List of Securities Quotation: IDX SMC Composite Date: Wednesday, 31 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 10,025 10,025 9,750 9,975 -50 2,524,500 24,959,585,000 1,647 810.344 10,000 J 8,300 9,975 T/B 70,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 6,950 J 13,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,845 0 0 1,845 0 0 0 0 49.200 1,845 J 15,800 1,655 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,805 1,840 1,795 1,835 30 6,431,600 11,669,630,500 3,687 2,237.805 1,835 T/J 2,200 1,830 B 30,000 5 ACST Acset Indonusa Tbk. --U6---1 1,370 1,370 1,320 1,320 -50 353,100 468,950,000 153 55.432 1,330 J 19,600 1,320 T/B 10,700 6 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,510 1,525 1,475 1,485 -25 9,893,300 14,736,910,500 1,970 1,166.233 1,490 J 14,500 1,485 T/B 97,900 7 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,450 10,550 -50 122,500 1,292,345,000 28 453.763 10,550 T/J 21,800 10,450 B 600 8 ADMG Polychem Indonesia Tbk --U3---1 254 256 246 248 -6 2,938,800 732,974,000 354 22.136 248 T/J 10,000 246 B 182,400 9 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,285 1,260 1,270 -25 44,371,900 56,397,267,500 4,206 115.455 1,270 T/J 512,400 1,265 B 58,500 10 AGII Aneka Gas Industri Tbk. --S3---1 655 675 640 670 15 813,700 537,310,500 132 60.909 675 J 2,900 670 T/B 1,082,000 11 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 284 286 280 280 -4 1,353,800 381,813,200 317 457.457 284 J 104,900 280 T/B 443,300 12 AGRS Bank Agris Tbk. --U8---2 258 292 260 260 2 28,400 7,500,400 33 236.364 268 J 1,000 258 B 2,500 13 AKRA AKR Corporindo Tbk. CDS9XXO1 3,930 4,010 3,910 4,000 70 6,624,600 26,391,810,000 1,994 3,187.988 4,000 T/J 230,000 3,990 B 2,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 308 308 308 2 100 30,800 1 293.333 308 T/J 3,400 292 B 100 15 AMFG Asahimas Flat Glass Tbk. --U3---1 5,300 5,300 5,150 5,300 0 3,100 16,415,000 5 216.327 5,300 T/J 4,800 5,125 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 925 960 905 960 35 48,000 45,735,500 30 2,449.667 960 T/J 7,500 930 B 2,600 17 ANDI Andira Agro Tbk. --U1---2 2,000 2,350 1,960 2,100 100 18,477,300 40,873,989,000 120 1,050.000 2,140 J 100 2,020 B 2,100 18 ANJT Austindo Nusantara Jaya Tbk. --U1---1 915 900 900 900 -15 200 180,000 1 75.000 900 T/J 154,600 895 B 300 19 ANTM Aneka Tambang Tbk. --S2BXO1 935 945 925 935 0 48,705,800 45,649,342,500 3,598 616.470 940 J 2,374,900 935 T/B 1,387,300 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---2 655 670 655 660 5 26,443,500 17,481,119,500 3,560 702.008 660 T/J 94,200 655 B 104,800 22 APLN Agung Podomoro Land Tbk. --M6K--1 208 214 202 202 -6 34,094,200 7,015,034,800 1,768 55.342 204 J 1,672,200 202 T/B 4,167,900 23 ARII Atlas Resources Tbk. --U2---2 750 760 750 760 10 101,000 76,750,000 14 50.667 760 T/J 11,800 705 B 400 24 ARMY Armidian Karyatama Tbk. --U6---2 252 252 246 250 -2 214,246,200 53,910,570,800 156 83.333 250 T/J 44,300 246 B 28,900 25 ARNA Arwana Citramulia Tbk. --S3---1 535 565 525 565 30 1,694,500 940,309,500 167 3,840.141 565 T/J 27,300 555 B 8,700 26 ASGR Astra Graphia Tbk. --U9---1 1,145 1,145 1,125 1,140 -5 149,600 169,445,000 60 236.358 1,140 T/J 34,700 1,135 B 1,400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 885 885 870 870 -15 1,096,500 970,053,500 323 1,611.111 870 T/J 7,800 865 B 15,200 28 ASRI Alam Sutera Realty Tbk. --S6K--1 334 338 328 332 -2 9,580,900 3,179,537,000 809 316.190 334 J 32,500 332 T/B 98,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 855 865 835 865 10 2,834,600 2,424,175,000 132 221.795 865 T/J 261,900 855 B 81,700 30 ATIC Anabatic Technologies Tbk. XDU9---1 870 0 0 870 0 0 0 0 124.286 860 J 1,000 800 B 1,000 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 1,435 1,445 1,435 1,435 0 231,500 332,849,500 118 1,297.820 1,440 J 102,700 1,435 T/B 16,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 24,800 1,240,000 4 57.388 50 T/J 3,680,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 272 300 0 900 257,400 7 221.182 288 J 7,900 272 B 35,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,710 1,690 1,710 20 290,300 492,544,500 83 2,137.500 1,710 T/J 40,200 1,700 B 300 36 BBKP Bank Bukopin Tbk. --S8K--1 296 302 296 298 2 4,213,300 1,259,749,000 462 88.404 298 T/J 45,500 296 B 849,600 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,300 2,300 2,300 2,300 0 200 460,000 2 166.667 2,200 J 300 1,730 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,450 2,460 2,420 2,460 10 17,919,400 43,745,838,000 3,235 320.869 2,460 T/J 263,500 2,450 B 10,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 284 272 284 4 7,100 1,986,800 9 289.147 286 J 1,700 274 B 1,000 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 224 226 0 11,400 2,575,000 7 640.917 226 T/J 219,900 224 B 10,300 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 8,100 405,000 8 217.306 50 T/J 423,959,800 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 324 326 314 318 -6 15,174,700 4,828,863,000 843 187.059 320 J 517,900 318 T/B 940,300 44 BFIN BFI Finance Indonesia Tbk. --U8---2 600 595 590 595 -5 3,300 1,952,000 6 3,049.093 595 T/J 600 590 B 2,100 45 BGTG Bank Ganesha Tbk. --S8---2 74 74 73 74 0 1,012,500 74,151,600 94 71.845 74 T/J 852,600 73 B 242,700 46 BHIT MNC Investama Tbk. --S9---1 79 80 77 78 -1 18,486,900 1,441,941,600 367 228.104 78 T/J 2,443,500 77 B 10,094,000 47 BINA Bank Ina Perdana Tbk. --U8---1 930 930 915 915 -15 65,100 60,043,000 6 516.961 930 J 35,300 910 B 