List of Securities Quotation: IDX SMC Composite Date: Wednesday, 24 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 10,275 10,075 10,150 100 348,300 3,544,572,500 461 824.560 10,175 J 1,700 10,150 T/B 29,100 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 6,000 B 400 3 ABMM ABM Investama Tbk. --U9---1 1,800 1,790 1,700 1,790 -10 1,600 2,788,000 7 47.733 1,790 T/J 2,100 1,700 B 3,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,780 1,860 1,785 1,840 60 21,186,400 38,833,274,000 4,721 2,243.902 1,840 T/J 663,200 1,835 B 102,400 5 ACST Acset Indonusa Tbk. --U6---1 1,350 1,380 1,340 1,380 30 61,900 83,518,500 34 57.952 1,370 J 20,400 1,350 B 800 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,560 1,585 1,555 1,560 0 5,096,300 7,988,246,500 1,211 1,225.134 1,560 T/J 38,800 1,555 B 601,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,500 10,250 10,450 200 371,100 3,840,742,500 78 449.462 10,400 J 2,500 10,350 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 272 276 268 272 0 1,279,100 347,201,600 183 24.278 272 T/J 13,300 270 B 239,000 9 ADRO Adaro Energy Tbk. --S2BXO1 1,275 1,285 1,250 1,255 -20 27,037,300 34,090,472,000 4,895 114.091 1,260 J 165,400 1,255 T/B 1,203,500 10 AGII Aneka Gas Industri Tbk. --S3---1 615 625 615 620 5 492,600 305,228,000 45 56.364 625 J 45,200 615 B 73,600 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 296 298 290 292 -4 2,182,000 636,649,800 425 477.062 294 J 233,500 292 T/B 237,300 12 AGRS Bank Agris Tbk. --U8---2 282 282 252 278 -4 7,200 1,873,000 10 252.727 272 J 100 260 B 100 13 AKRA AKR Corporindo Tbk. --S9XXO1 4,070 4,120 4,060 4,090 20 6,013,400 24,635,972,000 1,156 3,259.717 4,100 J 351,200 4,090 T/B 66,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 312 310 292 308 -4 2,100 642,200 4 293.333 310 J 4,600 292 B 1,700 15 AMFG Asahimas Flat Glass Tbk. XDU3---1 5,300 0 0 5,300 0 0 0 0 216.327 5,300 J 10,000 5,200 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 930 930 925 925 -5 20,200 18,775,500 15 2,360.356 945 J 700 925 T/B 100 17 ANDI Andira Agro Tbk. --U1---2 2,000 2,000 1,960 2,000 0 35,800 71,384,000 15 1,000.000 2,000 T/J 27,700 1,960 B 10,000 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 930 935 915 915 -15 164,700 153,192,000 16 76.250 915 T/J 149,800 910 B 700 19 ANTM Aneka Tambang Tbk. --S2BXO1 940 960 935 945 5 48,601,800 45,984,289,000 2,965 623.063 945 T/J 71,000 940 B 2,118,700 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---2 645 645 630 630 -15 28,980,900 18,433,492,500 2,661 670.099 635 J 15,700 630 T/B 26,500 22 APLN Agung Podomoro Land Tbk. --M6K--1 212 226 210 226 14 168,329,300 37,128,860,800 8,341 61.918 228 J 5,399,400 226 T/B 61,100 23 ARII Atlas Resources Tbk. --U2---2 780 765 755 760 -20 90,800 68,606,000 22 50.667 760 T/J 9,500 755 B 100 24 ARMY Armidian Karyatama Tbk. --U6---2 256 268 254 268 12 12,088,300 3,095,801,800 38 89.333 268 T/J 24,800 254 B 29,900 25 ARNA Arwana Citramulia Tbk. --S3---1 500 510 498 510 10 314,700 159,774,200 63 3,466.322 510 T/J 13,400 505 B 11,000 26 ASGR Astra Graphia Tbk. --U9---1 1,180 1,195 1,170 1,180 0 8,400 9,971,500 17 244.651 1,185 J 800 1,180 T/B 400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 840 855 835 855 15 1,018,100 854,701,500 362 1,583.333 855 T/J 1,000 850 B 20,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 346 348 342 346 0 4,183,000 1,446,917,600 677 329.524 346 T/J 81,700 344 B 213,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 840 845 835 835 -5 1,810,400 1,519,617,000 154 214.103 840 J 176,100 835 T/B 65,600 30 ATIC Anabatic Technologies Tbk. XDU9---1 800 890 800 880 80 6,700 5,702,500 16 125.714 880 T/J 900 850 B 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 1,440 1,445 1,425 1,435 -5 432,800 621,074,000 187 1,297.820 1,440 J 3,200 1,435 T/B 20,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 36,100 1,805,000 4 57.388 50 T/J 3,650,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 286 0 0 286 0 0 0 0 210.860 284 J 900 276 B 20,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,700 1,700 1,670 1,700 0 242,900 411,978,500 81 2,125.000 1,700 T/J 21,400 1,690 B 500 36 BBKP Bank Bukopin Tbk. --S8K--1 306 310 302 304 -2 4,600,500 1,398,868,800 492 90.184 304 T/J 131,500 302 B 1,975,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 1,975 2,010 2,000 2,000 25 7,200 14,452,000 2 144.928 2,000 T/J 13,000 1,500 B 100,100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,470 2,480 2,420 2,420 -50 17,510,100 42,671,964,000 2,933 315.652 2,430 J 111,000 2,420 T/B 219,100 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 284 280 284 -2 16,300 4,604,400 10 289.147 284 T/J 19,300 278 B 1,200 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 222 226 0 18,300 4,126,600 12 640.917 226 T/J 142,900 224 B 10,000 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 19,200 960,000 13 217.306 50 T/J 402,007,900 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 304 310 302 308 4 12,067,100 3,698,375,600 544 181.176 310 J 536,000 308 T/B 418,900 44 BFIN BFI Finance Indonesia Tbk. --U8---2 590 615 600 610 20 1,117,400 671,911,000 66 3,125.961 615 J 44,400 610 T/B 72,400 45 BGTG Bank Ganesha Tbk. --S8---2 74 75 73 73 -1 1,984,300 145,567,500 1,686 70.874 74 J 1,201,500 73 T/B 974,200 46 BHIT MNC Investama Tbk. --S9---1 82 84 80 81 -1 32,253,500 2,612,037,800 630 236.877 81 T/J 