List of Securities Quotation: IDX SMC Composite Date: Friday, 02 August 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 9,975 9,975 9,800 9,800 -175 293,800 2,902,410,000 494 796.127 9,825 J 12,400 9,800 T/B 34,900 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 1,000 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 6,700 1,660 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,755 1,785 1,715 1,715 -40 13,368,500 23,386,697,500 3,661 2,091.463 1,720 J 10,000 1,715 T/B 290,700 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,460 1,460 1,425 1,440 -20 3,931,800 5,638,722,000 1,209 1,130.893 1,440 T/J 108,000 1,435 B 73,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,600 10,600 10,325 10,475 -125 182,600 1,907,470,000 47 450.538 10,475 T/J 1,300 10,375 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 250 250 246 248 -2 612,100 151,428,600 98 22.136 250 J 317,600 248 T/B 6,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,220 1,165 1,175 -50 65,053,800 76,994,478,500 7,004 106.818 1,180 J 458,700 1,175 T/B 771,000 9 AGII Aneka Gas Industri Tbk. --S3---1 655 665 655 660 5 425,200 279,453,000 72 60.000 660 T/J 1,000 655 B 11,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 280 280 274 278 -2 795,400 221,552,200 180 454.189 280 J 22,900 278 T/B 98,300 11 AGRS Bank Agris Tbk. --U8---2 254 288 254 258 4 31,100 8,173,800 24 234.545 258 T/J 1,500 256 B 1,000 12 AKRA AKR Corporindo Tbk. CDS9XXO1 4,000 4,060 3,940 4,060 60 7,104,900 28,250,891,000 1,647 3,235.807 4,060 T/J 372,300 3,970 B 100 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 0 0 308 0 0 0 0 293.333 306 J 5,000 292 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,275 0 0 5,275 0 0 0 0 215.306 5,275 J 20,400 5,100 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 900 950 905 950 50 49,600 46,831,000 43 2,424.150 950 T/J 176,300 915 B 1,000 16 ANDI Andira Agro Tbk. --U1---2 2,100 0 0 2,100 0 0 0 0 1,050.000 2,100 J 700 2,060 B 20,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 870 870 830 855 -15 3,000 2,542,500 12 71.250 855 T/J 4,000 700 B 1,500 18 ANTM Aneka Tambang Tbk. --S2BXO1 925 920 890 900 -25 100,773,500 90,954,401,500 4,217 593.394 905 J 2,944,000 900 T/B 819,700 19 APEX Apexindo Pratama Duta Tbk. --U2---2 650 650 650 650 0 100 65,000 1 41.613 700 J 2,900 650 T/B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 660 685 660 665 5 27,988,900 18,841,421,000 5,391 707.326 665 T/J 49,100 660 B 394,200 21 APLN Agung Podomoro Land Tbk. --M6K--1 195 200 191 193 -2 44,957,900 8,736,912,500 2,811 52.877 193 T/J 2,943,200 192 B 5,767,900 22 ARII Atlas Resources Tbk. --U2---2 775 800 725 800 25 92,500 73,732,500 19 53.333 800 T/J 100 775 B 200 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,045 1,110 1,045 1,100 55 81,300 88,721,500 69 466.102 1,110 J 5,000 1,100 T/B 300 24 ARMY Armidian Karyatama Tbk. --U6---2 250 250 242 250 0 4,333,300 1,058,176,600 29 83.333 250 T/J 212,700 238 B 4,000 25 ARNA Arwana Citramulia Tbk. --S3---1 550 555 545 550 0 293,800 161,935,000 26 3,738.191 550 T/J 95,200 540 B 16,200 26 ASGR Astra Graphia Tbk. --U9---1 1,125 1,130 1,125 1,130 5 50,800 57,357,500 19 234.284 1,130 T/J 6,100 1,125 B 2,100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 870 875 800 870 0 3,227,200 2,726,453,000 424 1,611.111 875 J 6,900 870 T/B 700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 322 324 312 314 -8 6,035,100 1,899,633,400 890 299.048 314 T/J 3,576,500 312 B 2,584,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 850 840 765 825 -25 2,971,500 2,434,768,500 275 211.538 830 J 67,000 825 T/B 375,000 30 ATIC Anabatic Technologies Tbk. XDU9---1 870 860 850 850 -20 5,200 4,422,000 7 121.429 850 T/J 400 775 B 10,000 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 1,440 1,445 1,425 1,425 -15 570,400 815,271,500 154 1,288.776 1,430 J 1,000 1,425 T/B 125,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 38,500 1,925,000 12 57.388 50 T/J 10,979,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 221.182 290 J 8,300 272 B 30,000 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,690 1,690 1,660 1,685 -5 253,900 426,411,500 84 2,106.250 1,685 T/J 45,500 1,675 B 1,000 36 BBKP Bank Bukopin Tbk. --S8---1 296 298 290 290 -6 7,476,300 2,183,423,600 414 86.030 292 J 