27,000 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,217,900 160,895,000 159 35.714 50 T/J 10,364,400 0 B 0 49 BIRD Blue Bird Tbk. --S7---1 2,860 2,860 2,760 2,810 -50 1,028,500 2,881,311,000 378 43.231 2,810 T/J 6,000 2,770 B 12,500 50 BISI BISI International Tbk. --U1---1 1,420 1,435 1,400 1,420 0 430,900 610,274,000 109 710.000 1,425 J 10,700 1,415 B 200 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,605 1,610 1,590 1,590 -15 9,470,900 15,151,061,500 340 265.000 1,600 J 19,000 1,590 T/B 121,600 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 630 640 5 3,925,500 2,514,058,000 539 148.837 645 J 3,745,000 640 T/B 527,900 53 BKSL Sentul City Tbk. --S6K--1 154 156 149 149 -5 102,112,900 15,426,587,000 2,469 10.296 150 J 7,791,100 149 T/B 4,373,000 54 BKSW Bank QNB Indonesia Tbk. --U8---2 183 190 175 175 -8 1,900 346,000 9 401.560 189 J 2,000 178 B 100 55 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 9,300 465,000 6 0.658 50 T/J 156,017,600 0 B 0 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 3,800 3,800 3,800 0 200 760,000 2 253.333 4,350 J 1,300 3,800 T/B 100 57 BMAS Bank Maspion Indonesia Tbk. XDU8---2 304 300 300 300 -4 1,100 330,000 3 93.750 300 T/J 1,100 298 B 100 58 BMTR Global Mediacom Tbk. --S9K--1 390 392 386 388 -2 32,666,500 12,707,628,600 1,407 315.807 390 J 25,632,900 388 T/B 1,769,700 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,600 480,000 6 0.172 50 T/J 44,130,500 0 B 0 60 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,095 1,105 1,075 1,075 -20 4,761,800 5,144,305,500 503 7.937 1,075 T/J 13,900 1,070 B 438,600 61 BNII Bank Maybank Indonesia Tbk. --M8---1 242 262 240 258 16 7,466,200 1,900,836,600 764 3.074 258 T/J 167,700 256 B 129,900 62 BNLI Bank Permata Tbk. --M8K--1 930 975 935 945 15 68,028,600 65,063,625,500 4,409 10.289 950 J 243,900 945 T/B 28,700 63 BOGA Bintang Oto Global Tbk. --U9---2 685 685 670 680 -5 5,680,300 3,847,368,000 537 660.194 680 T/J 369,300 670 B 107,500 64 BOLT Garuda Metalindo Tbk. --U4---2 850 855 845 850 0 106,700 90,502,500 117 154.545 850 T/J 1,800 830 B 12,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,240 1,385 1,200 1,200 -40 114,500 141,264,500 57 300.000 1,200 T/J 922,300 1,015 B 600 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 915 935 920 935 20 104,100 96,193,500 10 997.121 935 T/J 69,900 930 B 97,400 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 7,600 8,000 8,000 8,000 400 500 4,000,000 1 1,600.000 8,025 J 400 8,000 T/B 500 68 BRAM Indo Kordsa Tbk. --U4---1 8,125 0 0 8,125 0 0 0 0 316.216 9,750 J 100 8,250 B 1,000 69 BRIS Bank BRIsyariah Tbk. --M8---1 500 505 498 505 5 3,855,700 1,932,872,800 550 99.020 505 T/J 1,463,100 500 B 1,448,100 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 7,134,600 356,730,000 46 7.874 50 T/J 85,295,700 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,075 1,090 1,075 1,090 15 400 433,000 4 817.827 1,095 J 100 1,060 B 900 72 BRPT Barito Pacific Tbk. --S3XXO1 3,600 3,910 3,610 3,880 280 34,588,800 130,930,321,000 7,911 303.858 3,890 J 133,700 3,880 T/B 16,800 73 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,450 1,460 1,410 1,420 -30 25,323,400 36,299,271,500 3,179 278.156 1,420 T/J 141,800 1,415 B 308,300 74 BSIM Bank Sinarmas Tbk. --U8---1 630 650 580 650 20 137,800 89,464,000 28 443.326 650 T/J 601,800 595 B 700 75 BSSR Baramulti Suksessarana Tbk. --U2---2 1,650 1,645 1,640 1,645 -5 300 493,000 2 84.359 1,645 T/J 700 1,605 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 76 78 74 74 -2 35,329,700 2,651,275,100 379 566.963 75 J 1,000 74 T/B 2,040,500 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 3,320 3,310 3,240 3,310 -10 300,900 981,353,000 214 640.775 3,310 T/J 43,300 3,250 B 10,000 80 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8I--1 3,180 3,260 3,120 3,170 -10 45,541,700 144,628,867,000 6,579 325.128 3,190 J 8,000 3,170 T/B 1,132,100 81 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,770 1,750 1,700 1,700 -70 15,800 26,885,000 13 288.136 1,730 J 2,000 1,655 B 1,300 82 BUMI Bumi Resources Tbk. --S2K--2 109 110 108 108 -1 79,527,400 8,632,953,400 1,563 6.268 109 J 5,280,000 108 T/B 1,945,600 83 BUVA Bukit Uluwatu Villa Tbk. --U9---2 96 97 95 95 -1 28,801,700 2,764,923,400 453 73.077 96 J 250,000 95 T/B 139,100 84 BVIC Bank Victoria International Tbk. --U8---1 170 166 165 165 -5 41,300 6,823,000 6 156.024 169 J 1,500 164 B 5,000 85 BWPT Eagle High Plantations Tbk. --U1---1 145 145 142 143 -2 1,022,700 146,314,200 226 31.275 144 J 135,200 143 T/B 49,700 86 CAMP Campina Ice Cream Industry Tbk. --U5---1 515 520 515 515 0 336,200 173,826,000 105 156.061 520 J 147,000 515 T/B 103,800 87 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 246 248 240 248 2 2,600,500 641,848,800 59 141.714 248 T/J 417,500 240 B 900 88 CASA Capital Financial Indonesia Tbk. --U8---2 364 364 360 360 -4 8,142,200 2,935,309,200 1,111 657.690 362 J 238,000 360 T/B 331,100 89 CASS Cardig Aero Services Tbk. --U7---2 680 670 670 670 -10 3,000 2,010,000 2 167.500 680 J 1,200 650 B 3,000 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 88 89 87 87 -1 1,879,000 164,345,900 76 556.800 88 J 909,700 87 T/B 1,156,700 91 CFIN Clipan Finance Indonesia Tbk. --U8---1 320 322 316 318 -2 576,700 184,227,800 60 24.884 320 J 98,000 318 T/B 33,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,800 1,795 1,675 1,795 -5 17,900 30,303,500 9 6,513.535 1,795 T/J 900 1,710 B 10,000 93 CITY Natura City Developments Tbk. --U6---1 200 