906,400 80 B 8,459,900 47 BINA Bank Ina Perdana Tbk. --U8---1 925 940 920 935 10 128,800 118,726,000 20 528.261 930 J 1,000 920 B 12,400 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 12,835,700 641,785,000 337 35.714 50 T/J 36,779,000 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,860 2,870 2,800 2,810 -50 474,900 1,338,158,000 206 43.231 2,830 J 7,000 2,810 T/B 57,000 50 BISI BISI International Tbk. --U1---1 1,405 1,415 1,400 1,415 10 32,400 45,606,500 36 707.500 1,415 T/J 5,700 1,405 B 1,000 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,650 1,665 1,630 1,640 -10 8,254,300 13,616,788,000 242 273.333 1,645 J 18,700 1,640 T/B 195,100 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 625 635 10 2,797,300 1,761,165,500 650 147.674 635 T/J 576,100 630 B 540,200 53 BKSL Sentul City Tbk. --S6K--1 138 143 137 141 3 107,196,400 15,107,617,200 1,958 9.743 141 T/J 1,098,200 140 B 1,060,800 54 BKSW Bank QNB Indonesia Tbk. --U8---2 185 184 175 184 -1 5,800 1,021,500 4 422.212 183 J 2,700 178 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 6 0.658 50 T/J 189,612,300 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,200 J 200 3,730 B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 300 300 300 0 100 30,000 1 93.750 304 J 1,000 300 T/B 100 58 BMTR Global Mediacom Tbk. --S9K--1 392 394 378 390 -2 36,507,400 14,072,453,600 2,483 317.434 392 J 506,700 390 T/B 850,600 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,200 110,000 3 0.172 50 T/J 39,734,900 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,150 1,160 1,120 1,135 -15 4,134,600 4,700,164,000 673 8.380 1,135 T/J 30,400 1,130 B 30,300 61 BNII Bank Maybank Indonesia Tbk. --M8---1 254 260 254 254 0 1,122,100 285,591,200 119 3.026 256 J 111,200 254 T/B 500 62 BNLI Bank Permata Tbk. --M8K--1 930 930 870 875 -55 54,188,100 48,388,372,000 2,685 9.527 880 J 530,500 875 T/B 3,604,700 63 BOGA Bintang Oto Global Tbk. --U9---2 725 725 705 720 -5 5,935,100 4,279,841,500 654 699.029 720 T/J 50,000 715 B 34,800 64 BOLT Garuda Metalindo Tbk. --U4---2 860 865 850 855 -5 99,500 85,534,500 128 155.455 855 T/J 5,000 850 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,700 1,700 1,600 1,600 -100 23,100 38,270,000 10 400.000 1,530 J 190,500 1,510 B 100 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 900 900 900 900 0 5,500 4,950,000 2 959.795 900 T/J 18,800 895 B 37,000 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 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 11,200 11,000 9,600 9,600 -1,600 200 2,060,000 2 373.621 13,000 J 100 9,600 T/B 100 69 BRIS Bank BRIsyariah Tbk. --M8---1 505 510 500 505 0 3,523,700 1,779,172,000 484 99.020 505 T/J 500 500 B 7,931,800 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 258,200 12,910,000 12 7.874 50 T/J 109,212,100 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 1,075 1,075 1,075 0 1,500 1,612,500 2 806.573 1,075 T/J 8,700 1,050 B 2,500 72 BRPT Barito Pacific Tbk. --S3XXO1 3,870 3,880 3,830 3,860 -10 16,952,700 65,434,808,000 2,718 302.292 3,860 T/J 14,500 3,850 B 100 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,460 1,475 1,410 1,410 -50 16,395,700 23,309,292,000 2,554 276.197 1,415 J 8,300 1,410 T/B 460,200 74 BSIM Bank Sinarmas Tbk. --U8---1 605 610 610 610 5 200 122,000 2 416.044 605 J 500 560 B 6,000 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,690 1,710 1,670 1,670 -20 400 673,000 4 85.641 1,700 J 2,100 1,670 T/B 800 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 76 62 67 -8 23,694,700 1,651,725,700 1,746 513.331 68 J 323,500 67 T/B 566,800 78 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 79 BTPN Bank BTPN Tbk. --U8K--1 3,280 3,350 3,300 3,330 50 118,500 394,867,000 92 644.647 3,340 J 69,700 3,330 T/B 4,300 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,480 3,500 3,360 3,380 -100 27,304,300 93,456,875,000 3,602 346.667 3,390 J 2,100 3,380 T/B 27,000 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,740 1,740 1,700 1,730 -10 23,600 40,503,000 20 293.220 1,730 T/J 2,700 1,695 B 100 82 BUMI Bumi Resources Tbk. --S2K--2 116 117 115 115 -1 86,108,600 9,920,491,100 1,115 6.674 116 J 6,086,400 115 T/B 29,409,800 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 97 97 96 96 -1 26,880,700 2,597,865,700 452 73.846 97 J 125,600 96 T/B 307,400 84 BVIC Bank Victoria International Tbk. --U8---1 168 168 168 168 0 100 16,800 1 158.861 168 T/J 113,600 167 B 2,900 85 BWPT Eagle High Plantations Tbk. --U1---1 150 151 147 148 -2 3,788,900 563,840,100 381 32.369 149 J 24,200 148 T/B 386,400 86 CAMP Campina Ice Cream Industry Tbk. XDU5---1 510 510 500 505 -5 713,500 358,568,500 192 153.030 505 T/J 25,800 500 B 78,900 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 238 232 238 4 391,900 92,324,600 36 136.000 238 T/J 130,100 232 B 37,900 88 CASA Capital Financial Indonesia Tbk. --U8---2 378 378 366 370 -8 7,991,900 2,950,227,200 706 675.960 370 T/J 133,800 368 B 15,700 89 CASS Cardig Aero Services Tbk. --U7---2 670 690 640 640 -30 265,000 173,350,000 14 160.000 680 J 1,800 640 T/B 100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 90 90 89 89 -1 3,063,800 272,989,600 147 569.600 90 J 2,398,800 89 T/B 482,900 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 322 322 314 322 0 2,279,000 728,745,200 592 25.197 322 T/J 70,200 316 B 5,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,645 1,700 1,660 