100,000 290 T/B 5,345,900 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,250 0 0 2,250 0 0 0 0 163.043 2,200 J 7,500 1,690 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,400 2,380 2,320 2,320 -80 25,885,800 60,619,792,000 4,428 302.609 2,330 J 11,900 2,320 T/B 1,520,100 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 286 286 286 0 100 28,600 1 291.183 286 T/J 33,900 270 B 500 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 214 226 0 25,100 5,578,600 26 640.917 226 T/J 164,900 224 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 4,600 230,000 13 217.306 50 T/J 411,877,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 312 316 304 308 -4 17,000,100 5,246,940,400 849 181.176 308 T/J 373,700 306 B 224,300 44 BFIN BFI Finance Indonesia Tbk. --U8---2 585 585 580 580 -5 29,800 17,391,000 66 2,972.225 590 J 8,200 580 T/B 17,900 45 BHIT MNC Investama Tbk. --S9K--1 78 78 76 77 -1 21,271,700 1,636,257,800 394 225.179 77 T/J 1,172,600 76 B 13,518,900 46 BINA Bank Ina Perdana Tbk. --U8---1 925 925 900 915 -10 4,200 3,808,500 9 516.961 915 T/J 6,100 910 B 100 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 629,100 31,455,000 53 35.714 50 T/J 23,538,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,800 2,800 2,730 2,780 -20 656,400 1,808,321,000 297 42.769 2,780 T/J 245,000 2,750 B 5,400 49 BISI BISI International Tbk. --U1---1 1,425 1,435 1,415 1,420 -5 590,100 840,788,000 95 710.000 1,420 T/J 2,100 1,415 B 5,300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,590 1,595 1,560 1,560 -30 10,039,800 15,825,227,500 546 260.000 1,570 J 69,800 1,560 T/B 69,100 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 630 630 0 9,290,100 5,901,482,500 638 146.512 635 J 18,200 630 T/B 1,433,700 52 BKSL Sentul City Tbk. --S6K--1 147 152 144 152 5 87,661,600 13,037,661,300 2,889 10.503 152 T/J 5,541,600 151 B 769,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 185 187 187 187 2 1,000 187,000 2 429.096 186 J 1,100 183 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,700 85,000 4 0.658 50 T/J 152,935,800 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 0 J 0 3,730 B 100 56 BMAS Bank Maspion Indonesia Tbk. XDU8---2 300 304 302 304 4 12,100 3,672,400 8 95.000 304 T/J 32,000 300 B 300 57 BMTR Global Mediacom Tbk. --S9K--1 396 396 384 384 -12 42,680,500 16,557,213,800 2,348 312.551 386 J 461,600 384 T/B 2,997,400 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 52,400 2,620,000 11 0.172 50 T/J 50,658,300 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,080 1,065 1,065 -15 1,064,500 1,137,395,000 236 7.863 1,070 J 53,000 1,065 T/B 8,300 60 BNII Bank Maybank Indonesia Tbk. --M8---1 254 254 250 250 -4 1,073,800 269,494,200 104 2.979 252 J 142,300 250 T/B 130,300 61 BNLI Bank Permata Tbk. --M8K--1 925 925 890 895 -30 20,865,800 18,850,548,000 1,490 9.745 900 J 131,100 895 T/B 1,940,900 62 BOGA Bintang Oto Global Tbk. --U9---2 695 700 690 700 5 4,037,800 2,796,953,500 663 679.612 700 T/J 132,500 695 B 13,600 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 380 380 374 380 0 434,000 164,318,600 135 217.143 380 T/J 389,000 378 B 204,300 64 BOLT Garuda Metalindo Tbk. --U4---2 850 850 830 850 0 105,200 88,988,500 138 154.545 850 T/J 5,300 845 B 800 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,050 1,105 915 1,040 -10 609,300 612,504,000 142 260.000 1,040 T/J 126,100 995 B 1,500 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 935 935 935 0 11,200 10,472,000 3 997.121 935 T/J 70,800 930 B 21,500 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,000 J 500 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 8,125 7,125 6,700 7,125 -1,000 1,700 11,917,500 13 277.297 7,200 J 200 7,100 B 1,500 69 BRIS Bank BRIsyariah Tbk. --M8K--1 498 500 494 496 -2 5,388,300 2,676,845,200 1,213 97.255 498 J 1,232,700 496 T/B 359,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,650,800 82,540,000 24 7.874 50 T/J 94,987,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 817.827 1,090 J 100 1,060 B 500 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,385 1,375 1,335 1,335 -50 16,388,000 22,006,342,000 2,441 261.506 1,340 J 50,000 1,335 T/B 1,800,100 73 BSIM Bank Sinarmas Tbk. --U8---1 650 640 640 640 -10 100 64,000 1 436.506 610 J 37,400 590 B 5,000 