202 195 202 2 900 180,500 7 168.333 202 T/J 3,800 196 B 1,500 94 CLAY Citra Putra Realty Tbk. --U9---2 3,990 4,380 3,980 4,160 170 737,200 2,991,928,000 322 2,311.111 4,280 J 200 4,160 T/B 4,900 95 CLEO Sariguna Primatirta Tbk. --M5K--1 515 540 515 525 10 22,603,200 11,915,129,500 2,323 2,282.609 530 J 1,024,100 525 T/B 188,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,455 1,500 1,350 1,360 -95 151,100 210,485,000 67 130.136 1,390 J 700 1,355 B 10,400 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 185 182 185 1 55,300 10,198,400 43 34.995 186 J 4,500 182 B 17,700 98 COWL Cowell Development Tbk. --U6---2 214 228 218 224 10 177,700 39,244,400 89 172.308 224 T/J 800 220 B 10,000 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 15,300 765,000 8 45.455 50 T/J 165,619,400 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 500 510 510 510 10 191,100 97,461,000 24 257.361 510 T/J 500 505 B 100 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 500 0 B 0 102 CTRA Ciputra Development Tbk. XDS6IK-1 1,295 1,295 1,225 1,235 -60 59,601,300 74,534,085,500 4,131 276.510 1,240 J 13,700 1,235 T/B 290,200 103 DART Duta Anggada Realty Tbk. --U6---1 342 0 0 342 0 0 0 0 63.223 358 J 8,800 316 B 4,500 104 DEFI Danasupra Erapacific Tbk --U8---2 1,995 1,995 1,995 1,995 0 500 997,500 1 4,004.255 1,995 T/J 500 1,990 B 600 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 21,000 1,050,000 2 16.496 50 T/J 117,249,200 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 850 855 835 855 5 634,900 536,751,000 378 743.478 855 T/J 52,900 850 B 6,700 107 DILD Intiland Development Tbk. --S6---1 452 454 410 442 -10 8,736,900 3,796,169,000 720 77.022 444 J 246,700 442 T/B 437,200 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,660 3,700 3,640 3,700 40 1,555,200 5,725,632,000 182 125.424 3,710 J 117,400 3,700 T/B 1,787,400 109 DKFT Central Omega Resources Tbk. --U2---2 202 202 198 200 -2 738,000 146,992,300 55 513.743 200 T/J 56,400 198 B 90,400 110 DLTA Delta Djakarta Tbk. --U5---1 7,225 7,200 7,000 7,200 -25 25,500 179,920,000 29 43,039.034 7,200 T/J 1,600 7,175 B 1,000 111 DMAS Puradelta Lestari Tbk. --M6K--1 302 306 300 304 2 74,513,300 22,548,864,600 3,132 144.762 304 T/J 8,278,100 302 B 150,100 112 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,070 2,830 3,060 -20 40,700 119,187,000 20 2,688.007 3,060 T/J 100 2,860 B 300 113 DOID Delta Dunia Makmur Tbk. --S2K--1 488 490 482 484 -4 4,249,600 2,061,499,600 645 655.258 486 J 116,000 484 T/B 27,800 114 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 350 348 348 0 120,400 41,903,200 14 94.054 348 T/J 941,600 346 B 42,600 115 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,050 17,100 16,950 16,950 -100 200 3,405,000 2 1,130.000 16,950 T/J 4,400 15,750 B 200 116 DUCK Jaya Bersama Indo Tbk. --U9---1 1,540 1,545 1,515 1,545 5 15,700 23,850,500 6 305.941 1,545 T/J 14,000 1,525 B 24,700 117 DUTI Duta Pertiwi Tbk --U6---2 6,900 0 0 6,900 0 0 0 0 693.956 6,800 J 10,000 0 B 0 118 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,220 2,240 2,230 2,240 20 10,300 23,068,000 6 824.525 2,240 T/J 1,400 2,220 B 100 119 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 115,900 129,808,000 35 27.654 1,120 T/J 40,000 1,100 B 35,000 120 ELSA Elnusa Tbk. --S2LKO1 350 364 350 360 10 46,716,900 16,775,390,600 2,284 90.000 360 T/J 1,284,200 358 B 2,017,900 121 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 7,400 7,275 7,275 -25 11,200 81,720,000 6 1,010.417 7,300 J 267,500 6,700 B 500 123 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 2,220 B 500 124 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,995 2,130 1,955 2,100 105 82,219,700 170,310,438,000 13,133 210.000 2,100 T/J 6,189,000 2,090 B 1,085,800 125 ESSA Surya Esa Perkasa Tbk. --S2K--1 300 304 292 292 -8 13,993,900 4,118,795,000 930 543.650 294 J 478,000 292 T/B 57,100 126 EXCL XL Axiata Tbk. --S7XXO1 3,300 3,360 3,220 3,230 -70 14,222,200 46,679,781,000 3,284 163.925 3,240 J 1,300 3,230 T/B 55,100 127 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,860 2,600 2,700 200 259,800 716,423,000 31 4,246.285 2,700 T/J 59,700 2,550 B 400 128 FASW Fajar Surya Wisesa Tbk. --U3K--1 7,900 8,125 7,800 8,000 100 53,200 422,227,500 59 1,833.349 8,050 J 7,700 7,950 B 2,500 129 FILM MD Pictures Tbk. --U9---1 955 975 905 975 20 6,483,500 5,869,456,500 31 464.286 970 J 7,000 935 B 10,400 130 FIRE Alfa Energi Investama Tbk. --U2---2 2,480 2,620 2,490 2,530 50 37,372,200 95,872,883,000 368 506.000 2,530 T/J 396,300 2,500 B 5,200 131 FISH FKS Multi Agro Tbk. XDU9---2 2,850 2,900 2,870 2,900 50 500 1,445,000 3 2,320.000 2,950 J 100 2,860 B 100 132 FMII Fortune Mate Indonesia Tbk --U6---2 510 0 0 510 0 0 0 0 510.000 610 J 100 464 B 2,200 133 FORZ Forza Land Indonesia Tbk. --U6---1 930 940 920 940 10 13,009,000 11,971,939,500 65 427.273 940 T/J 81,800 915 B 500 134 FREN Smartfren Telecom Tbk. --U7---1 181 189 172 173 -8 272,875,000 49,084,635,800 13,157 9.611 174 J 693,500 173 T/B 5,038,300 135 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 136 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 404 406 398 400 -4 7,011,300 2,806,023,200 906 53.771 400 T/J 303,500 398 B 2,664,500 137 GJTL Gajah Tunggal Tbk. --S4K--1 685 695 680 690 5 3,881,200 2,671,684,500 376 135.464 695 J 478,700 690 T/B 730,400 138 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 210 212 210 212 2 1,446,300 304,449,200 184 53.000 212 T/J 839,200 210 B 1,109,700 139 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,600 