1,700 55 1,900 3,158,000 4 6,168.808 1,700 T/J 4,400 1,650 B 9,100 93 CITY Natura City Developments Tbk. --U6---1 206 200 200 200 -6 17,100 3,420,000 7 166.667 206 J 2,000 200 T/B 39,600 94 CLAY Citra Putra Realty Tbk. --U9---2 3,600 3,620 3,600 3,620 20 828,900 2,997,212,000 338 2,011.111 3,630 J 1,100 3,620 T/B 100 95 CLEO Sariguna Primatirta Tbk. --M5K--1 448 482 446 482 34 39,825,400 18,513,791,000 3,061 2,095.652 484 J 1,187,200 482 T/B 1,055,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,420 1,500 1,420 1,420 0 79,600 116,503,500 11 135.877 1,470 J 2,200 1,420 T/B 10,900 97 CMPP AirAsia Indonesia Tbk. --U7---2 188 192 187 187 -1 54,100 10,244,500 44 35.373 190 J 73,000 188 B 500 98 COWL Cowell Development Tbk. --U6---2 206 216 208 214 8 110,100 23,606,800 112 164.615 214 T/J 14,700 212 B 500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 28,200 1,410,000 13 45.455 50 T/J 167,565,500 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 500 510 492 505 5 197,600 99,821,400 33 254.838 505 T/J 700 494 B 800 101 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 1,240 1,260 1,220 1,235 -5 25,759,200 31,942,089,000 2,340 276.510 1,240 J 221,000 1,235 T/B 32,100 103 DART Duta Anggada Realty Tbk. --U6---1 342 0 0 342 0 0 0 0 63.223 340 J 1,000 322 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 800 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 109,777,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 830 845 825 840 10 462,000 386,073,000 377 730.435 840 T/J 13,300 835 B 5,800 107 DILD Intiland Development Tbk. --S6---1 434 448 434 440 6 20,639,500 9,146,967,200 496 76.673 440 T/J 108,100 438 B 200,600 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,600 3,670 3,610 3,660 60 2,388,400 8,731,739,000 236 124.068 3,670 J 85,600 3,660 T/B 1,600 109 DKFT Central Omega Resources Tbk. --U2---2 206 204 200 202 -4 1,291,100 259,092,000 50 518.880 202 T/J 334,700 200 B 411,600 110 DLTA Delta Djakarta Tbk. --U5---1 7,250 7,300 7,225 7,275 25 2,000 14,587,500 9 43,487.357 7,300 J 1,000 7,225 B 900 111 DMAS Puradelta Lestari Tbk. --M6K--1 276 290 276 286 10 43,103,700 12,308,249,200 1,609 136.190 286 T/J 3,916,200 284 B 4,388,500 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,100 3,090 3,100 0 2,600 8,059,000 3 2,723.144 3,100 T/J 8,500 2,820 B 10,000 113 DOID Delta Dunia Makmur Tbk. --S2K--1 498 500 496 498 0 3,834,100 1,905,269,800 529 674.212 498 T/J 196,600 496 B 263,300 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 350 352 348 350 0 710,500 249,075,200 53 94.595 350 T/J 500 348 B 4,200 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,250 0 0 14,250 0 0 0 0 950.000 16,000 J 100 13,000 B 5,000 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,480 1,510 1,485 1,505 25 136,800 205,130,500 50 298.020 1,510 J 7,400 1,505 T/B 1,700 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,775 J 43,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,260 2,260 2,230 2,260 0 300 674,000 3 831.887 2,260 T/J 9,100 2,220 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100,000 110,000,000 13 27.160 1,150 J 100,000 1,055 B 1,000 120 ELSA Elnusa Tbk. --S2LKO1 366 378 370 374 8 31,628,600 11,831,684,400 1,484 93.500 376 J 1,816,800 374 T/B 1,291,800 121 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 2 1,027.778 7,400 T/J 511,800 6,700 B 500 123 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,400 2,410 2,410 2,410 10 100 241,000 1 1,686.152 2,480 J 402,800 2,410 T/B 1,300 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,945 1,960 1,860 1,875 -70 19,784,800 37,584,172,000 4,367 187.500 1,875 T/J 439,200 1,870 B 146,900 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 306 310 302 306 0 9,330,600 2,846,892,200 872 569.716 306 T/J 176,400 304 B 827,200 126 EXCL XL Axiata Tbk. --S7XXO1 3,160 3,200 3,120 3,120 -40 7,569,800 23,929,501,000 1,796 158.342 3,120 T/J 135,500 3,110 B 117,400 127 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,380 2,400 0 160,500 385,195,000 10 3,774.475 2,450 J 4,900 2,120 B 600 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,050 8,300 7,950 8,075 25 53,500 429,797,500 32 1,850.536 8,075 T/J 3,300 8,050 B 2,000 129 FILM MD Pictures Tbk. --U9---1 1,000 1,000 970 1,000 0 3,600 3,563,500 13 476.190 1,000 T/J 35,100 985 B 1,000 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,750 2,800 2,610 2,800 50 28,602,400 79,241,948,000 225 560.000 2,800 T/J 33,100 2,660 B 700 131 FISH FKS Multi Agro Tbk. XDU9---2 2,850 0 0 2,850 0 0 0 0 2,280.000 2,940 J 200 2,620 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 610 605 458 605 -5 400 227,300 3 605.000 605 T/J 300 560 B 100 133 FORZ Forza Land Indonesia Tbk. --U6---1 900 905 890 905 5 6,443,200 5,785,848,000 60 411.364 900 J 5,000 890 B 800 134 FREN Smartfren Telecom Tbk. --U7---1 230 230 192 200 -30 551,094,200 113,612,940,900 20,648 11.111 202 J 2,511,600 200 T/B 11,544,100 135 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---1 390 396 388 388 -2 9,030,200 3,537,711,800 1,321 52.157 390 J 1,500 388 T/B 231,400 137 GJTL Gajah Tunggal Tbk. --S4K--1 740 745 730 735 -5 2,507,800 1,843,664,000 226 144.299 740 J 1,014,200 735 T/B 131,600 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 216 212 212 0 3,056,500 649,495,400 256 53.000 214 J 1,365,600 212 T/B 844,100 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,400 18,775 18,775 18,775 -625 500 9,387,500 1 3,265.217 18,775 T/J 2,000 17,600 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,550 1,570 1,550 1,565 15 238,200 371,394,500 275 121.790 1,570 J 12,900 1,565 T/B 10,600 141 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---1 190 196 191 196 6 39,400 7,575,000 6 78.400 196 T/J 12,000 195 B 500 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,190 3,250 3,090 3,180 -10 238,200 753,431,000 196 85.946 3,180 T/J 5,100 3,150 B 7,300 144 HERO Hero Supermarket Tbk. --U9---1 800 830 790 790 -10 6,100 4,986,500 13 1,648.994 830 J 12,000 790 T/B 5,200 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,350 3,300 3,300 0 97,800 324,082,000 55 1,010.225 3,320 J 400 3,300 T/B 15,000 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 625 625 0 700 437,500 1 961.538 620 J 3,200 595 B 100 147 HKMU HK Metals Utama Tbk. --U9---1 360 362 356 362 2 14,824,100 5,333,343,200 424 157.391 362 T/J 5,000 360 B 68,400 148 HOKI Buyung Poetra Sembada Tbk. XDS5K--1 810 815 800 810 0 7,561,200 6,103,412,000 359 261.290 810 T/J 437,500 805 B 85,300 149 HRTA Hartadinata Abadi Tbk. --S5---1 300 298 290 290 -10 620,900 180,636,200 129 96.667 294 J 100 290 T/B 339,000 150 HRUM Harum Energy Tbk. --S2K--1 1,360 1,375 1,350 1,355 -5 602,000 817,799,500 227 26.058 1,360 J 25,100 1,355 T/B 25,900 151 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 8,300 8,300 8,300 0 500 4,150,000 1 892.665 9,775 J 100 8,300 T/B 4,500 152 IDPR Indonesia Pondasi Raya Tbk. --U6---1 422 418 418 418 -4 100 41,800 1 32.656 414 J 400 384 B 10,000 153 IIKP Inti Agri Resources Tbk --U5---2 57 58 57 57 0 143,673,600 8,318,566,100 516 109.409 57 T/J 6,256,300 56 B 4,384,100 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 147 148 145 145 -2 4,461,600 650,467,100 168 41.429 146 J 332,000 145 T/B 28,300 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,530 2,540 2,460 2,470 -60 679,100 1,686,461,000 316 331.599 2,480 J 2,000 2,470 T/B 12,800 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 530 540 525 530 0 616,400 327,702,500 82 106.000 530 T/J 133,900 525 B 157,500 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 422,100 438,370,000 43 273.684 1,045 J 96,600 1,025 B 5,600 158 INAF Indofarma (Persero) Tbk. --U5---1 2,420 2,480 2,280 2,300 -120 4,123,700 9,594,979,000 1,083 920.000 2,320 J 5,700 2,300 T/B 1,900 159 INCO Vale Indonesia Tbk. --S2BXO1 3,050 3,110 3,030 3,050 0 13,790,700 42,215,956,000 2,135 1,244.898 3,060 J 26,700 3,050 T/B 432,000 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,820 4,900 4,810 4,820 0 15,600 75,300,000 26 649.167 4,840 J 6,600 4,820 T/B 1,600 161 INDS Indospring Tbk. XDM4---1 2,340 2,340 2,250 2,330 -10 344,100 800,019,000 113 218.437 2,330 T/J 1,300 2,290 B 1,100 162 INDY Indika Energy Tbk. --S2XXO1 1,635 1,645 1,615 1,620 -15 3,675,500 5,981,876,000 921 54.915 1,625 J 50,200 1,620 T/B 11,900 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 70 70 0 472,400 33,068,300 30 0.400 71 J 864,300 70 T/B 240,000 164 INPP Indonesian Paradise Property Tbk. XDU9---2 750 900 750 850 100 5,500 4,480,000 10 809.524 850 T/J 100 800 B 100 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,070 3,060 3,060 0 500 1,534,000 3 1,108.696 3,060 T/J 900 3,050 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 570 600 575 600 30 200 117,500 2 6.091 600 T/J 4,600 590 B 500 167 INTA Intraco Penta Tbk. --U9---2 468 474 468 474 6 25,000 11,760,600 9 334.130 472 J 18,800 466 B 30,000 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,215 1,230 1,210 1,230 15 75,100 92,004,000 14 75.000 1,230 T/J 176,100 1,210 B 4,400 169 IPCM Jasa Armada Indonesia Tbk. XDM7---2 266 274 264 270 4 671,300 180,105,000 83 71.053 270 T/J 51,500 268 B 322,700 170 ISAT Indosat Tbk. --S7K--1 2,740 2,820 2,730 2,730 -10 6,004,000 16,633,807,000 2,168 195.000 2,730 T/J 50,700 2,720 B 87,800 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,950 17,100 17,000 17,050 100 635,400 10,831,295,000 1,295 121.786 17,075 J 20,200 17,050 T/B 200,500 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 204,178,800 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 490 500 490 500 10 13,600 6,749,800 4 283.624 500 T/J 10,200 492 B 10,000 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 450 450 432 432 -18 1,100 493,200 3 357.566 466 J 5,300 412 B 100 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,570 1,590 1,550 1,555 -15 15,933,600 24,979,832,000 3,008 425.096 1,560 J 40,900 1,555 T/B 1,564,300 176 JRPT Jaya Real Property Tbk. --S6---1 530 545 525 540 10 4,934,900 2,623,102,500 231 519.231 545 J 82,700 540 T/B 13,400 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 6,000 6,100 5,975 6,050 50 4,212,300 25,485,712,500 1,062 356.763 6,075 J 497,900 6,050 T/B 125,700 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,060 J 200 1,000 B 200 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 1,000 985 1,000 10 1,813,600 1,801,881,500 111 2,222.222 1,005 J 968,100 1,000 T/B 1,040,800 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,390 3,430 3,290 3,310 -80 289,700 973,544,000 235 3,310.000 3,330 J 400 3,310 T/B 1,800 181 KBLI KMI Wire & Cable Tbk. XDS4---1 630 660 620 650 20 36,516,800 23,593,417,000 2,082 78.980 650 T/J 2,988,800 645 B 1,344,400 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 99 113 98 99 0 24,026,500 2,494,912,100 2,132 3.600 100 J 105,400 99 T/B 