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,640 1,650 1,640 1,640 0 700 1,149,000 6 84.103 1,650 J 400 1,640 T/B 1,000 75 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 76 BTEK Bumi Teknokultura Unggul Tbk --U5---2 75 74 71 74 -1 75,714,800 5,453,877,300 305 566.963 74 T/J 186,300 73 B 1,000 77 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 78 BTPN Bank BTPN Tbk. --U8---1 3,250 3,300 3,230 3,300 50 111,100 363,731,000 75 638.839 3,300 T/J 14,900 3,270 B 10,000 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,460 3,530 3,330 3,520 60 35,134,200 122,463,879,000 6,827 361.026 3,520 T/J 788,100 3,500 B 1,200 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,715 1,700 1,695 1,695 -20 4,200 7,120,000 2 287.288 1,695 T/J 3,500 1,475 B 200 81 BULL Buana Lintas Lautan Tbk. --S7---1 204 204 199 200 -4 35,415,400 7,099,264,300 528 19.558 200 T/J 402,600 199 B 3,221,300 82 BUMI Bumi Resources Tbk. --S2K--2 114 114 111 111 -3 209,953,600 23,534,119,000 2,534 6.442 112 J 2,058,600 111 T/B 11,500 83 BVIC Bank Victoria International Tbk. --U8---1 168 168 160 160 -8 16,800 2,711,200 8 151.296 168 J 17,200 161 B 100 84 BWPT Eagle High Plantations Tbk. --U1K--1 142 143 140 140 -2 1,793,800 252,501,000 210 30.619 142 J 26,800 140 T/B 1,161,800 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 520 595 520 580 60 7,611,600 4,339,347,500 1,823 175.758 585 J 199,200 580 T/B 20,800 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 240 240 230 234 -6 3,516,400 818,675,600 129 133.714 234 T/J 335,300 232 B 30,100 87 CASA Capital Financial Indonesia Tbk. --U8---2 380 386 380 386 6 8,510,900 3,264,120,000 1,419 705.190 386 T/J 78,800 382 B 312,800 88 CASS Cardig Aero Services Tbk. --U7---2 660 0 0 660 0 0 0 0 165.000 680 J 2,200 660 B 3,500 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,615 1,665 1,590 1,595 -20 49,200 79,059,500 66 329.545 1,610 J 17,900 1,595 T/B 3,100 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 87 86 87 0 2,467,000 213,321,900 61 556.800 87 T/J 2,335,600 86 B 5,338,100 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 320 320 316 320 0 305,400 97,053,000 126 25.041 320 T/J 227,300 318 B 5,000 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,790 1,900 1,700 1,790 0 66,800 118,829,000 22 6,495.392 1,790 T/J 500 1,680 B 10,000 93 CITY Natura City Developments Tbk. --U6---1 204 210 196 210 6 10,600 2,124,600 6 175.000 210 T/J 1,300 196 B 2,100 94 CLAY Citra Putra Realty Tbk. --U9---2 4,310 4,800 4,380 4,510 200 2,343,400 10,810,535,000 1,018 2,505.556 4,520 J 3,600 4,510 T/B 15,800 95 CLEO Sariguna Primatirta Tbk. --M5K--1 510 525 500 515 5 20,070,200 10,319,183,000 1,330 2,239.130 520 J 788,200 515 T/B 654,400 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,445 1,450 1,425 1,450 5 247,300 356,909,000 36 138.748 1,450 T/J 1,200 1,445 B 1,000 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 190 175 184 0 266,300 49,666,100 73 34.806 189 J 900 184 T/B 2,900 98 COWL Cowell Development Tbk. --U6---2 216 228 202 204 -12 147,500 31,291,600 99 156.923 208 J 1,000 204 T/B 24,500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 800 40,000 2 45.455 50 T/J 174,061,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 520 515 515 515 -5 201,200 103,618,000 25 259.884 515 T/J 100 500 B 500 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,000 J 1,000 0 B 0 102 CTRA Ciputra Development Tbk. XDS6XXO1 1,250 1,275 1,190 1,275 25 32,463,000 39,758,440,500 3,338 285.465 1,275 T/J 16,714,200 1,245 B 2,500 103 DART Duta Anggada Realty Tbk. --U6---1 342 0 0 342 0 0 0 0 63.223 354 J 3,000 334 B 100 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,245 1,260 1,225 1,235 -10 13,642,700 16,956,642,500 1,071 823.333 1,235 T/J 512,800 1,230 B 405,000 105 DEFI Danasupra Erapacific Tbk --U8---2 1,985 0 0 1,985 0 0 0 0 3,984.184 1,990 J 800 1,985 B 700 106 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 1 16.496 50 T/J 113,214,000 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 850 855 845 850 0 1,316,900 1,119,241,000 167 739.130 850 T/J 23,000 845 B 7,900 108 DILD Intiland Development Tbk. --S6---1 442 442 426 436 -6 3,662,100 1,597,716,000 219 75.976 436 T/J 1,000 434 B 81,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,750 3,880 3,750 3,830 80 3,114,800 11,943,962,000 503 