19,900 19,850 19,900 300 133,100 2,648,355,000 11 3,460.870 19,900 T/J 100 17,700 B 100 140 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,650 1,650 1,610 1,630 -20 375,100 610,103,000 228 126.848 1,630 T/J 4,500 1,625 B 2,500 141 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 142 GWSA Greenwood Sejahtera Tbk. --U6---1 194 197 195 197 3 20,100 3,934,700 4 78.800 196 J 8,000 193 B 1,900 143 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,300 3,220 3,240 40 776,200 2,511,696,000 269 87.568 3,260 J 14,000 3,240 T/B 8,400 144 HERO Hero Supermarket Tbk. --U9---1 790 760 760 760 -30 500 380,000 3 1,586.374 845 J 100 760 T/B 12,000 145 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,240 3,400 3,240 3,360 120 468,100 1,547,219,000 164 1,028.592 3,360 T/J 19,600 3,340 B 300 146 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 620 625 0 2,800 1,745,000 4 961.538 620 J 100 560 B 500 147 HKMU HK Metals Utama Tbk. --U9---1 364 376 354 376 12 19,622,500 7,141,008,600 523 163.478 376 T/J 1,213,400 368 B 50,000 148 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 860 815 855 5 34,562,300 29,151,355,500 1,806 275.806 855 T/J 1,391,500 850 B 235,500 149 HRTA Hartadinata Abadi Tbk. --S5---1 366 366 348 348 -18 3,533,400 1,251,386,000 290 116.000 352 J 5,000 348 T/B 62,200 150 HRUM Harum Energy Tbk. --S2K--1 1,305 1,340 1,300 1,325 20 978,800 1,294,656,000 366 25.481 1,330 J 25,900 1,325 T/B 40,000 151 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---1 414 400 400 400 -14 5,500 2,200,000 1 31.250 414 J 300 380 B 300 153 IIKP Inti Agri Resources Tbk --U5---2 53 54 52 52 -1 154,732,400 8,196,614,700 669 99.812 53 J 744,300 52 T/B 14,325,800 154 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 142 144 140 140 -2 4,478,200 631,358,900 256 40.000 141 J 251,600 140 T/B 698,800 155 IMAS Indomobil Sukses Internasional Tbk. XDM4K--1 2,400 2,580 2,350 2,390 -10 1,652,800 4,045,018,000 863 320.859 2,400 J 11,400 2,390 T/B 2,000 156 IMJS Indomobil Multi Jasa Tbk. XDM8---1 515 535 505 515 0 1,294,200 667,377,000 188 103.000 515 T/J 46,600 510 B 171,900 157 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,040 0 407,200 422,818,500 41 273.684 1,045 J 95,900 1,035 B 2,800 158 INAF Indofarma (Persero) Tbk. --U5---1 2,220 2,280 2,190 2,200 -20 478,300 1,059,967,000 463 880.000 2,220 J 1,200 2,200 T/B 67,600 159 INCO Vale Indonesia Tbk. --S2BXO1 3,010 3,050 2,990 3,030 20 6,827,500 20,599,599,000 1,376 1,236.735 3,040 J 473,900 3,030 T/B 797,500 160 INDR Indo-Rama Synthetics Tbk. --U4---1 4,550 4,560 4,430 4,480 -70 27,300 122,318,000 61 603.375 4,510 J 5,000 4,480 T/B 200 161 INDS Indospring Tbk. --M4---1 2,290 2,290 2,200 2,250 -40 648,300 1,456,439,000 91 210.937 2,290 J 500 2,250 T/B 62,100 162 INDY Indika Energy Tbk. --S2XXO1 1,510 1,525 1,450 1,485 -25 8,051,400 11,997,038,500 2,812 50.339 1,490 J 53,700 1,485 T/B 49,500 163 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 70 71 1 324,800 22,738,700 29 0.406 71 T/J 902,700 70 B 198,400 164 INPP Indonesian Paradise Property Tbk. XDU9---2 740 0 0 740 0 0 0 0 704.762 750 J 1,800 685 B 2,800 165 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,050 3,050 0 400 1,222,000 2 1,105.072 3,050 T/J 300 3,040 B 200 166 INRU Toba Pulp Lestari Tbk. --U3---2 595 595 595 595 0 3,200 1,904,000 1 6.041 625 J 2,200 595 T/B 777,700 167 INTA Intraco Penta Tbk. --U9---2 474 474 470 474 0 1,200 567,200 3 334.130 472 J 800 470 B 300 168 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,300 1,210 1,300 70 226,000 287,580,000 61 79.268 1,300 T/J 84,900 1,210 B 24,000 169 IPCM Jasa Armada Indonesia Tbk. --M7---2 284 294 280 290 6 320,000 91,748,000 101 76.316 290 T/J 47,700 282 B 9,200 170 ISAT Indosat Tbk. --S7K--1 3,370 3,450 3,300 3,410 40 19,565,700 66,636,573,000 3,466 243.571 3,410 T/J 1,272,500 3,400 B 419,500 171 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,750 16,850 16,775 16,825 75 1,769,900 29,778,005,000 1,659 120.179 16,850 J 4,000 16,825 T/B 301,100 172 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 202,848,200 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 510 510 510 0 124,600 63,546,000 10 289.296 520 J 100 510 T/B 60,400 174 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 498 515 488 490 -8 17,300 8,480,100 6 405.572 490 T/J 1,300 488 B 20,000 175 JPFA Japfa Comfeed Indonesia Tbk. --S3B2-1 1,600 1,630 1,590 1,600 0 33,381,600 53,888,321,500 3,652 437.397 1,615 J 100 1,600 T/B 771,100 176 JRPT Jaya Real Property Tbk. --S6---1 540 580 540 555 15 21,283,600 11,808,212,500 601 533.654 555 T/J 776,000 550 B 217,500 177 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,950 6,000 5,775 6,000 50 8,581,700 51,040,760,000 3,378 353.815 6,000 T/J 114,300 5,975 B 7,800 178 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,140 1,140 1,010 1,060 -80 1,400 1,454,500 11 228.291 1,055 J 100 990 B 100 179 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 985 985 -5 961,400 950,870,000 108 2,188.889 990 J 6,900 985 T/B 468,400 180 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,210 3,220 3,200 3,200 -10 58,700 188,176,000 83 3,200.000 3,200 T/J 45,700 3,190 B 16,000 181 KBLI KMI Wire & Cable Tbk. --S4---1 595 620 585 600 5 28,133,500 16,881,988,500 2,037 72.905 600 T/J 804,800 595 B 36,500 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 96 97 94 95 -1 2,973,400 284,184,600 220 3.455 96 J 57,900 95 T/B 280,700 183 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 