 7,400 0 2,500 18,500,000 1 1,027.778 7,400 T/J 494,300 7,275 B 200 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 0 0 2,400 0 0 0 0 1,679.155 2,480 J 402,800 2,400 B 800 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,925 1,965 1,900 1,945 20 19,184,200 37,068,316,000 3,759 194.500 1,950 J 113,300 1,945 T/B 184,500 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 316 322 306 306 -10 28,476,300 8,919,789,600 2,582 569.716 306 T/J 446,700 304 B 628,200 126 EXCL XL Axiata Tbk. --S7XXO1 3,100 3,220 3,090 3,160 60 17,721,600 56,077,473,000 2,287 160.372 3,160 T/J 133,900 3,150 B 80,300 127 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,400 2,400 0 200 480,000 2 3,774.475 2,400 T/J 800 2,240 B 500 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,100 8,100 7,850 8,050 -50 58,300 467,737,500 55 1,844.807 8,075 J 6,000 7,900 B 2,000 129 FILM MD Pictures Tbk. --U9---1 975 1,030 975 1,000 25 4,205,500 4,184,418,500 172 476.190 1,000 T/J 12,600 975 B 2,500 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,750 2,820 2,720 2,750 0 33,333,700 91,287,646,000 147 550.000 2,750 T/J 166,900 2,720 B 5,900 131 FISH FKS Multi Agro Tbk. XDU9---2 2,850 2,850 2,850 2,850 0 500 1,425,000 2 2,280.000 2,940 J 100 2,860 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 610 0 0 610 0 0 0 0 610.000 605 J 600 560 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 915 915 900 900 -15 24,772,500 22,452,548,000 112 409.091 900 T/J 52,600 895 B 1,100 134 FREN Smartfren Telecom Tbk. --U7---1 306 308 230 230 -76 696,637,600 175,474,902,200 29,634 12.778 230 T/J 19,786,400 0 B 0 135 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---1 400 404 390 390 -10 15,937,900 6,286,203,400 2,057 52.426 392 J 55,300 390 T/B 2,012,600 137 GJTL Gajah Tunggal Tbk. --S4K--1 735 745 735 740 5 2,272,800 1,681,307,500 124 145.280 740 T/J 472,300 735 B 389,300 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 216 212 212 0 2,942,700 629,537,200 276 53.000 214 J 1,137,400 212 T/B 1,301,000 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,475 19,400 15,600 19,400 -75 128,100 2,243,670,000 27 3,373.913 19,400 T/J 5,100 17,550 B 200 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,545 1,565 1,545 1,550 5 185,100 287,340,500 212 120.623 1,560 J 7,100 1,550 T/B 7,400 141 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---1 195 200 190 190 -5 224,900 43,616,000 31 76.000 196 J 25,900 190 T/B 33,400 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,250 3,250 3,140 3,190 -60 160,600 511,672,000 262 86.216 3,190 T/J 60,000 3,160 B 20,000 144 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 20,300 16,240,000 9 1,669.867 870 J 100 800 T/B 100 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,320 3,330 3,300 3,300 -20 13,100 43,449,000 28 1,010.225 3,330 J 200 3,300 T/B 11,700 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 585 625 0 7,000 4,194,000 5 961.538 620 J 3,900 585 B 1,900 147 HKMU HK Metals Utama Tbk. --U9---1 366 368 356 360 -6 15,840,600 5,720,108,200 411 156.522 360 T/J 126,800 358 B 98,500 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 820 800 810 0 12,681,000 10,294,676,500 513 261.290 810 T/J 597,300 805 B 438,000 149 HRTA Hartadinata Abadi Tbk. --S5---1 288 300 280 300 12 1,439,300 423,429,600 198 100.000 300 T/J 5,000 296 B 100,000 150 HRUM Harum Energy Tbk. --S2K--1 1,385 1,405 1,350 1,360 -25 828,100 1,133,107,500 452 26.154 1,365 J 33,200 1,360 T/B 70,400 151 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---1 384 422 422 422 38 100 42,200 1 32.969 442 J 100 382 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 57 59 57 57 0 145,855,600 