129.831 3,830 T/J 22,300 3,820 B 38,900 110 DKFT Central Omega Resources Tbk. --U2---2 202 200 196 200 -2 1,376,600 272,752,100 115 513.743 200 T/J 316,400 196 B 138,700 111 DLTA Delta Djakarta Tbk. --U5---1 7,200 0 0 7,200 0 0 0 0 43,039.034 7,200 J 20,000 7,050 B 10,000 112 DMAS Puradelta Lestari Tbk. --M6K--1 310 310 300 304 -6 21,245,600 6,509,964,600 1,549 144.762 306 J 50,800 304 T/B 715,100 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 262 272 262 272 10 3,300 870,000 5 247.273 272 T/J 3,400 262 B 34,300 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,080 3,120 3,070 3,120 40 51,100 159,387,000 14 2,740.713 3,120 T/J 5,500 2,870 B 200 115 DOID Delta Dunia Makmur Tbk. --S2K--1 474 476 460 460 -14 6,856,900 3,176,720,600 952 622.766 460 T/J 187,400 458 B 368,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 348 348 348 0 26,800 9,326,400 5 94.054 348 T/J 3,200 346 B 31,700 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,375 20,000 17,375 20,000 2,625 1,200 22,362,500 12 1,333.333 19,900 J 2,400 14,000 B 1,400 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,495 1,615 1,490 1,590 95 964,100 1,512,883,500 330 314.851 1,590 T/J 27,200 1,545 B 1,800 119 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 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,230 2,220 2,230 0 5,200 11,560,000 10 820.844 2,230 T/J 1,800 2,210 B 2,900 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,100 1,120 0 108,100 121,010,000 18 27.654 1,120 T/J 36,000 1,115 B 500 122 ELSA Elnusa Tbk. --S2K--1 352 358 340 348 -4 15,697,700 5,427,385,800 933 87.000 350 J 803,700 348 T/B 7,359,100 123 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 124 EMTK Elang Mahkota Teknologi Tbk. --U9---1 7,250 7,250 7,250 7,250 0 250,000 1,812,500,000 2 1,006.944 7,250 T/J 343,400 6,275 B 300 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,130 1,225 1,130 1,210 80 41,379,700 48,995,061,000 2,557 327.027 1,215 J 250,600 1,210 T/B 86,000 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,470 J 2,300 2,170 B 2,300 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,990 2,050 1,905 2,010 20 36,141,300 71,848,767,500 7,040 201.000 2,020 J 678,300 2,010 T/B 20,000 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 288 288 280 282 -6 6,625,000 1,878,964,400 614 525.032 284 J 10,000 282 T/B 2,220,100 129 EXCL XL Axiata Tbk. --S7XXO1 3,280 3,280 3,230 3,260 -20 10,374,400 33,746,054,000 1,927 165.447 3,270 J 87,100 3,260 T/B 149,100 130 FAST Fast Food Indonesia Tbk. --U9---2 2,770 2,810 2,770 2,800 30 8,100 22,506,000 24 4,403.554 2,800 T/J 391,000 2,790 B 100 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,075 8,200 8,100 8,125 50 75,400 614,110,000 75 1,861.995 8,175 J 1,000 8,125 T/B 13,300 132 FILM MD Pictures Tbk. --U9---1 975 975 925 935 -40 44,200 41,959,500 51 445.238 960 J 1,500 935 T/B 2,300 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,540 2,550 2,410 2,460 -80 35,974,100 90,738,015,000 248 492.000 2,460 T/J 7,300 2,440 B 700 134 FISH FKS Multi Agro Tbk. XDU9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,900 J 100 2,610 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 610 458 560 0 1,300 747,800 5 560.000 600 J 200 474 B 3,300 136 FORZ Forza Land Indonesia Tbk. --U6---1 940 0 0 940 0 0 0 0 427.273 0 J 0 0 B 0 137 FREN Smartfren Telecom Tbk. --U7---1 180 181 174 176 -4 68,035,500 12,017,292,700 3,644 9.778 176 T/J 3,613,400 175 B 2,126,200 138 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 139 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 394 396 388 390 -4 7,971,300 3,111,797,200 1,051 52.426 390 T/J 412,100 388 B 994,100 140 GJTL Gajah Tunggal Tbk. --S4K--1 700 705 690 690 -10 3,001,200 2,081,930,500 253 135.464 695 J 84,500 690 T/B 233,900 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 212 208 208 0 1,844,500 384,254,600 248 52.000 210 J 445,700 208 T/B 177,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,700 19,900 19,900 19,900 200 100 1,990,000 1 3,460.870 19,900 T/J 100 17,100 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,625 1,625 1,600 1,615 -10 405,800 654,834,500 184 125.681 1,615 T/J 700 1,610 B 2,000 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 190 195 190 195 5 3,400 647,500 6 78.000 195 T/J 800 187 B 11,000 