308 304 308 2 5,123,200 1,569,049,000 1,213 10.686 308 T/J 700,000 306 B 2,862,100 184 KINO Kino Indonesia Tbk. --U5---1 3,100 3,120 3,060 3,090 -10 1,227,100 3,777,030,000 227 81.316 3,100 J 44,700 3,090 T/B 704,700 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 535 535 500 505 -30 44,600 22,413,000 38 168.333 505 T/J 4,400 498 B 3,200 186 KKGI Resource Alam Indonesia Tbk. --U2---1 218 232 210 220 2 728,700 157,258,600 151 771.930 222 J 50,000 218 B 5,000 187 KMTR Kirana Megatara Tbk. --U3---2 330 330 312 330 0 14,900 4,746,600 19 72.052 328 J 100 320 B 100 188 KPIG MNC Land Tbk. --U9---2 134 135 134 134 0 19,300 2,587,700 12 288.339 134 T/J 15,200 133 B 33,100 189 KRAH Grand Kartech Tbk. --U4---2 2,370 2,370 2,370 2,370 0 9,200 21,804,000 11 861.818 2,370 T/J 2,900 2,000 B 1,700 190 KRAS Krakatau Steel (Persero) Tbk. --U3---1 346 348 344 346 0 1,867,900 644,843,400 375 43.015 348 J 422,600 346 T/B 277,700 191 KREN Kresna Graha Investama Tbk. --U9---1 580 590 565 575 -5 120,386,900 69,817,157,000 1,818 5,982.106 575 T/J 1,145,500 570 B 1,000,000 192 LAND Trimitra Propertindo Tbk. --U6---2 1,775 1,775 1,700 1,700 -75 1,375,400 2,396,018,500 69 435.897 1,700 T/J 22,100 1,690 B 11,300 193 LINK Link Net Tbk. --S9K--1 4,510 4,530 4,430 4,520 10 283,700 1,277,537,000 263 282.500 4,520 T/J 233,200 4,510 B 20,000 194 LPCK Lippo Cikarang Tbk --S6---1 1,695 1,700 1,640 1,660 -35 4,936,500 8,213,442,000 1,150 187.159 1,665 J 1,100 1,660 T/B 58,600 195 LPKR Lippo Karawaci Tbk. --S6K--1 280 284 274 280 0 323,371,100 90,513,060,800 2,417 90.417 280 T/J 783,500 278 B 9,393,800 196 LPPF Matahari Department Store Tbk. --S9XXO1 3,840 3,850 3,630 3,730 -110 22,559,900 83,687,272,000 5,789 84.521 3,730 T/J 3,349,400 3,690 B 25,000 197 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,040 1,060 1,010 1,060 20 11,903,600 12,283,925,500 1,569 273.548 1,060 T/J 41,300 1,055 B 177,700 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 1,000 50,000 10 105.427 50 T/J 65,237,800 0 B 0 199 MAIN Malindo Feedmill Tbk. --S3K--1 1,115 1,125 1,065 1,110 -5 8,391,800 9,227,340,500 1,861 630.682 1,110 T/J 300 1,105 B 85,500 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,100 5,500 5,075 5,500 400 518,400 2,701,617,500 288 261.905 5,550 J 400 5,300 B 100 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,785 1,785 1,785 1,785 0 2,800 4,998,000 4 106.250 1,790 J 1,600 1,720 B 1,000 202 MAPI Mitra Adiperkasa Tbk. --S9KB-1 920 965 920 945 25 28,694,200 27,150,824,000 2,330 1,516.489 945 T/J 2,792,300 940 B 742,500 203 MARI Mahaka Radio Integra Tbk. --U9---2 240 244 238 240 0 8,032,800 1,951,402,000 241 320.000 246 J 133,300 240 T/B 42,400 204 MARK Mark Dynamics Indonesia Tbk. --U3---1 494 496 490 490 -4 2,087,700 1,028,959,800 326 980.000 494 J 138,500 490 T/B 289,700 205 MASA Multistrada Arah Sarana Tbk. --U4---1 620 620 605 620 0 68,000 42,157,000 11 440.842 625 J 1,400 620 T/B 2,000 206 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 7,000 7,000 7,000 0 100 700,000 1 3,018.399 7,000 T/J 15,300 6,600 B 100 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,170 2,200 2,170 2,170 0 32,400 70,903,000 32 166.923 2,190 J 800 2,170 T/B 17,400 208 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 630 625 585 585 -45 3,286,100 1,973,386,000 601 36.562 595 J 33,400 585 T/B 244,300 209 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,620 3,560 3,620 60 3,022,300 10,878,329,000 546 261.372 3,620 T/J 143,000 3,590 B 13,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 141 140 138 139 -2 536,000 74,608,800 61 124.673 140 J 11,100 139 T/B 6,700 211 MDIA Intermedia Capital Tbk. --M9---1 148 157 144 156 8 17,163,400 2,612,539,500 150 113.043 156 T/J 1,325,700 155 B 500,000 212 MDKA Merdeka Copper Gold Tbk. --U2---2 5,000 5,050 4,990 5,025 25 13,439,200 67,228,368,000 4,092 262.065 5,025 T/J 563,800 5,000 B 177,800 213 MDLN Modernland Realty Tbk. --S6---1 272 272 260 264 -8 20,370,300 5,396,023,000 504 78.349 266 J 438,600 264 T/B 1,102,100 214 MEDC Medco Energi Internasional Tbk. --S2LKO1 865 875 850 850 -15 29,702,800 25,541,179,000 1,395 1,497.085 865 J 303,200 850 T/B 1,365,300 215 MEGA Bank Mega Tbk. --U8---1 5,500 5,800 5,600 5,800 300 5,700 33,020,000 6 4,227.775 6,000 J 4,800 5,625 B 200 216 MERK Merck Tbk. --U5---2 3,840 3,860 3,800 3,820 -20 17,000 65,030,000 49 10,071.980 3,820 T/J 2,000 3,810 B 1,700 217 META Nusantara Infrastructure Tbk. --U7---1 193 191 189 190 -3 262,600 49,896,900 12 57.562 190 T/J 200,000 189 B 41,700 218 MFIN Mandala Multifinance Tbk. --U8---2 1,150 1,150 1,090 1,145 -5 737,700 831,816,000 48 1,174.359 1,145 T/J 34,600 1,015 B 600 219 MGRO Mahkota Group Tbk. --S1---1 730 840 730 805 75 28,130,800 22,522,493,000 4,563 357.778 810 J 102,700 805 T/B 50,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,220 J 100 1,100 B 100,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,040 2,080 2,000 2,030 -10 3,068,600 6,219,225,000 296 119.518 2,050 J 50,000 2,030 T/B 905,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 1,505 1,700 1,505 1,560 55 2,650,300 4,250,610,500 1,245 7,428.571 1,565 J 100 1,540 B 100 223 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 16,900 J 200 13,600 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,800 18,800 18,800 18,800 0 1,300 24,440,000 4 119,745.223 19,000 J 13,600 18,800 T/B 100 225 MLIA Mulia Industrindo Tbk --S3---2 1,510 1,515 1,505 1,515 5 1,666,100 2,512,429,500 1,133 253.027 1,515 T/J 80,000 1,510 