8,448,221,600 685 109.409 57 T/J 16,300 56 B 4,379,400 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 149 150 146 147 -2 4,578,000 676,024,000 155 42.000 148 J 389,100 147 T/B 659,200 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,530 2,560 2,500 2,530 0 576,400 1,449,995,000 305 339.654 2,530 T/J 23,800 2,520 B 57,100 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 535 540 530 530 -5 451,500 239,907,500 67 106.000 535 J 224,000 530 T/B 10,900 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 384,500 399,391,500 44 273.684 1,045 J 89,500 1,025 B 5,200 158 INAF Indofarma (Persero) Tbk. --U5---1 2,230 2,710 2,240 2,420 190 9,162,200 23,023,080,000 6,041 968.000 2,430 J 1,500 2,410 B 30,200 159 INCO Vale Indonesia Tbk. --S2BXO1 3,020 3,120 3,020 3,050 30 17,169,700 52,773,919,000 3,447 1,244.898 3,060 J 18,000 3,050 T/B 1,703,200 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,820 4,830 4,800 4,820 0 100,400 483,831,000 62 649.167 4,850 J 200 4,820 T/B 13,600 161 INDS Indospring Tbk. XDM4---1 2,380 2,380 2,340 2,340 -40 176,200 417,046,000 60 219.375 2,340 T/J 7,000 2,270 B 2,000 162 INDY Indika Energy Tbk. --S2XXO1 1,605 1,665 1,590 1,635 30 10,980,300 17,918,135,500 2,379 55.424 1,640 J 51,500 1,635 T/B 22,600 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 70 70 0 1,289,900 90,543,300 37 0.400 70 T/J 1,000 69 B 1,115,200 164 INPP Indonesian Paradise Property Tbk. XDU9---2 800 995 750 750 -50 2,500 2,432,500 8 714.286 810 J 100 755 B 200 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,070 3,060 3,060 0 600 1,840,000 3 1,108.696 3,060 T/J 800 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 570 570 570 570 0 501,700 285,969,000 4 5.787 595 J 1,000 570 T/B 277,700 167 INTA Intraco Penta Tbk. --U9---2 476 470 462 468 -8 182,200 84,812,600 30 329.900 468 T/J 2,100 462 B 96,600 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,215 1,215 1,200 1,215 0 220,300 265,628,000 72 74.085 1,215 T/J 2,300 1,200 B 23,800 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 260 270 258 266 6 649,200 171,836,000 80 70.000 268 J 25,600 266 T/B 99,900 170 ISAT Indosat Tbk. --S7K--1 2,790 2,840 2,720 2,740 -50 5,504,200 15,271,582,000 1,828 195.714 2,750 J 415,400 2,740 T/B 169,300 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 17,000 16,850 16,950 100 823,500 13,959,415,000 1,377 121.071 16,975 J 5,500 16,950 T/B 1,976,900 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 202,017,700 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 490 490 490 -20 1,000 490,000 1 277.951 498 J 10,000 490 T/B 9,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 442 450 422 450 8 2,200 987,200 4 372.464 450 T/J 1,800 402 B 1,200 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,615 1,625 1,565 1,570 -45 30,878,300 48,752,526,500 6,514 429.196 1,575 J 7,500 1,570 T/B 1,083,900 176 JRPT Jaya Real Property Tbk. --S6---1 550 555 530 530 -20 4,422,400 2,424,837,000 299 509.615 530 T/J 3,900 525 B 186,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,100 6,100 5,925 6,000 -100 4,870,900 29,154,350,000 1,666 353.815 6,025 J 28,000 6,000 T/B 102,100 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,170 J 300 980 B 2,500 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,000 1,000 990 990 -10 862,200 858,491,500 59 2,200.000 995 J 110,300 990 T/B 139,100 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,230 3,440 3,220 3,390 160 9,568,200 32,587,888,000 597 3,390.000 3,400 J 10,200 3,380 B 18,000 181 KBLI KMI Wire & Cable Tbk. XDS4---1 630 635 615 630 0 13,441,700 8,404,378,500 833 76.550 630 T/J 306,500 625 B 328,000 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 