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 800 810 795 810 10 823,800 663,759,500 291 154.286 810 T/J 104,200 805 B 100,100 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,310 3,200 3,200 0 193,100 625,365,000 193 86.486 3,240 J 5,000 3,200 T/B 3,500 148 HERO Hero Supermarket Tbk. --U9---1 760 780 770 780 20 1,300 1,005,000 7 1,628.121 830 J 600 780 T/B 4,600 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,360 3,390 3,350 3,360 0 92,900 312,864,000 46 1,028.592 3,380 J 400 3,360 T/B 2,900 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 610 590 610 30 26,400 15,899,500 14 938.462 610 T/J 4,300 590 B 2,200 151 HKMU HK Metals Utama Tbk. --U9---1 356 362 352 354 -2 16,802,200 5,968,141,800 586 153.913 360 J 203,000 354 T/B 2,288,700 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 850 850 830 845 -5 29,823,800 25,066,283,500 917 272.581 845 T/J 42,000 840 B 2,526,400 153 HOME Hotel Mandarine Regency Tbk. --U9---2 62 64 62 62 0 3,628,939,600 228,605,085,600 3,719 65.909 63 J 3,328,200 62 T/B 1,836,400 154 HRME Menteng Heritage Realty Tbk. --U9---2 740 755 735 740 0 4,079,200 3,051,548,500 723 704.762 740 T/J 359,600 735 B 125,200 155 HRTA Hartadinata Abadi Tbk. --S5---1 350 356 340 350 0 2,071,400 719,598,200 313 116.667 350 T/J 217,500 346 B 25,800 156 HRUM Harum Energy Tbk. --S2K--1 1,325 1,325 1,285 1,290 -35 546,600 707,332,500 361 24.808 1,295 J 3,400 1,290 T/B 33,800 157 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 500 8,300 B 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 53 53 52 52 -1 162,748,400 8,605,590,900 587 99.812 52 T/J 4,123,100 51 B 18,507,300 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 140 147 141 143 3 21,265,900 3,082,969,400 1,285 40.857 144 J 10,000 143 T/B 364,500 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,350 2,350 2,200 2,230 -120 1,185,600 2,677,083,000 512 299.379 2,230 T/J 143,700 2,220 B 10,300 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 510 520 505 505 -5 706,700 360,023,500 63 101.000 510 J 21,000 505 T/B 27,400 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,035 -5 410,500 425,356,500 40 272.368 1,045 J 95,500 1,030 B 5,400 163 INAF Indofarma (Persero) Tbk. --U5---1 2,260 2,290 2,220 2,220 -40 150,200 337,277,000 164 888.000 2,240 J 4,500 2,220 T/B 700 164 INCO Vale Indonesia Tbk. --S2BXO1 2,940 2,950 2,860 2,890 -50 19,010,000 55,118,504,000 2,928 1,179.592 2,900 J 100,000 2,890 T/B 189,700 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,410 4,500 4,390 4,410 0 71,500 315,852,000 42 593.947 4,410 T/J 2,900 4,390 B 1,100 166 INDS Indospring Tbk. --M4---1 2,300 2,290 2,190 2,290 -10 279,600 627,818,000 83 214.687 2,290 T/J 3,200 2,260 B 300 167 INDY Indika Energy Tbk. --S2XXO1 1,510 1,525 1,475 1,510 0 7,188,900 10,819,247,500 1,484 51.186 1,510 T/J 580,700 1,505 B 115,300 168 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 7,425 7,375 7,075 7,100 -325 6,848,000 49,212,890,000 3,888 365.853 7,125 J 39,600 7,100 T/B 27,300 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 70 71 1 71,800 5,027,600 14 0.406 71 T/J 1,804,300 70 B 950,500 170 INPP Indonesian Paradise Property Tbk. --U9---2 750 800 730 800 50 23,100 17,604,000 22 761.905 800 T/J 5,000 780 B 300 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,050 3,050 0 500 1,527,000 2 1,105.072 3,050 T/J 200 3,040 B 300 172 INTA Intraco Penta Tbk. --U9---2 474 480 464 480 6 200,900 95,681,400 34 338.359 480 T/J 201,600 464 B 14,500 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,230 1,200 1,230 0 409,100 500,422,000 87 75.000 1,230 T/J 130,000 1,210 B 1,000 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 294 296 278 290 -4 416,500 117,846,800 79 76.316 290 T/J 81,700 280 B 48,000 175 IPTV MNC Vision Networks Tbk. --U9---1 238 238 232 234 -4 2,330,600 544,343,400 153 97.500 234 T/J 164,300 232 B 700,800 176 ISAT Indosat Tbk. --S7K--1 3,380 3,380 3,150 3,260 -120 14,477,300 47,222,904,000 3,168 232.857 3,260 T/J 137,400 3,250 B 59,500 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 16,900 16,700 16,850 0 876,200 14,755,492,500 1,393 120.357 16,850 T/J 2,400 16,800 B 900 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 600 30,000 1 35.714 50 T/J 251,027,600 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 510 510 510 0 