B 39,600 226 MLPL Multipolar Tbk. --U9---1 108 109 107 107 -1 9,934,000 1,069,869,600 166 12.273 107 T/J 562,900 106 B 1,501,700 227 MLPT Multipolar Technology Tbk. --U9---1 690 700 700 700 10 100 70,000 1 145.833 695 J 1,800 605 B 100 228 MMLP Mega Manunggal Property Tbk. --U6---2 370 372 366 366 -4 303,700 111,942,600 36 62.564 368 J 6,200 366 T/B 2,009,600 229 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,400 1,405 1,370 1,375 -25 27,385,000 37,820,016,500 6,102 152.778 1,380 J 140,900 1,375 T/B 7,527,600 230 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,015 1,015 1,015 0 60,000 60,900,000 2 175.000 1,025 J 33,000 985 B 25,000 231 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 780 800 785 790 10 2,141,600 1,695,788,000 650 52.667 790 T/J 90,700 785 B 141,200 232 MPPA Matahari Putra Prima Tbk. --U9---1 210 210 204 206 -4 4,199,400 861,788,000 588 86.609 206 T/J 180,800 204 B 478,200 233 MPRO Propertindo Mulia Investama Tbk. --U6---2 775 770 700 760 -15 106,400 79,311,000 46 690.909 760 T/J 1,200 710 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,150 6,250 0 1,400 8,730,000 3 566.902 6,250 T/J 500 6,100 B 100 235 MSIN MNC Studios International Tbk. XDM9---2 388 388 380 380 -8 187,600 71,599,600 50 76.000 380 T/J 30,800 378 B 30,300 236 MSKY MNC Sky Vision Tbk. --U9---1 990 990 985 990 0 1,600 1,579,000 5 65.132 990 T/J 75,400 985 B 500 237 MTDL Metrodata Electronics Tbk. --S9---1 1,270 1,310 1,265 1,295 25 11,496,300 14,881,725,500 1,558 2,331.317 1,295 T/J 90,800 1,290 B 55,300 238 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---1 450 450 440 450 0 25,200 11,188,200 5 189.194 456 J 6,000 450 T/B 5,000 240 MYOH Samindo Resources Tbk. --S2---1 1,400 1,405 1,350 1,395 -5 833,900 1,163,331,000 68 166.155 1,395 T/J 416,100 1,390 B 91,300 241 MYRX Hanson International Tbk. --S6---2 103 104 102 103 0 168,360,400 17,336,427,200 352 70.244 103 T/J 554,800 102 B 6,703,100 242 NASA Ayana Land International Tbk. --U9---2 655 660 650 660 5 114,859,900 75,229,539,000 416 640.777 660 T/J 185,600 655 B 22,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 750 760 750 760 10 13,674,100 10,319,825,000 1,767 737.864 760 T/J 102,000 755 B 28,500 244 NFCX NFC Indonesia Tbk. --S9---2 2,300 2,330 2,300 2,300 0 525,800 1,220,962,000 125 124.324 2,320 J 12,200 2,300 T/B 11,100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,345 1,365 1,280 1,330 -15 1,029,600 1,352,427,500 732 409.231 1,330 T/J 23,000 1,325 B 11,900 246 NIRO City Retail Developments Tbk. --U6---2 140 140 140 140 0 73,900 10,346,000 7 133.333 143 J 100 140 T/B 430,300 247 NISP Bank OCBC NISP Tbk. --U8---1 885 890 865 875 -10 913,700 799,032,000 68 1,060.298 875 T/J 400,600 870 B 23,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 965 J 1,200 885 B 200 249 NRCA Nusa Raya Cipta Tbk. --U6---1 396 414 400 410 14 1,814,400 741,474,200 172 48.235 412 J 64,000 410 T/B 39,400 250 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---1 760 765 725 765 5 124,100 93,615,000 26 1,513.503 765 T/J 25,100 750 B 16,800 252 PALM Provident Agro Tbk. --U1---2 230 238 216 236 6 500 114,400 5 64.504 236 T/J 54,000 222 B 2,500 253 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,040 1,010 1,030 10 114,700 116,217,000 20 121.176 1,030 T/J 116,200 1,010 B 100,300 254 PBRX Pan Brothers Tbk. XDS4K--1 700 720 695 715 15 26,496,800 18,422,206,000 106 1,265.487 725 J 2,200 715 T/B 41,400 255 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 745 725 745 -15 12,500 9,101,000 16 62.083 745 T/J 9,800 725 B 400 256 PCAR Prima Cakrawala Abadi Tbk. --U5---2 2,000 2,000 1,875 2,000 0 8,272,700 16,293,732,500 34 1,333.333 2,000 T/J 273,500 1,995 B 200 257 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 4,400 1,010 B 1,200 258 PEHA Phapros Tbk. --U5---2 1,735 1,790 1,705 1,750 15 30,700 53,709,000 49 146.077 1,750 T/J 67,100 1,715 B 200 259 PJAA Pembangunan Jaya Ancol Tbk. XDU9---1 1,145 0 0 1,145 0 0 0 0 223.415 1,155 J 600 1,115 B 1,000 260 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,350 3,150 3,300 0 19,000 62,045,000 23 1,369.351 3,300 T/J 2,500 3,000 B 500 261 PNBN Bank Pan Indonesia Tbk --M8K--1 1,435 1,445 1,405 1,440 5 3,343,700 4,787,988,500 413 2,397.602 1,440 T/J 58,900 1,435 B 304,900 262 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 56 55 55 -1 2,493,500 138,714,600 127 55.000 56 J 987,100 55 T/B 2,475,800 263 PNIN Paninvest Tbk. --S8---1 1,360 1,370 1,345 1,365 5 69,500 94,873,500 27 1,451.510 1,365 T/J 22,800 1,360 B 100 264 PNLF Panin Financial Tbk. --S8---1 346 350 342 350 4 23,039,100 7,994,578,400 1,027 378.297 350 T/J 6,646,700 348 B 134,100 265 POLA Pool Advista Finance Tbk. --U8---2 1,130 1,400 1,130 1,400 270 90,900 106,054,000 38 1,037.037 1,200 J 1,100 1,135 B 5,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,050 975 1,040 50 17,900 18,157,000 69 63.609 1,040 T/J 6,100 990 B 300 267 POLL Pollux Properti Indonesia Tbk. --U6---1 1,700 1,695 1,695 1,695 -5 1,000 1,695,000 2 275.610 1,700 J 1,200 1,650 B 10,000 268 POOL Pool Advista Indonesia Tbk. --U9---2 1,805 1,970 1,790 1,930 125 102,926,900 187,147,984,500 1,759 1,225.000 1,930 T/J 84,400 1,925 B 9,500 269 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 645 550 645 15 3,400 1,883,000 6 120.561 600 J 300 545 B 300 270 POWR Cikarang Listrindo Tbk. --M7---2 890 890 885 890 0 6,410,200 5,697,280,500 98 59.333 890 T/J 188,100 880 B 755,800 271 PPRE PP Presisi Tbk. --M7---1 376 378 368 374 -2 4,182,600 1,564,624,400 