111 112 93 99 -12 11,963,900 1,209,401,100 1,205 3.600 99 T/J 425,600 98 B 44,500 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 310 316 304 308 -2 11,245,800 3,450,839,600 395 10.686 308 T/J 123,200 306 B 750,000 184 KINO Kino Indonesia Tbk. --U5---1 3,000 3,160 3,000 3,080 80 2,927,200 9,024,146,000 486 81.053 3,090 J 32,400 3,080 T/B 595,600 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 610 610 570 575 -35 4,100 2,377,000 10 191.667 575 T/J 700 565 B 100 186 KKGI Resource Alam Indonesia Tbk. --U2---1 197 200 193 197 0 19,200 3,722,200 10 691.228 197 T/J 2,100 193 B 93,600 187 KMTR Kirana Megatara Tbk. --U3---2 330 330 318 330 0 27,500 8,802,600 20 72.052 330 T/J 10,300 320 B 500 188 KPIG MNC Land Tbk. --U9---2 135 135 133 135 0 275,900 36,735,700 23 290.491 135 T/J 1,514,800 134 B 47,900 189 KRAH Grand Kartech Tbk. --U4---2 2,380 2,380 2,380 2,380 0 8,400 19,992,000 10 865.455 2,380 T/J 800 2,050 B 200 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 396 400 386 386 -10 8,579,700 3,355,843,000 550 47.988 388 J 1,300,700 386 T/B 169,200 191 KREN Kresna Graha Investama Tbk. --U9---1 590 605 585 595 5 83,701,400 49,741,081,500 1,122 6,190.179 595 T/J 312,800 590 B 769,800 192 LAND Trimitra Propertindo Tbk. --U6---2 1,650 1,705 1,650 1,690 40 305,700 513,605,500 51 433.333 1,690 T/J 28,000 1,680 B 100,000 193 LINK Link Net Tbk. --S9K--1 4,390 4,480 4,390 4,450 60 253,400 1,125,493,000 390 278.125 4,450 T/J 322,300 4,440 B 115,800 194 LPCK Lippo Cikarang Tbk --S6---1 1,725 1,755 1,690 1,705 -20 2,978,900 5,107,206,000 839 192.233 1,710 J 10,000 1,705 T/B 29,600 195 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 276 278 -2 237,090,200 66,335,035,800 3,678 89.771 280 J 6,286,300 278 T/B 1,525,500 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,260 3,560 3,270 3,480 220 25,233,400 87,276,438,000 7,242 78.856 3,480 T/J 79,200 3,470 B 229,200 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,075 1,095 1,065 1,085 10 7,628,600 8,237,904,000 809 280.000 1,085 T/J 28,900 1,080 B 4,700 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 141,400 7,070,000 14 105.427 50 T/J 65,445,500 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,150 1,160 1,110 1,120 -30 12,674,400 14,311,131,500 2,951 636.364 1,120 T/J 221,900 1,115 B 339,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,200 5,200 4,800 5,000 -200 988,800 4,942,750,500 843 238.095 5,100 J 500 5,000 T/B 67,600 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,730 1,800 1,710 1,800 70 11,300 19,332,000 6 107.143 1,840 J 1,100 1,720 B 1,800 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 930 905 915 -5 7,568,700 6,953,054,000 3,139 1,468.346 920 J 70,600 915 T/B 2,115,200 203 MARI Mahaka Radio Integra Tbk. XDU9---2 246 248 240 248 2 8,358,600 2,015,783,000 501 330.667 248 T/J 16,300 246 B 50,000 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 492 484 490 0 3,111,100 1,517,384,200 587 980.000 492 J 29,300 490 T/B 6,000 205 MASA Multistrada Arah Sarana Tbk. --U4---1 640 635 585 585 -55 49,000 29,550,500 16 415.956 630 J 13,000 600 B 300 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,750 7,000 6,700 6,800 50 16,700 114,470,000 13 2,932.159 7,000 J 19,900 6,800 T/B 1,300 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,180 2,200 2,170 2,170 -10 39,700 86,422,000 40 166.923 2,190 J 5,200 2,170 T/B 33,200 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 635 630 635 0 257,200 162,901,500 75 39.688 635 T/J 12,600 630 B 194,900 209 MCAS M Cash Integrasi Tbk. --S9---2 3,490 3,480 3,450 3,460 -30 744,900 2,582,800,000 148 249.819 3,460 T/J 8,500 3,450 B 