482,700 246,177,000 8 289.296 535 J 10,000 510 T/B 39,500 180 JKON Jaya Konstruksi Manggala Pratama Tbk. XDU6---1 490 0 0 490 0 0 0 0 405.572 372 J 100 370 B 11,100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,605 1,605 1,565 1,605 0 16,152,600 25,628,119,000 3,562 438.764 1,605 T/J 2,188,800 1,600 B 6,000 182 JRPT Jaya Real Property Tbk. --S6---1 555 560 545 555 0 8,435,400 4,665,100,000 234 533.654 555 T/J 13,472,100 550 B 64,700 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,335 1,355 1,300 1,330 -5 10,214,100 13,683,227,000 52 332.500 1,330 T/J 12,500 1,310 B 100 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,875 5,875 5,750 5,825 -50 3,810,400 22,154,235,000 1,340 343.495 5,850 J 13,600 5,825 T/B 322,000 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,055 1,050 1,010 1,050 -5 1,600 1,644,500 8 226.137 1,050 T/J 200 880 B 1,500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 1,005 985 995 10 3,588,600 3,568,172,500 229 2,211.111 1,000 J 570,500 995 T/B 1,657,300 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,140 3,320 3,140 3,200 60 316,200 1,021,160,000 204 3,200.000 3,210 J 1,000 3,200 T/B 1,200 188 KBLI KMI Wire & Cable Tbk. --S4K--1 625 645 605 630 5 27,841,800 17,553,559,500 2,181 76.550 630 T/J 53,200 625 B 182,900 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 95 95 91 93 -2 1,723,200 160,572,800 179 3.382 94 J 127,800 92 B 47,100 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 308 304 308 0 2,866,600 877,385,800 894 10.686 308 T/J 1,210,200 306 B 695,700 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,150 3,060 3,100 0 1,409,100 4,357,009,000 123 81.579 3,100 T/J 5,700 3,080 B 700 192 KMTR Kirana Megatara Tbk. --U3---2 330 330 310 310 -20 38,100 12,242,800 38 67.686 326 J 10,100 310 T/B 1,000 193 KOTA DMS Propertindo Tbk. --U6---1 406 410 402 408 2 10,889,300 4,419,637,600 70 204.000 410 J 507,200 408 T/B 266,100 194 KPIG MNC Land Tbk. --U9---2 133 135 132 133 0 89,900 12,018,100 15 286.188 133 T/J 184,200 132 B 20,800 195 KRAH Grand Kartech Tbk. --U4---2 2,380 2,370 2,370 2,370 -10 8,700 20,619,000 11 861.818 2,370 T/J 1,100 2,040 B 600 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 350 354 342 344 -6 6,987,500 2,418,581,200 585 42.767 346 J 143,100 344 T/B 728,200 197 KREN Kresna Graha Investama Tbk. --U9K--1 560 565 550 555 -5 88,404,500 49,412,073,000 1,244 5,774.032 560 J 236,800 555 T/B 364,200 198 LAND Trimitra Propertindo Tbk. --U6---2 1,790 1,810 1,780 1,800 10 810,600 1,459,954,500 44 461.538 1,800 T/J 9,000 1,790 B 600 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,200 12,200 12,150 12,150 -50 2,600 31,670,000 5 100.413 12,200 J 1,200 12,150 T/B 1,000 200 LINK Link Net Tbk. --S9K--1 4,490 4,500 4,410 4,450 -40 595,500 2,648,354,000 305 278.125 4,450 T/J 751,800 4,440 B 100 201 LPCK Lippo Cikarang Tbk --M6---1 1,620 1,620 1,545 1,555 -65 6,830,800 10,738,026,000 1,892 175.321 1,560 J 43,000 1,555 T/B 924,800 202 LPKR Lippo Karawaci Tbk. --S6K--1 282 282 276 278 -4 168,481,400 46,953,622,200 2,121 89.771 280 J 7,244,100 278 T/B 262,200 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,540 3,580 3,430 3,450 -90 9,441,100 33,000,103,000 4,703 78.176 3,450 T/J 49,900 3,440 B 94,500 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,060 1,035 1,055 -5 2,516,400 2,633,674,500 511 272.258 1,055 T/J 149,700 1,050 B 19,900 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,940 1,975 1,940 1,940 0 3,198,500 6,267,186,500 113 678.322 1,940 T/J 35,800 1,935 B 106,000 206 MAIN Malindo Feedmill Tbk. --S3K--1 1,075 1,075 1,050 1,050 -25 5,296,500 5,614,047,000 1,030 596.591 1,055 J 2,100 1,050 T/B 642,300 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 91 89 91 1 275,390,600 24,855,377,400 7,150 12.440 91 T/J 6,054,700 90 B 2,359,500 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,325 5,600 5,275 5,325 0 83,400 445,822,500 240 253.571 5,325 T/J 100 5,300 B 1,300 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,780 1,700 1,700 -80 12,900 22,349,000 62 101.190 1,750 J 100 1,700 T/B 900 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,005 970 990 -10 12,376,100 12,259,543,500 2,716 1,588.703 995 J 207,800 990 T/B 30,100 211 MARI Mahaka Radio Integra Tbk. --U9---2 250 250 230 230 -20 747,000 178,424,400 65 306.667 