1,890 86.977 376 J 140,500 372 B 5,300 272 PPRO PP Properti Tbk. --S6K--1 115 116 113 114 -1 16,636,300 1,897,849,500 795 246.486 114 T/J 6,636,800 113 B 11,820,300 273 PRDA Prodia Widyahusada Tbk. --U9---1 4,090 4,200 4,080 4,200 110 152,500 635,186,000 85 64.615 4,200 T/J 114,200 4,100 B 11,500 274 PRIM Royal Prima Tbk. --U9---2 490 505 490 490 0 114,000 56,099,900 23 98.000 500 J 54,700 490 T/B 65,600 275 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 244 236 236 -8 4,891,700 1,167,656,000 372 765.662 238 J 20,500 236 T/B 1,067,200 276 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,150 2,080 2,150 -10 26,337,700 55,737,827,000 2,800 404.135 2,150 T/J 4,418,800 2,110 B 32,100 277 PTRO Petrosea Tbk. --S2K--1 1,580 1,585 1,560 1,565 -15 679,000 1,063,324,500 241 1,252.000 1,570 J 2,300 1,565 T/B 2,200 278 PTSN Sat Nusapersada Tbk --U4---1 480 488 474 474 -6 2,872,900 1,372,104,600 601 245.173 478 J 24,800 474 T/B 101,900 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,500 J 400 0 B 0 280 PWON Pakuwon Jati Tbk. XDS6B3O1 735 750 725 735 0 76,205,200 56,062,336,500 5,946 2,833.571 735 T/J 648,200 730 B 128,000 281 PZZA Sarimelati Kencana Tbk. --S9---1 1,005 1,055 995 1,015 10 595,500 602,949,500 277 92.273 1,015 T/J 4,300 1,010 B 40,300 282 RAJA Rukun Raharja Tbk. --S7---1 254 258 254 256 2 1,852,400 474,289,600 283 879.362 258 J 50,000 256 T/B 136,200 283 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,315 1,370 1,310 1,345 30 16,247,900 21,923,236,000 1,897 840.625 1,345 T/J 2,648,200 1,340 B 73,400 284 RDTX Roda Vivatex Tbk XDU6---1 9,000 8,750 8,750 8,750 -250 200 1,750,000 1 460.965 8,250 J 2,000 7,200 B 200 285 RIMO Rimo International Lestari Tbk --U6---2 132 132 130 131 -1 378,451,600 49,626,359,700 276 71.922 131 T/J 3,296,100 130 B 1,979,800 286 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 615 600 600 -10 1,959,500 1,186,004,500 226 368.098 605 J 28,000 600 T/B 21,100 287 RMBA Bentoel Internasional Investama Tbk. --U5---1 350 346 344 346 -4 400 138,000 3 2,707.355 346 T/J 100 344 B 200 288 RODA Pikko Land Development Tbk. --U6---2 266 268 252 252 -14 83,200 21,167,000 48 402.363 260 J 2,500 252 T/B 68,800 289 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,275 1,290 0 291,300 373,852,500 87 505.882 1,295 J 65,300 1,290 T/B 169,700 290 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 482 482 -4 1,495,600 722,865,400 755 602.500 484 J 4,900 482 T/B 26,200 291 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 292 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,000 9,075 0 3,900 35,380,000 7 5,854.839 9,075 T/J 900 9,000 B 4,500 293 SCMA Surya Citra Media Tbk. --S9BXO1 1,425 1,555 1,425 1,550 125 39,229,700 58,753,156,500 6,498 701.189 1,555 J 275,500 1,550 T/B 1,800 294 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 830 820 820 0 4,000 3,300,000 2 917.175 820 T/J 3,200 800 B 2,000 295 SGRO Sampoerna Agro Tbk. --U1---1 2,230 2,280 2,220 2,280 50 135,900 308,735,000 53 97.436 2,290 J 1,100 2,280 T/B 364,100 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,550 3,560 3,540 3,550 0 54,800 194,719,000 48 164.971 3,590 J 3,400 3,550 T/B 100 297 SHIP Sillo Maritime Perdana Tbk. XDM7---2 770 805 770 780 10 1,310,400 1,028,213,000 199 557.143 800 J 5,600 780 T/B 104,200 298 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,005 1,015 995 1,010 5 1,723,000 1,737,276,500 433 174.138 1,015 J 1,000 1,010 T/B 423,900 299 SILO Siloam International Hospitals Tbk. --S9K--1 6,550 6,625 6,275 6,300 -250 240,100 1,541,660,000 397 71.551 6,300 T/J 4,000 6,275 B 400 300 SIMP Salim Ivomas Pratama Tbk. --M1K--1 340 340 332 336 -4 5,657,200 1,896,132,600 594 30.545 338 J 24,300 336 T/B 276,600 301 SIPD Sierad Produce Tbk. --U3---2 945 950 900 950 5 26,800 25,290,000 18 1.056 950 T/J 8,600 900 B 200 302 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 1,490 J 5,300 0 B 0 303 SMAR Smart Tbk. --U1---2 4,010 4,050 4,000 4,050 40 3,100 12,438,000 18 1,338.135 4,020 J 200 4,000 B 400 304 SMBR Semen Baturaja (Persero) Tbk. --M3---1 995 1,020 970 990 -5 3,894,800 3,870,137,500 1,107 176.786 995 J 149,700 990 T/B 21,300 305 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,440 1,440 1,400 1,400 -40 11,900 16,736,000 9 1,690.821 1,415 J 200 1,400 T/B 500 306 SMDR Samudera Indonesia Tbk. XDS7K--1 302 302 294 300 -2 2,308,500 689,843,200 206 1,203.949 300 T/J 116,000 298 B 302,300 307 SMRA Summarecon Agung Tbk. --S6K--1 1,330 1,335 1,290 1,325 -5 15,323,100 20,091,704,500 2,154 2,177.128 1,325 T/J 1,974,800 1,315 B 2,700 308 SMRU SMR Utama Tbk. --U2---2 108 116 108 108 0 6,323,300 705,878,100 600 26.411 108 T/J 3,315,900 107 B 183,200 309 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,560 1,530 1,545 5 6,242,400 9,633,808,000 2,195 4,126.713 1,545 T/J 24,500 1,535 B 138,700 310 SOCI Soechi Lines Tbk. --M7---1 216 230 210 228 12 40,940,500 9,100,117,600 1,978 41.455 228 T/J 1,638,800 226 B 183,300 311 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,600 J 100 4,520 B 100 312 SPTO Surya Pertiwi Tbk. --S9---2 1,075 1,080 1,060 1,065 -10 11,014,300 11,831,114,500 719 91.810 1,065 T/J 484,600 1,060 B 155,600 313 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 308 308 250 308 0 768,800 227,000,800 105 328.705 308 T/J 60,800 294 B 300 314 SRIL Sri Rejeki Isman Tbk. --S4LKO1 346 350 342 350 4 32,305,500 11,245,832,600 898 145.833 350 T/J 10,562,800 346 B 366,500 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,740 3,580 3,630 60 