33,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 139 142 139 139 0 93,500 13,079,600 19 124.673 140 J 3,000 139 T/B 8,800 211 MDIA Intermedia Capital Tbk. --M9---1 146 149 142 148 2 96,200 13,976,100 13 107.246 148 T/J 496,100 147 B 100 212 MDKA Merdeka Copper Gold Tbk. --U2---2 5,000 5,075 4,980 4,980 -20 10,016,300 50,339,862,500 2,703 259.719 4,990 J 6,100 4,980 T/B 21,100 213 MDLN Modernland Realty Tbk. --S6---1 272 274 272 272 0 35,744,600 9,729,356,000 426 80.723 274 J 321,100 272 T/B 3,629,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 845 860 840 860 15 34,202,400 29,121,316,500 2,532 1,514.698 860 T/J 10,658,400 855 B 907,000 215 MEGA Bank Mega Tbk. --U8---1 5,650 5,450 5,400 5,400 -250 1,000 5,420,000 5 3,936.204 5,650 J 1,000 5,400 T/B 800 216 MERK Merck Tbk. --U5---2 3,900 3,930 3,900 3,910 10 31,800 124,313,000 39 10,309.278 3,920 J 2,000 3,910 T/B 700 217 META Nusantara Infrastructure Tbk. --U7---1 191 191 190 190 -1 3,300 627,100 6 57.562 192 J 300 189 B 25,200 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,025 1,025 1,000 1,025 0 282,300 285,559,500 112 1,051.282 1,025 T/J 22,700 1,005 B 25,500 219 MGRO Mahkota Group Tbk. --S1---1 790 790 755 770 -20 4,379,600 3,347,462,500 549 342.222 770 T/J 421,100 765 B 71,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 381.818 1,200 J 250,000 825 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,950 1,950 1,925 1,940 -10 1,179,200 2,287,937,500 308 114.220 1,940 T/J 178,900 1,935 B 77,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,165 1,200 1,115 1,135 -30 707,500 803,622,500 91 5,404.762 1,160 J 300 1,135 T/B 32,200 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 0 0 15,900 0 0 0 0 757.143 15,650 J 300 12,775 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,000 20,200 19,800 20,000 0 3,500 69,485,000 23 127,388.535 20,000 T/J 1,000 19,700 B 600 225 MLIA Mulia Industrindo Tbk --S3---2 1,515 1,530 1,495 1,510 -5 2,122,800 3,214,079,000 539 252.192 1,515 J 69,600 1,510 T/B 82,800 226 MLPL Multipolar Tbk. --U9---1 107 112 107 108 1 4,118,300 449,165,400 344 12.388 109 J 123,900 108 T/B 113,400 227 MLPT Multipolar Technology Tbk. --U9---1 700 745 690 690 -10 700 502,000 6 143.750 690 T/J 2,700 655 B 1,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 372 372 370 370 -2 1,398,400 518,084,200 40 63.248 370 T/J 415,000 368 B 30,000 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,450 1,465 1,365 1,395 -55 39,159,300 55,412,396,500 16,240 155.000 1,395 T/J 76,300 1,390 B 366,300 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,005 1,005 1,005 1,005 0 12,000 12,060,000 2 173.276 1,005 T/J 20,600 980 B 9,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 765 815 765 805 40 11,744,800 9,365,545,000 2,710 53.667 810 J 198,700 805 T/B 282,100 232 MPPA Matahari Putra Prima Tbk. --U9---1 204 220 204 216 12 8,915,900 1,910,912,200 950 90.814 216 T/J 554,100 214 B 148,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 780 785 710 725 -55 59,600 45,121,000 28 659.091 725 T/J 400 720 B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 6,100 6,275 0 600 3,747,500 3 569.170 6,275 T/J 1,100 6,100 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 374 380 360 366 -8 2,144,600 781,981,200 232 73.200 366 T/J 12,400 364 B 24,000 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 980 990 0 3,700 3,642,000 15 65.132 990 T/J 14,100 985 B 500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,310 1,325 1,310 1,310 0 3,938,200 5,183,220,000 603 2,358.321 1,310 T/J 423,000 1,305 B 274,900 238 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 0 0 452 0 0 0 0 190.035 456 J 21,000 432 B 11,100 240 