39,100 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 316 304 308 0 5,450,400 1,672,559,600 229 10.686 308 T/J 179,800 306 B 919,000 184 KINO Kino Indonesia Tbk. --U5---1 3,080 3,150 3,070 3,130 50 615,900 1,920,604,000 319 82.368 3,140 J 23,600 3,130 T/B 21,200 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 575 585 575 585 10 1,000 583,000 9 195.000 585 T/J 1,600 575 B 200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 197 197 193 194 -3 393,200 75,932,900 37 680.702 194 T/J 49,700 192 B 110,000 187 KMTR Kirana Megatara Tbk. --U3---2 330 332 328 330 0 700 231,600 5 72.052 330 T/J 13,500 320 B 1,000 188 KPIG MNC Land Tbk. --U9---2 135 135 132 135 0 208,300 28,030,800 26 290.491 135 T/J 1,393,700 132 B 21,200 189 KRAH Grand Kartech Tbk. --U4---2 2,380 2,380 2,370 2,370 -10 9,200 21,844,000 8 861.818 2,370 T/J 3,000 2,050 B 500 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 386 386 368 370 -16 12,395,100 4,649,829,200 1,025 45.999 372 J 32,800 370 T/B 1,125,000 191 KREN Kresna Graha Investama Tbk. --U9---1 595 595 580 585 -10 82,452,800 48,214,544,500 1,183 6,086.142 585 T/J 780,300 580 B 363,500 192 LAND Trimitra Propertindo Tbk. --U6---2 1,690 1,720 1,700 1,705 15 13,500 22,965,000 11 437.179 1,700 J 67,700 1,665 B 5,300 193 LINK Link Net Tbk. --S9K--1 4,450 4,680 4,400 4,480 30 140,200 626,852,000 205 280.000 4,500 J 303,300 4,480 T/B 1,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,705 1,810 1,690 1,780 75 6,189,200 10,939,442,500 2,212 200.689 1,785 J 5,900 1,780 T/B 23,000 195 LPKR Lippo Karawaci Tbk. --S6K--1 278 282 276 280 2 208,292,700 58,143,523,200 4,499 90.417 282 J 17,341,200 280 T/B 3,874,500 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,480 3,860 3,530 3,790 310 39,184,400 144,931,309,000 11,255 85.881 3,800 J 226,500 3,790 T/B 2,289,600 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,085 1,115 1,085 1,100 15 12,109,700 13,341,894,000 1,571 283.871 1,100 T/J 1,859,400 1,095 B 238,900 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 74,600 3,730,000 14 105.427 50 T/J 62,105,800 0 B 0 199 MAIN Malindo Feedmill Tbk. XDS3K--1 1,120 1,130 1,110 1,115 -5 6,181,400 6,914,304,500 1,346 633.523 1,115 T/J 4,200 1,110 B 876,600 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,000 5,025 4,950 5,000 0 2,402,100 12,007,111,000 689 238.095 5,075 J 100 5,000 T/B 213,900 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,800 1,800 1,790 1,800 0 2,500 4,490,000 3 107.143 1,800 T/J 600 1,730 B 500 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 915 925 905 920 5 8,308,900 7,626,552,000 1,482 1,476.370 920 T/J 969,100 915 B 259,600 203 MARI Mahaka Radio Integra Tbk. XDU9---2 248 248 240 244 -4 5,836,400 1,433,930,000 249 325.333 242 J 50,000 240 B 10,000 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 494 488 488 -2 1,934,200 948,166,400 433 976.000 490 J 132,400 488 T/B 15,400 205 MASA Multistrada Arah Sarana Tbk. --U4---1 585 630 600 625 40 282,400 169,507,000 26 444.397 620 J 5,000 600 B 4,400 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,800 7,000 6,800 7,000 200 13,100 90,345,000 9 3,018.399 7,000 T/J 13,800 6,800 B 500 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,170 2,190 2,170 2,180 10 72,800 159,094,000 33 167.692 2,180 T/J 300 2,170 B 12,100 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 635 645 630 640 5 396,100 251,252,000 74 40.000 645 J 205,300 635 B 205,300 209 MCAS M Cash Integrasi Tbk. --S9---2 3,460 3,540 3,440 3,540 80 1,913,200 6,663,635,000 281 255.596 3,540 T/J 600 3,520 B 10,300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 139 142 138 142 3 176,400 24,767,800 35 127.363 142 T/J 256,200 139 B 100 211 MDIA Intermedia Capital Tbk. --M9---1 148 148 142 148 0 50,200 7,429,000 6 107.246 148 T/J 53,900 144 B 400 212 MDKA Merdeka Copper Gold Tbk. --U2---2 4,980 5,100 4,980 5,025 45 17,795,900 89,614,218,000 3,260 262.065 5,050 J 59,400 5,025 T/B 330,100 213 MDLN Modernland Realty Tbk. --S6---1 272 278 270 272 0 26,892,600 7,326,838,400 428 80.723 274 J 89,700 272 T/B 411,300 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 860 885 860 875 15 55,997,800 48,871,591,500 3,434 1,541.117 880 J 4,028,800 875 T/B 13,100 215 MEGA Bank Mega Tbk. --U8---1 5,400 0 0 5,400 0 0 0 0 3,936.204 5,400 J 100 5,225 B 100 216 MERK Merck Tbk. --U5---2 3,910 3,920 3,890 3,900 -10 50,700 197,911,000 36 10,282.912 3,910 J 1,500 3,900 T/B 2,400 217 META Nusantara Infrastructure Tbk. --U7---1 190 192 189 192 2 89,900 17,236,800 12 58.168 192 T/J 99,900 189 B 26,400 218 MFIN Mandala Multifinance Tbk. XDU8---2 1,025 1,025 1,010 1,025 0 59,500 60,986,000 8 1,051.282 1,025 T/J 66,500 1,015 B 1,100 219 MGRO Mahkota Group Tbk. --S1---1 770 770 750 760 -10 3,202,800 2,421,896,000 694 337.778 770 J 74,400 760 T/B 22,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 1,300 1,365,000 1 381.818 1,200 J 254,600 1,050 T/B 500,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 1,940 1,950 1,930 1,950 10 830,000 1,610,960,500 241 114.808 1,950 T/J 14,000 1,945 B 12,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,135 1,245 1,155 1,205 70 57,600 68,914,000 69 5,738.095 1,205 T/J 3,700 1,180 B 1,000 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 14,900 14,900 14,900 -1,000 100 1,490,000 1 709.524 14,900 T/J 100 14,050 B 300 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 20,000 20,200 