250 J 240,100 230 T/B 1,966,400 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 492 486 490 2 2,472,200 1,206,020,000 291 980.000 490 T/J 9,200 488 B 183,100 213 MASA Multistrada Arah Sarana Tbk. --U4---1 620 625 600 600 -20 56,800 34,719,500 16 426.621 615 J 6,700 600 T/B 25,800 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,925 J 100 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,180 2,190 2,110 2,130 -50 45,900 97,822,000 45 163.846 2,130 T/J 4,200 2,120 B 8,100 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 590 560 590 15 1,250,600 718,273,500 201 36.875 590 T/J 133,700 580 B 12,000 217 MCAS M Cash Integrasi Tbk. --S9---2 3,560 3,620 3,540 3,580 20 5,749,600 20,592,620,000 1,351 258.484 3,580 T/J 17,200 3,560 B 20,400 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 138 138 134 136 -2 1,582,400 213,403,100 110 121.982 138 J 16,500 136 T/B 191,400 219 MDIA Intermedia Capital Tbk. --M9---1 160 162 157 162 2 1,517,500 244,267,500 25 117.391 162 T/J 193,900 161 B 100,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,000 5,050 5,000 5,000 0 12,019,800 60,219,417,500 2,656 260.762 5,025 J 149,200 5,000 T/B 368,300 221 MDLN Modernland Realty Tbk. --S6---1 264 268 260 268 4 6,445,400 1,711,890,400 282 79.536 270 J 503,200 268 T/B 3,195,400 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 820 795 815 0 20,344,700 16,446,927,500 1,930 1,435.440 820 J 815,000 815 T/B 1,220,000 223 MEGA Bank Mega Tbk. --U8---1 5,800 5,700 5,500 5,500 -300 600 3,320,000 4 4,009.097 5,500 T/J 700 5,350 B 100 224 MERK Merck Tbk. --U5---2 3,800 3,780 3,740 3,780 -20 45,300 170,385,000 70 9,966.515 3,780 T/J 26,900 3,750 B 600 225 META Nusantara Infrastructure Tbk. --U7---1 190 189 187 187 -3 99,300 18,668,100 16 56.653 190 J 39,200 187 T/B 44,400 226 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,140 1,100 1,140 0 213,700 243,494,500 14 1,169.231 1,140 T/J 192,800 1,105 B 400 227 MGRO Mahkota Group Tbk. --S1---1 795 795 775 780 -15 4,143,600 3,249,294,500 527 346.667 780 T/J 44,300 775 B 121,300 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,200 J 250,000 900 B 2,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,070 2,280 2,040 2,170 100 2,170,400 4,638,531,000 853 127.761 2,180 J 10,900 2,170 T/B 38,500 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,470 1,635 1,465 1,555 85 666,700 1,061,486,000 364 7,404.762 1,585 J 3,200 1,555 T/B 27,400 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 16,550 J 200 13,600 B 1,000 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 19,000 18,950 18,700 18,800 -200 1,500 28,190,000 11 119,745.223 18,800 T/J 10,800 18,700 B 1,100 233 MLIA Mulia Industrindo Tbk --S3---2 1,525 1,525 1,515 1,525 0 1,853,400 2,824,517,500 712 254.697 1,525 T/J 45,700 1,520 B 31,400 234 MLPL Multipolar Tbk. --U9---1 106 106 104 105 -1 2,438,000 255,775,600 238 12.044 105 T/J 151,700 104 B 610,800 235 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 690 J 500 650 B 200 236 MMLP Mega Manunggal Property Tbk. --U6---2 370 370 366 370 0 70,500 25,913,000 16 63.248 370 T/J 225,900 366 B 2,000 237 MNCN Media Nusantara Citra Tbk. XDS9LKO1 1,390 1,375 1,305 1,335 -55 59,368,800 79,364,143,500 11,925 148.333 1,340 J 473,900 1,335 T/B 347,100 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,015 1,015 1,015 0 15,000 15,225,000 1 175.000 1,015 T/J 15,500 985 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 790 790 770 775 -15 3,263,900 2,536,003,500 742 51.667 780 J 75,000 775 T/B 103,100 240 MPPA Matahari Putra Prima Tbk. --U9---1 195 195 192 193 -2 4,258,900 823,389,000 460 81.144 193 T/J 13,200 192 B 142,100 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 750 725 725 0 15,600 11,537,500 6 659.091 735 J 1,500 725 T/B 8,800 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,275 6,150 6,275 0 2,600 16,302,500 4 569.170 6,275 T/J 600 6,250 B 200 243 MSIN MNC Studios International Tbk. --M9---2 374 374 356 356 -18 612,000 220,926,000 177 71.200 356 T/J 10,600 354 B 26,100 244 MSKY MNC Sky Vision Tbk. --U9---1 985 985 985 985 0 700 689,500 4 64.803 985 T/J 58,100 980 B 1,500 245 MTDL Metrodata Electronics Tbk. --S9---1 1,300 1,310 1,290 1,300 0 5,516,700 7,167,397,500 644 2,340.318 1,300 T/J 45,100 1,295 B 160,400 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 