MYOH Samindo Resources Tbk. --S2---1 1,350 1,360 1,340 1,355 5 77,700 105,054,000 39 161.391 1,355 T/J 163,900 1,340 B 200 241 MYRX Hanson International Tbk. --S6---2 101 104 101 104 3 240,606,700 24,362,242,500 603 70.926 104 T/J 1,870,000 103 B 5,353,600 242 NASA Ayana Land International Tbk. --U9---2 685 685 670 685 0 3,171,600 2,147,736,000 487 665.049 685 T/J 358,300 680 B 10,000 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 755 750 755 0 12,833,700 9,671,329,000 1,327 733.010 755 T/J 210,100 750 B 32,500 244 NFCX NFC Indonesia Tbk. --S9---2 2,330 2,340 2,330 2,330 0 468,600 1,093,949,000 52 125.946 2,350 J 21,300 2,320 B 10,900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,375 1,715 1,380 1,620 245 19,444,800 31,431,191,000 8,645 498.462 1,625 J 72,100 1,620 T/B 39,600 246 NIRO City Retail Developments Tbk. --U6---2 140 143 140 143 3 240,200 33,740,500 16 136.190 143 T/J 21,300 140 B 341,100 247 NISP Bank OCBC NISP Tbk. --U8---1 880 885 880 885 5 7,500 6,621,500 6 1,072.415 885 T/J 5,800 880 B 28,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 910 0 0 910 0 0 0 0 242.667 900 J 1,200 880 B 200 249 NRCA Nusa Raya Cipta Tbk. --U6---1 390 396 390 396 6 108,200 42,448,800 32 46.588 394 J 3,500 390 B 48,100 250 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---1 700 700 690 690 -10 5,300 3,659,500 7 1,365.120 690 T/J 14,100 685 B 8,200 252 PALM Provident Agro Tbk. XDU1---2 236 236 236 236 0 8,000 1,888,000 4 64.504 242 J 5,000 236 T/B 500 253 PBID Panca Budi Idaman Tbk. --U3---1 1,030 1,040 1,020 1,035 5 74,500 76,538,000 34 121.765 1,035 T/J 23,900 1,020 B 24,700 254 PBRX Pan Brothers Tbk. XDS4K--1 615 630 620 630 15 2,049,700 1,288,408,000 245 1,115.044 635 J 110,600 630 T/B 312,800 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 725 775 725 770 45 7,800 5,785,500 15 64.167 740 J 20,000 720 B 200 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,010 2,090 1,970 1,970 -40 5,113,000 10,309,373,000 47 1,313.333 1,970 T/J 10,500 1,960 B 300 257 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 1,700 1,795 1,710 1,780 80 92,800 161,233,000 70 148.581 1,760 J 1,000 1,715 B 2,600 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,150 1,150 1,110 1,110 -40 55,700 62,585,500 35 216.585 1,140 J 500 1,125 B 100 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,970 2,870 2,930 -50 600 1,740,000 4 1,215.818 2,970 J 13,200 2,900 B 100 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,375 1,430 1,360 1,410 35 3,788,100 5,344,353,500 794 2,347.652 1,420 J 23,100 1,410 T/B 40,500 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 58 58 56 57 -1 10,098,600 571,349,400 236 57.000 57 T/J 237,500 56 B 1,444,500 263 PNIN Paninvest Tbk. --S8---1 1,365 1,385 1,360 1,365 0 85,300 116,808,500 39 1,451.510 1,365 T/J 2,100 1,360 B 500 264 PNLF Panin Financial Tbk. --S8---1 344 356 342 350 6 18,651,200 6,523,603,200 1,228 378.297 350 T/J 6,287,700 348 B 2,887,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,160 1,160 1,150 1,160 0 9,200 10,606,000 11 859.259 1,160 T/J 3,100 1,150 B 200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 995 1,010 965 995 0 2,400 2,371,500 11 60.856 995 T/J 67,000 985 B 500 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,480 1,850 1,480 1,590 110 247,500 435,215,500 23 258.537 1,840 J 300 1,590 T/B 1,800 268 POOL Pool Advista Indonesia Tbk. --U9---2 2,010 2,090 1,790 1,815 -195 89,572,200 182,830,925,000 1,037 1,152.008 1,815 T/J 108,200 1,810 B 20,200 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 530 0 0 530 0 0 0 0 99.065 645 J 4,000 530 B 472,900 270 POWR Cikarang Listrindo Tbk. --M7---2 875 905 860 890 15 