19,500 19,500 -500 6,200 121,990,000 25 124,203.822 19,600 J 700 19,500 T/B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,510 1,530 1,505 1,515 5 1,896,600 2,876,176,000 584 253.027 1,520 J 147,400 1,515 T/B 176,800 226 MLPL Multipolar Tbk. --U9---1 108 113 108 110 2 9,852,600 1,091,105,800 500 12.617 110 T/J 512,900 109 B 442,200 227 MLPT Multipolar Technology Tbk. --U9---1 690 725 555 600 -90 2,900 1,908,000 8 125.000 700 J 1,000 600 T/B 2,000 228 MMLP Mega Manunggal Property Tbk. --U6---2 370 378 370 370 0 394,200 146,099,200 42 63.248 376 J 20,000 368 B 65,200 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,395 1,415 1,280 1,395 0 59,459,300 81,032,043,000 28,248 155.000 1,400 J 573,200 1,395 T/B 211,000 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,005 1,005 985 1,005 0 10,100 10,148,500 4 173.276 1,005 T/J 22,100 980 B 16,200 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 805 835 805 805 0 10,950,100 8,972,477,500 2,253 53.667 810 J 130,900 805 T/B 334,800 232 MPPA Matahari Putra Prima Tbk. --U9---1 216 224 216 220 4 17,121,000 3,787,697,600 1,669 92.495 222 J 518,400 220 T/B 2,731,100 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 745 705 725 0 90,600 66,295,000 54 659.091 740 J 15,000 725 T/B 1,400 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,250 6,150 6,250 -25 1,200 7,490,000 3 566.902 6,275 J 31,500 6,000 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 366 380 366 378 12 963,100 359,710,800 156 75.600 378 T/J 78,300 376 B 204,900 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 990 990 0 700 693,000 3 65.132 990 T/J 11,100 985 B 2,000 237 MTDL Metrodata Electronics Tbk. --S9---1 1,310 1,310 1,265 1,285 -25 3,514,000 4,537,630,000 512 2,313.315 1,290 J 43,200 1,285 T/B 30,900 238 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 1,000 434 B 1,600 240 MYOH Samindo Resources Tbk. --S2---1 1,355 1,360 1,335 1,355 0 85,000 114,973,000 49 161.391 1,355 T/J 105,200 1,340 B 15,500 241 MYRX Hanson International Tbk. --S6---2 104 105 103 105 1 132,572,200 13,818,482,200 348 71.608 105 T/J 1,616,600 104 B 2,765,000 242 NASA Ayana Land International Tbk. --U9---2 685 680 655 660 -25 3,570,200 2,364,445,000 320 640.777 660 T/J 10,000 655 B 60,500 243 NATO Nusantara Properti Internasional Tbk. --U9---2 755 755 750 755 0 16,789,000 12,630,806,000 1,411 733.010 755 T/J 26,000 750 B 110,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,330 2,340 2,290 2,340 10 2,740,200 6,287,571,000 87 126.486 2,340 T/J 171,800 2,280 B 13,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,620 1,665 1,475 1,520 -100 5,404,500 8,408,045,000 2,856 467.692 1,525 J 10,000 1,520 T/B 5,200 246 NIRO City Retail Developments Tbk. --U6---2 143 141 140 140 -3 13,200 1,851,000 6 133.333 143 J 250,000 140 T/B 524,900 247 NISP Bank OCBC NISP Tbk. --U8---1 885 885 885 885 0 100 88,500 1 1,072.415 890 J 86,500 885 T/B 1,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 910 910 860 910 0 8,500 7,646,000 11 242.667 910 T/J 200 880 B 1,600 249 NRCA Nusa Raya Cipta Tbk. --U6---1 396 396 388 388 -8 152,600 59,569,800 45 45.647 394 J 2,200 390 B 300 250 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---1 690 840 730 820 130 3,661,700 2,900,056,500 909 1,622.317 820 T/J 19,600 815 B 45,100 252 PALM Provident Agro Tbk. XDU1---2 236 246 222 246 10 300 69,800 3 67.237 248 J 1,100 228 B 2,200 253 PBID Panca Budi Idaman Tbk. --U3---1 1,035 1,040 1,025 1,035 0 3,000 3,079,500 5 121.765 1,035 T/J 106,300 1,030 B 100 254 PBRX Pan Brothers Tbk. XDS4K--1 630 710 630 700 70 3,918,700 2,641,416,500 618 1,238.938 705 J 50,000 700 T/B 32,100 255 PBSA Paramita Bangun Sarana Tbk. XDU6---1 770 0 0 770 0 0 0 0 64.167 765 J 1,200 665 B 500 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,970 1,980 1,960 1,970 0 6,544,800 12,918,613,500 23 1,313.333 1,970 T/J 700 1,960 B 400 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,325 J 400 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,780 1,810 1,750 1,750 -30 80,800 144,247,500 62 146.077 1,785 J 1,000 1,745 B 1,100 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,110 1,120 1,120 1,120 10 1,100 1,232,000 3 218.537 1,155 J 1,800 1,120 T/B 1,000 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,930 2,860 2,850 2,860 -70 1,700 4,857,000 7 1,186.771 2,960 J 200 2,850 B 600 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,425 1,380 1,380 -30 1,756,000 2,460,407,500 383 2,297.702 1,380 T/J 400,500 1,375 B 11,100 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 57 58 55 56 -1 2,574,400 144,053,800 197 56.000 57 J 1,078,200 56 T/B 1,507,600 263 PNIN Paninvest Tbk. --S8---1 1,365 1,385 1,365 1,380 15 51,200 70,428,000 27 1,467.461 1,385 J 15,200 1,380 T/B 20,000 264 PNLF Panin Financial Tbk. --S8---1 350 354 344 344 -6 15,021,100 5,219,267,000 1,034 371.812 344 T/J 87,800 342 B 1,578,300 265 POLA Pool Advista Finance Tbk. --U8---2 1,160 1,155 1,150 1,150 -10 10,000 11,518,500 6 851.852 1,150 T/J 600 1,145 B 5,300 266 POLI Pollux Investasi Internasional Tbk. --U6---2 995 1,010 975 985 -10 4,400 4,347,000 16 60.245 985 T/J 64,500 980 B 100 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,590 1,985 1,605 1,800 210 119,400 232,417,500 31 292.683 1,880 J 300 1,800 T/B 27,000 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,815 1,885 1,785 1,805 -10 116,485,600 215,582,119,500 869 1,145.661 1,815 J 