284,300 1,037,521,000 208 66.000 3,660 J 2,800 3,630 T/B 3,100 316 SSIA Surya Semesta Internusa Tbk. --S6K--1 825 830 810 810 -15 28,768,700 23,449,678,500 1,677 332.308 815 J 100,300 810 T/B 718,600 317 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 1,010 1,015 1,000 1,010 0 17,574,700 17,721,325,500 477 150.746 1,010 T/J 59,300 1,005 B 200,000 318 STTP Siantar Top Tbk. --U5---2 3,200 3,100 3,100 3,100 -100 100 310,000 1 1,831.827 0 J 0 3,300 B 50,000 319 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 3,040 3,040 3,020 3,020 -20 7,900 23,877,000 8 1,948.387 3,020 T/J 11,300 3,010 B 5,700 322 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 510 520 488 488 -22 18,178,500 9,167,366,600 4,387 4,458.657 494 J 5,000 488 T/B 96,600 323 TARA Sitara Propertindo Tbk. --U6---1 750 750 735 745 -5 45,736,400 34,036,901,500 4,473 702.830 745 T/J 355,500 740 B 33,100 324 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,230 4,310 4,190 4,200 -30 4,234,800 17,879,094,000 1,947 207.407 4,220 J 50,000 4,200 T/B 631,900 325 TBLA Tunas Baru Lampung Tbk. --S1K--1 805 825 805 805 0 1,478,000 1,204,023,000 251 183.309 820 J 39,700 805 T/B 281,800 326 TCID Mandom Indonesia Tbk. --U5---1 13,400 13,400 13,400 13,400 0 200 2,680,000 2 1,314.344 13,725 J 600 13,000 B 700 327 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,750 6,275 6,400 -50 5,500,500 35,502,395,000 1,593 4,637.681 6,500 J 3,300 6,400 T/B 14,600 328 TDPM Tridomain Performance Materials Tbk. --U3---1 268 270 262 264 -4 16,831,800 4,492,589,400 406 115.789 264 T/J 55,100 262 B 155,600 329 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 408 408 366 380 -28 953,000 376,342,800 151 122.581 384 J 1,000 380 T/B 100,600 330 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 0 0 476 0 0 0 0 107.868 0 J 0 480 B 5,500 331 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,750 4,400 4,400 -350 3,500 15,630,000 5 3,615.745 4,750 J 100 4,400 T/B 6,300 332 TGRA Terregra Asia Energy Tbk. --U7---1 810 805 800 805 -5 42,291,300 33,885,836,500 183 402.500 805 T/J 48,000 790 B 257,200 333 TINS Timah Tbk. --S2K--1 1,055 1,060 1,030 1,035 -20 8,852,500 9,199,625,500 1,131 528.879 1,040 J 375,300 1,035 T/B 458,600 334 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,650 12,075 11,300 12,000 350 3,088,600 36,352,845,000 2,614 741.939 12,000 T/J 121,600 11,925 B 16,100 335 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 348 346 348 0 153,100 53,274,200 10 73.436 366 J 2,700 346 B 100 336 TOPS Totalindo Eka Persada Tbk. --U6K--1 625 635 615 615 -10 8,046,300 4,966,620,500 325 989.844 615 T/J 200,000 610 B 156,200 337 TOTL Total Bangun Persada Tbk. --S6---1 520 525 515 515 -5 1,796,200 930,166,000 254 185.101 520 J 836,400 510 B 698,200 338 TOTO Surya Toto Indonesia Tbk. --U3---2 332 332 324 328 -4 402,800 131,287,200 74 1,064.002 328 T/J 38,100 326 B 100 339 TOWR Sarana Menara Nusantara Tbk. --S7K--1 760 765 740 740 -20 3,653,600 2,734,515,000 472 3,524.985 750 J 151,000 740 T/B 177,600 340 TRAM Trada Alam Minera Tbk. --U2---1 120 123 118 118 -2 1,038,426,400 125,799,665,100 2,118 97.525 119 J 1,209,600 118 T/B 3,814,500 341 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 100 370 B 49,900 343 TSPC Tempo Scan Pacific Tbk. --M5---1 1,570 1,595 1,550 1,570 0 81,800 128,753,500 49 280.077 1,575 J 100 1,570 T/B 34,300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 3,000 2,900 3,000 0 3,000 8,900,000 2 77.922 3,000 T/J 21,700 2,830 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,030 1,030 1,030 1,030 0 11,100 11,433,000 5 2,288.889 1,030 T/J 165,700 1,025 B 168,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,500 1,520 1,500 1,500 0 1,354,400 2,044,847,000 229 2,908.329 1,505 J 65,000 1,500 T/B 1,864,100 347 UNIC Unggul Indah Cahaya Tbk. XDU3---1 4,890 5,550 4,410 5,225 335 14,200 69,641,500 76 193.514 5,225 T/J 5,500 4,820 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,440 2,500 2,420 2,500 60 775,400 1,922,231,000 48 208.333 2,500 T/J 112,800 2,420 B 1,600 349 VIVA Visi Media Asia Tbk. --U9---1 114 116 111 112 -2 12,433,100 1,399,985,900 751 37.333 112 T/J 39,300 111 B 484,900 350 VOKS Voksel Electric Tbk. --S4---1 354 354 320 328 -26 3,149,400 1,054,681,200 442 145.092 328 T/J 177,700 326 B 31,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 322 340 324 334 12 50,060,900 16,702,408,200 1,623 115.172 336 J 21,600 334 T/B 346,400 352 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,390 2,430 2,330 2,340 -50 20,730,800 48,749,533,000 2,459 601.460 2,350 J 1,089,800 2,340 T/B 4,702,800 353 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 312 316 302 312 0 656,100 201,851,200 148 47.300 310 J 43,200 308 B 2,500 354 WOOD Integra Indocabinet Tbk. --S5K--1 845 850 820 850 5 9,887,700 8,291,103,500 595 326.923 850 T/J 1,272,900 840 B 50,100 355 WSBP Waskita Beton Precast Tbk. --S3XXO1 380 382 364 364 -16 223,462,100 81,906,738,800 5,545 74.286 372 J 50,200 364 T/B 61,418,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 2,100 2,080 1,995 2,050 -50 50,121,500 101,118,529,000 5,325 553.306 2,050 T/J 2,950,100 2,040 B 5,000 357 WTON Wijaya Karya Beton Tbk. --S3K--1 580 585 570 585 5 14,636,400 8,448,911,500 951 99.153 590 J 5,148,200 585 T/B 151,400 358 ZINC Kapuas Prima Coal Tbk. XDU2---2 560 575 545 545 -15 58,852,400 33,101,888,000 1,038 1,942.890 545 T/J 845,400 540 B 1,562,200 Total 5,625,569,800 3,546,252,981,000 266,482 1,441,657,300 212,930,100 Jakarta, 31 July 2019 Trading Division