3,875,600 3,435,003,500 515 59.333 890 T/J 50,100 885 B 15,200 271 PPRE PP Presisi Tbk. --M7---1 380 382 378 380 0 5,018,100 1,907,517,000 2,237 88.372 380 T/J 378,600 378 B 459,100 272 PPRO PP Properti Tbk. --S6K--1 119 120 118 119 0 17,824,200 2,113,422,700 630 257.297 120 J 5,298,200 119 T/B 138,200 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,400 4,250 4,400 0 13,200 57,607,000 15 67.692 4,400 T/J 804,500 4,260 B 300 274 PRIM Royal Prima Tbk. --U9---2 454 0 0 454 0 0 0 0 90.800 460 J 50,000 422 B 200 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 238 240 232 240 2 6,652,400 1,586,978,000 165 778.639 240 T/J 470,500 236 B 51,500 276 PTPP PP (Persero) Tbk. --S6XXO1 2,130 2,160 2,100 2,110 -20 6,884,800 14,579,732,000 1,493 396.617 2,120 J 199,600 2,110 T/B 56,200 277 PTRO Petrosea Tbk. --S2K--1 1,610 1,615 1,595 1,605 -5 262,700 420,576,000 126 1,284.000 1,605 T/J 4,400 1,600 B 54,600 278 PTSN Sat Nusapersada Tbk --U4---1 490 494 474 478 -12 2,369,400 1,140,954,200 622 247.242 478 T/J 5,900 476 B 5,800 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 0 B 0 280 PWON Pakuwon Jati Tbk. XDS6B3O1 700 700 675 685 -15 61,872,200 42,504,392,000 4,652 2,640.811 690 J 921,400 685 T/B 4,258,900 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,030 1,040 1,005 1,005 -25 142,400 144,320,500 146 91.364 1,020 J 900 1,005 T/B 34,500 282 RAJA Rukun Raharja Tbk. --S7---1 260 262 254 254 -6 2,701,200 692,379,800 339 872.492 256 J 402,800 254 T/B 186,500 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,285 1,305 1,275 1,295 10 4,549,700 5,867,696,500 1,229 809.375 1,300 J 28,100 1,295 T/B 489,000 284 RDTX Roda Vivatex Tbk XDU6---1 8,550 0 0 8,550 0 0 0 0 450.429 8,300 J 1,900 7,500 B 300 285 RIMO Rimo International Lestari Tbk --U6---2 131 132 130 131 0 191,011,900 25,022,353,800 242 71.922 131 T/J 1,510,000 130 B 2,967,200 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 640 640 625 630 -10 1,653,600 1,046,018,500 190 386.503 630 T/J 44,400 625 B 15,600 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 358 366 350 350 -8 6,100 2,141,000 11 2,738.654 350 T/J 200 346 B 3,500 288 RODA Pikko Land Development Tbk. --U6---2 270 270 248 256 -14 52,400 13,197,000 33 408.750 256 T/J 4,100 252 B 20,400 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,350 1,250 1,290 0 5,159,900 6,677,388,000 1,282 505.882 1,290 T/J 509,400 1,285 B 1,300 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 488 494 482 484 -4 1,342,300 651,620,800 91 605.000 490 J 37,700 482 B 32,600 291 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 9,100 9,075 9,100 25 2,300 20,925,000 4 5,870.968 9,100 T/J 18,100 9,025 B 2,100 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,460 1,460 1,425 1,430 -30 16,656,000 23,920,400,000 2,959 646.904 1,435 J 124,100 1,430 T/B 89,000 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 850 640 830 0 2,800 2,345,000 5 928.360 850 J 26,500 830 T/B 1,400 295 SGRO Sampoerna Agro Tbk. --U1---1 2,210 2,200 2,200 2,200 -10 100 220,000 1 94.017 2,200 T/J 50,100 2,190 B 200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 0 0 3,780 0 0 0 0 175.660 3,670 J 1,000 3,510 B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 780 780 765 770 -10 460,100 357,051,500 93 550.000 770 T/J 39,200 765 B 35,200 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 985 1,010 985 1,005 20 4,002,000 3,994,881,000 664 173.276 1,010 J 269,500 1,005 T/B 199,800 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,550 5,975 5,525 5,975 425 1,324,800 7,641,135,000 580 67.860 6,000 J 108,000 5,975 T/B 30,200 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 338 342 338 338 0 