1,500 1,805 T/B 15,400 269 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---2 890 905 875 895 5 1,675,200 1,494,829,000 187 59.667 900 J 92,200 895 T/B 1,786,700 271 PPRE PP Presisi Tbk. --M7---1 380 380 378 380 0 4,474,400 1,700,085,000 2,512 88.372 380 T/J 1,652,900 378 B 43,200 272 PPRO PP Properti Tbk. --S6K--1 119 120 118 118 -1 19,106,700 2,270,912,400 833 255.135 119 J 1,683,600 118 T/B 9,025,000 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,400 4,390 4,320 4,320 -80 500 2,172,000 3 66.462 4,360 J 200 4,280 B 300 274 PRIM Royal Prima Tbk. --U9---2 454 460 434 460 6 2,100 953,800 5 92.000 460 T/J 1,900 436 B 100 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 240 234 234 -6 811,200 191,977,800 101 759.173 238 J 192,300 234 T/B 697,500 276 PTPP PP (Persero) Tbk. --S6XXO1 2,110 2,170 2,100 2,110 0 13,991,800 29,868,532,000 1,737 396.617 2,120 J 171,000 2,110 T/B 3,423,900 277 PTRO Petrosea Tbk. --S2K--1 1,605 1,610 1,600 1,610 5 266,300 427,594,500 134 1,288.000 1,610 T/J 71,400 1,605 B 3,200 278 PTSN Sat Nusapersada Tbk --U4---1 478 480 470 470 -8 1,882,700 887,436,400 561 243.104 472 J 78,600 470 T/B 127,200 279 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 685 695 670 670 -15 76,279,100 51,844,278,000 6,854 2,582.983 675 J 300,600 670 T/B 5,493,300 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,025 995 995 -10 632,900 633,335,000 212 90.455 1,000 J 100,000 995 T/B 27,300 282 RAJA Rukun Raharja Tbk. --S7---1 254 260 252 256 2 2,447,700 621,112,800 360 879.362 256 T/J 164,500 254 B 100,600 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,295 1,390 1,300 1,365 70 21,336,300 28,956,664,500 3,424 853.125 1,365 T/J 276,300 1,360 B 78,900 284 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---2 131 133 131 133 2 596,279,500 78,436,694,800 566 73.020 133 T/J 1,027,200 132 B 40,400 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 630 630 615 630 0 2,899,300 1,804,496,500 277 386.503 630 T/J 158,000 625 B 3,700 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 348 346 346 -4 5,200 1,802,200 5 2,707.355 350 J 200 346 T/B 1,400 288 RODA Pikko Land Development Tbk. --U6---2 256 262 250 252 -4 28,900 7,316,000 20 402.363 256 J 500 250 B 14,800 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,275 1,290 0 401,600 516,738,500 197 505.882 1,290 T/J 147,700 1,285 B 1,500 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 484 486 472 472 -12 1,785,200 858,773,200 161 590.000 472 T/J 18,000 470 B 22,300 291 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 9,100 9,100 9,050 9,075 -25 1,600 14,542,500 3 5,854.839 9,075 T/J 1,000 9,050 B 2,600 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,430 1,465 1,410 1,415 -15 13,037,600 18,622,543,500 2,823 640.118 1,420 J 8,000 1,415 T/B 207,000 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 850 J 26,500 830 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,200 0 0 2,200 0 0 0 0 94.017 2,250 J 2,600 2,200 B 300 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,780 3,510 3,510 3,510 -270 200 702,000 1 163.112 3,670 J 1,000 3,510 T/B 200 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 770 780 760 780 10 1,312,400 1,010,938,000 145 557.143 780 T/J 27,200 775 B 10,600 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,005 1,035 1,005 1,030 25 4,931,700 5,063,225,000 1,384 177.586 1,035 J 493,100 1,030 T/B 99,100 299 SILO Siloam International Hospitals Tbk. --S9K--1 5,975 6,300 5,975 6,300 325 1,511,800 9,366,947,500 1,179 71.551 6,300 T/J 229,700 6,275 B 1,000 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 338 350 340 348 10 8,951,100 3,102,287,200 704 31.636 350 J 585,900 348 T/B 709,500 301 SIPD Sierad Produce Tbk. --U3---2 800 800 800 800 0 139,900 111,920,000 8 0.889 825 J 100 800 T/B 80,100 302 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. --U1---2 4,040 4,040 4,040 4,040 0 700 2,828,000 5 1,334.831 4,040 T/J 1,100 4,020 B 100 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,115 1,130 1,050 1,075 -40 9,399,800 10,224,593,500 2,203 191.964 1,075 T/J 325,100 1,070 B 83,600 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,505 1,500 1,500 1,500 -5 2,800 4,200,000 6 1,811.594 1,520 J 2,600 1,500 T/B 10,300 306 SMDR Samudera Indonesia Tbk. XDS7K--1 308 320 304 306 -2 661,500 203,395,400 117 1,228.028 306 T/J 344,100 304 B 755,000 307 SMRA Summarecon Agung Tbk. XDS6K--1 1,235 1,295 1,235 1,290 55 35,954,400 45,850,836,000 4,661 2,119.619 1,290 T/J 381,300 1,285 B 467,600 308 SMRU SMR Utama Tbk. --U2---2 112 115 110 113 1 2,053,600 230,595,700 264 27.634 113 T/J 125,600 112 B 163,800 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,515 1,555 1,525 1,545 30 3,938,900 6,085,220,000 1,310 4,126.713 1,545 T/J 4,900 1,540 B 78,400 310 SOCI Soechi Lines Tbk. --M7---1 238 240 226 230 -8 44,638,400 10,268,481,800 2,793 41.818 230 T/J 34,300 228 B 413,500 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 50,000 4,550 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,040 1,050 1,035 1,040 0 11,766,000 12,252,575,500 736 89.655 1,045 J 84,000 1,040 T/B 1,083,000 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 270 246 270 30 1,300 348,600 4 288.151 270 T/J 200 252 B 2,200 314 SRIL Sri Rejeki Isman Tbk. XDS4LKO1 356 362 350 362 6 4,214,703,900 1,493,818,597,800 36,457 150.833 362 T/J 10,054,800 360 B 3,101,700 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,550 