2,525,500 857,575,800 287 30.727 340 J 36,200 338 T/B 850,100 301 SIPD Sierad Produce Tbk. --U3---2 795 800 785 800 5 300,400 240,221,000 13 0.889 800 T/J 10,100 775 B 1,000 302 SKLT Sekar Laut Tbk. XDU5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,500 B 1,200 303 SMAR Smart Tbk. --U1---2 4,040 4,050 4,040 4,040 0 5,900 23,856,000 9 1,334.831 4,040 T/J 71,300 4,010 B 300 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,130 1,170 1,105 1,115 -15 9,180,100 10,410,927,000 2,132 199.107 1,120 J 98,100 1,115 T/B 364,200 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,525 1,530 1,505 1,505 -20 11,400 17,291,000 12 1,817.633 1,525 J 100 1,505 T/B 500 306 SMDR Samudera Indonesia Tbk. XDS7K--1 308 308 298 308 0 583,800 179,036,200 58 1,236.054 310 J 126,500 308 T/B 9,900 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,200 1,240 1,200 1,235 35 19,419,800 23,846,584,500 2,228 2,029.247 1,235 T/J 356,500 1,230 B 107,000 308 SMRU SMR Utama Tbk. --U2---2 119 120 112 112 -7 6,795,600 781,832,600 567 27.389 113 J 7,400 112 T/B 460,600 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,550 1,565 1,510 1,515 -35 3,578,600 5,487,764,500 1,698 4,046.582 1,520 J 2,300 1,515 T/B 43,100 310 SOCI Soechi Lines Tbk. --M7---1 230 242 230 238 8 33,299,400 7,856,820,200 1,782 43.273 238 T/J 2,110,300 236 B 1,743,700 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 0 B 0 312 SPTO Surya Pertiwi Tbk. --S9---2 1,095 1,090 1,025 1,040 -55 13,534,200 14,308,869,500 916 89.655 1,045 J 73,800 1,040 T/B 1,235,400 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 270 240 240 -10 101,000 24,611,000 7 256.134 300 J 1,000 242 B 48,900 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 354 362 350 356 2 1,275,779,700 454,393,634,400 45,051 148.333 358 J 48,704,800 356 T/B 95,090,700 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,600 3,550 3,550 10 1,100 3,935,000 8 64.545 3,600 J 1,500 3,550 T/B 400 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 770 790 775 790 20 18,325,300 14,313,583,000 1,365 324.103 790 T/J 1,182,900 785 B 36,000 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 920 935 910 915 -5 17,122,600 15,768,065,000 467 136.567 915 T/J 107,500 910 B 113,400 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 0 J 0 3,210 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 2,990 3,000 2,980 3,000 10 1,605,400 4,816,188,000 811 1,935.484 3,010 J 82,200 3,000 T/B 1,400 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 505 520 505 510 5 21,025,300 10,696,904,500 2,998 4,659.662 510 T/J 191,900 505 B 8,100 323 TARA Sitara Propertindo Tbk. --U6---1 760 770 750 755 -5 27,245,900 20,619,639,500 2,642 712.264 755 T/J 71,200 750 B 100,000 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,380 4,400 4,350 4,370 -10 4,427,100 19,352,649,000 1,225 215.802 4,370 T/J 69,900 4,360 B 200,000 325 TBLA Tunas Baru Lampung Tbk. XDS1K--1 820 840 815 825 5 412,100 339,589,000 140 187.863 825 T/J 30,600 815 B 111,700 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 13,450 13,450 13,450 0 100 1,345,000 1 1,319.248 13,800 J 33,100 13,000 B 700 327 TCPI Transcoal Pacific Tbk. XDU7---2 6,250 6,325 5,850 5,875 -375 2,999,900 17,939,202,500 625 4,257.246 5,875 T/J 8,400 5,850 B 8,500 328 TDPM Tridomain Performance Materials Tbk. --U3---1 270 276 268 272 2 21,858,600 5,948,143,200 410 119.298 274 J 177,500 272 T/B 140,800 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 535 540 480 484 -51 1,867,700 921,102,900 234 156.129 490 J 50,000 484 T/B 71,300 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 0 0 476 0 0 0 0 107.868 590 J 100 500 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 