3,550 3,540 3,550 0 1,800 6,388,000 6 64.545 3,600 J 1,300 3,550 T/B 300 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 790 810 785 810 20 48,271,900 38,717,439,500 2,057 332.308 810 T/J 303,800 805 B 1,343,200 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 915 925 905 915 0 24,536,600 22,471,348,500 706 136.567 915 T/J 265,200 910 B 10,300 318 STTP Siantar Top Tbk. --U5---2 3,550 0 0 3,550 0 0 0 0 2,097.737 0 J 0 3,560 B 130,000 319 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 3,060 3,000 3,030 30 1,721,400 5,203,178,000 971 1,954.839 3,050 J 5,300 3,030 T/B 15,400 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 510 520 500 505 -5 6,703,100 3,417,915,000 4,431 4,613.979 510 J 191,000 505 T/B 8,800 323 TARA Sitara Propertindo Tbk. --U6---1 755 765 750 760 5 29,366,300 22,288,485,000 2,595 716.981 765 J 536,500 755 B 22,800 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,370 4,560 4,190 4,440 70 5,042,600 22,399,154,000 2,021 219.259 4,450 J 20,000 4,440 T/B 512,300 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 825 835 820 830 5 1,452,800 1,203,666,000 329 189.001 835 J 262,100 830 T/B 7,000 326 TCID Mandom Indonesia Tbk. --U5---1 13,450 0 0 13,450 0 0 0 0 1,319.248 13,450 J 100 13,400 B 1,000 327 TCPI Transcoal Pacific Tbk. XDU7---2 5,875 6,000 5,600 5,850 -25 3,249,900 19,035,237,500 756 4,239.130 5,850 T/J 12,800 5,825 B 3,000 328 TDPM Tridomain Performance Materials Tbk. --U3---1 272 272 268 270 -2 19,221,600 5,220,512,800 342 118.421 270 T/J 392,300 268 B 113,200 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 484 484 470 480 -4 315,800 149,967,600 120 154.839 480 T/J 43,100 476 B 2,500 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 0 0 476 0 0 0 0 107.868 590 J 100 496 B 100 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,000 4,050 4,050 4,050 50 2,300 9,315,000 2 3,328.129 4,300 J 300 4,050 T/B 500 332 TGRA Terregra Asia Energy Tbk. --U7---1 815 815 805 815 0 52,125,900 42,266,131,500 137 407.500 815 T/J 763,300 795 B 50,800 333 TINS Timah Tbk. --S2K--1 1,045 1,060 1,030 1,035 -10 12,467,200 13,006,690,500 1,784 528.879 1,040 J 110,400 1,035 T/B 716,300 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 12,775 12,850 12,475 12,525 -250 1,075,000 13,606,645,000 1,492 774.399 12,525 T/J 66,600 12,500 B 1,300 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 384 384 378 384 0 16,400 6,251,800 8 81.033 394 J 3,900 372 B 2,900 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 690 695 675 680 -10 7,616,000 5,201,181,500 548 1,094.462 680 T/J 972,500 675 B 25,000 337 TOTL Total Bangun Persada Tbk. --S6---1 525 530 515 520 -5 4,181,700 2,183,645,000 357 186.898 525 J 2,386,500 520 T/B 7,200 338 TOTO Surya Toto Indonesia Tbk. --U3---2 340 342 330 338 -2 249,300 83,553,200 87 1,096.441 338 T/J 10,000 336 B 200 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 755 795 750 760 5 7,166,700 5,451,510,500 966 3,620.254 765 J 45,800 760 T/B 800 340 TRAM Trada Alam Minera Tbk. --U2---1 126 128 120 122 -4 882,175,800 111,328,484,800 2,204 100.831 122 T/J 801,500 121 B 1,598,500 341 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 1,560 1,600 1,545 1,560 0 121,800 188,919,500 65 278.293 1,565 J 100 1,560 T/B 32,300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,990 2,990 2,990 2,990 0 2,000 5,980,000 1 77.662 2,990 T/J 1,600 2,600 B 10,000 345 TURI Tunas Ridean Tbk. --U9---1 1,030 1,030 1,025 1,030 0 2,489,000 2,551,228,500 21 2,288.889 1,030 T/J 131,400 1,025 B 102,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,530 1,495 1,505 5 3,503,700 5,257,727,000 238 2,918.024 1,520 J 2,100 1,505 T/B 9,100 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,760 0 0 4,760 0 0 0 0 176.292 4,730 J 200 4,710 B 500 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,470 2,470 2,460 2,470 0 62,700 154,843,000 6 205.833 2,470 T/J 63,900 2,460 B 54,700 349 VIVA Visi Media Asia Tbk. --U9---1 106 108 105 106 0 5,462,500 576,025,900 398 35.333 106 T/J 268,000 105 B 634,600 350 VOKS Voksel Electric Tbk. XDS4---1 376 386 372 378 2 3,160,800 1,202,506,400 413 167.209 380 J 3,800 378 T/B 200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 332 338 332 336 4 24,842,800 8,328,561,000 1,251 115.862 336 T/J 626,600 334 B 874,700 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,380 2,430 2,370 2,380 0 7,922,800 19,031,579,000 1,268 611.742 2,390 J 210,600 2,380 T/B 215,900 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 316 320 312 316 0 132,400 41,605,600 34 47.907 316 T/J 300 314 B 51,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 825 845 820 835 10 7,405,700 6,178,978,000 440 321.154 835 T/J 6,800 830 B 145,200 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 402 410 400 400 -2 40,548,500 16,322,383,600 2,376 81.633 402 J 2,800 400 T/B 1,303,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,100 2,140 2,090 2,090 -10 12,309,800 25,994,887,000 2,117 564.103 2,100 J 60,700 2,090 T/B 1,267,700 357 WTON Wijaya Karya Beton Tbk. --S3K--1 595 610 585 590 -5 17,656,400 10,517,724,000 1,141 100.000 590 T/J 1,780,600 585 B 1,529,400 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 525 540 520 535 10 37,844,700 19,971,856,500 711 1,907.240 535 T/J 484,900 530 B 2,719,100 Total 9,237,695,900 4,272,707,936,500 304,820 1,440,860,500 160,862,100 Jakarta, 24 July 2019 Trading Division