3,850 4,000 4,000 4,000 150 100 400,000 1 3,287.041 4,390 J 100 4,010 B 100 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 800 815 0 31,293,100 25,344,538,500 92 407.500 815 T/J 386,300 795 B 6,800 333 TINS Timah Tbk. --S2K--1 1,060 1,080 1,040 1,045 -15 14,141,500 14,990,036,500 1,753 533.989 1,050 J 209,200 1,045 T/B 452,200 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,475 12,925 12,375 12,775 300 1,541,700 19,417,037,500 1,791 789.856 12,775 T/J 100,400 12,650 B 1,000 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 384 384 374 384 0 70,900 27,174,000 16 81.033 384 T/J 15,400 378 B 300 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 710 720 680 690 -20 8,922,500 6,199,507,000 609 1,110.557 690 T/J 552,200 685 B 86,000 337 TOTL Total Bangun Persada Tbk. --S6---1 530 530 525 525 -5 3,994,300 2,107,180,500 273 188.696 530 J 8,000 525 T/B 140,300 338 TOTO Surya Toto Indonesia Tbk. --U3---2 342 348 340 340 -2 503,300 172,735,000 30 1,102.929 340 T/J 31,200 338 B 7,400 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 770 780 755 755 -15 2,249,200 1,702,663,500 280 3,596.437 755 T/J 1,727,500 750 B 276,900 340 TRAM Trada Alam Minera Tbk. --U2---1 135 136 125 126 -9 994,385,200 132,189,300,700 5,324 104.137 126 T/J 3,904,800 125 B 11,794,500 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. XDU3---1 418 0 0 418 0 0 0 0 249.344 418 J 200 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,545 1,590 1,540 1,560 15 627,000 969,336,500 105 278.293 1,570 J 5,300 1,560 T/B 21,600 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,970 2,990 2,900 2,990 20 17,600 52,615,000 7 77.662 3,000 J 12,000 2,900 B 300 345 TURI Tunas Ridean Tbk. --U9---1 1,025 1,030 1,030 1,030 5 800 824,000 2 2,288.889 1,030 T/J 154,000 1,025 B 147,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,540 1,555 1,475 1,500 -40 5,703,200 8,559,477,500 455 2,908.329 1,515 J 500 1,500 T/B 5,500 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,720 4,760 4,760 4,760 40 200 952,000 1 176.292 4,730 J 5,000 4,200 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,470 2,470 -30 290,000 719,991,000 23 205.833 2,500 J 65,200 2,470 T/B 24,000 349 VIVA Visi Media Asia Tbk. --U9---1 108 113 106 106 -2 9,422,300 1,024,789,700 496 35.333 107 J 105,400 106 T/B 720,100 350 VOKS Voksel Electric Tbk. XDS4---1 350 390 348 376 26 3,961,000 1,439,921,600 583 166.325 376 T/J 400 374 B 1,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 332 338 330 332 0 22,360,100 7,415,815,800 1,218 114.483 332 T/J 1,680,800 330 B 640,300 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,400 2,420 2,370 2,380 -20 7,060,500 16,793,768,000 1,865 611.742 2,380 T/J 28,000 2,370 B 368,700 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 316 314 316 0 40,300 12,664,400 8 47.907 316 T/J 11,000 314 B 59,200 354 WOOD Integra Indocabinet Tbk. --S5K--1 830 835 815 825 -5 5,330,600 4,398,299,500 549 317.308 825 T/J 181,100 820 B 884,700 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 406 410 402 402 -4 38,656,900 15,689,818,200 2,251 82.041 404 J 188,100 402 T/B 3,988,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,090 2,120 2,080 2,100 10 12,106,700 25,367,424,000 982 566.802 2,110 J 186,700 2,100 T/B 166,300 357 WTON Wijaya Karya Beton Tbk. --S3K--1 595 615 590 595 0 12,817,400 7,696,323,000 1,209 100.847 600 J 427,200 595 T/B 2,285,600 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 525 530 520 525 0 38,769,900 20,343,556,500 455 1,871.591 525 T/J 1,407,300 520 B 2,983,800 Total 6,090,051,800 3,071,539,821,600 302,861 1,377,912,600 229,332,800 Jakarta, 23 July 2019 Trading Division