365,200 18,260,000 903 1.266 50 T/J 27,414,100 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 440 448 440 448 8 21,100 9,360,800 13 188.353 456 J 1,000 450 B 9,000 248 MTPS Meta Epsi Tbk. --U7---2 1,375 1,375 1,280 1,280 -95 41,300 54,381,000 55 400.000 1,280 T/J 9,400 1,270 B 1,900 249 MYOH Samindo Resources Tbk. --U2---1 1,390 1,390 1,375 1,390 0 256,300 356,227,000 23 165.560 1,390 T/J 273,700 1,375 B 1,100 250 MYRX Hanson International Tbk. --S6---2 103 105 102 104 1 21,221,400 2,200,816,400 694 70.926 104 T/J 1,275,300 103 B 1,282,800 251 NASA Ayana Land International Tbk. --U9---2 675 680 665 675 0 3,226,600 2,163,682,000 604 655.340 675 T/J 51,300 670 B 169,700 252 NATO Nusantara Properti Internasional Tbk. --U9---2 770 790 770 770 0 14,531,500 11,301,303,000 2,413 747.573 770 T/J 103,600 765 B 294,000 253 NFCX NFC Indonesia Tbk. --S9---2 2,250 2,300 2,250 2,260 10 381,200 865,142,000 84 122.162 2,300 J 92,700 2,250 B 71,000 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,500 1,520 1,420 1,420 -80 797,400 1,159,913,000 730 436.923 1,425 J 6,100 1,420 T/B 51,900 255 NIRO City Retail Developments Tbk. --U6---2 140 142 140 141 1 69,500 9,840,500 7 134.286 142 J 669,100 141 T/B 261,500 256 NISP Bank OCBC NISP Tbk. --U8---1 880 885 875 875 -5 18,600 16,350,000 7 1,060.298 880 J 1,600 875 T/B 3,700 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 960 J 100 900 B 200 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 1,100 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 765 830 725 795 30 882,500 704,975,500 348 1,572.856 795 T/J 400 790 B 25,600 260 PALM Provident Agro Tbk. --U1---2 230 240 212 236 6 1,100 253,200 11 64.504 236 T/J 19,000 218 B 55,200 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 620 605 466 466 -154 43,449,500 22,450,023,700 4,857 466.000 466 T/J 961,500 0 B 0 262 PANS Panin Sekuritas Tbk. --U8---1 1,740 1,750 1,735 1,740 0 83,400 145,257,000 58 1,265.455 1,740 T/J 24,300 1,735 B 10,500 263 PBID Panca Budi Idaman Tbk. --U3---1 1,025 1,030 1,015 1,015 -10 53,800 54,611,000 15 119.412 1,020 J 49,900 1,015 T/B 200 264 PBRX Pan Brothers Tbk. XDS4---1 730 775 735 745 15 2,192,900 1,640,798,500 358 1,318.584 750 J 6,700 745 T/B 1,300 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 765 790 740 770 5 24,800 18,621,000 8 64.167 760 J 15,000 700 B 100 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,985 1,985 1,935 1,975 -10 1,952,900 3,866,607,000 17 1,316.667 1,975 T/J 3,000 1,935 B 200 267 PEHA Phapros Tbk. --U5---2 1,750 1,780 1,650 1,765 15 59,900 101,453,000 56 147.329 1,770 J 11,600 1,725 B 200 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 2,000 2,010 1,970 1,980 -20 31,585,800 62,585,542,000 3,661 660.000 1,985 J 517,900 1,980 T/B 422,000 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,145 1,120 1,120 1,120 -25 4,100 4,592,000 4 218.537 1,120 T/J 8,300 1,115 B 800 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,300 2,890 2,890 -410 9,500 27,496,000 6 1,199.220 3,300 J 1,400 2,890 T/B 5,400 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,500 1,500 1,460 1,490 -10 6,887,500 10,202,334,000 1,111 2,480.852 1,495 J 345,800 1,490 T/B 23,900 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 56 56 55 55 -1 863,200 47,653,900 55 55.000 56 J 1,298,900 55 T/B 1,379,600 273 PNIN Paninvest Tbk. --S8---1 1,370 1,385 1,360 1,375 5 362,700 496,894,000 54 1,462.144 1,380 J 169,600 1,375 T/B 41,700 274 PNLF Panin Financial Tbk. --S8K--1 358 362 350 356 -2 26,769,900 9,548,598,000 1,078 384.782 358 J 622,900 356 T/B 231,100 275 POLA Pool Advista Finance Tbk. --U8---2 1,130 1,120 1,080 1,115 -15 6,700 7,320,500 13 825.926 1,110 J 400 1,080 B 200 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,025 1,020 970 1,005 -20 6,700 6,667,500 25 61.468 1,010 J 1,500 985 B 900 277 POLL Pollux Properti Indonesia Tbk. --U6---1 1,695 0 0 1,695 0 0 0 0 275.610 1,695 J 100 1,455 B 200 278 POLU Golden Flower Tbk. --U4---2 2,100 2,130 2,040 2,060 -40 46,300 96,261,000 55 715.278 2,100 J 100 2,060 T/B 8,300 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,975 1,980 1,790 1,795 -180 106,230,100 205,865,151,000 1,650 1,139.314 1,795 T/J 231,900 1,790 B 37,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 0 0 645 0 0 0 0 120.561 600 J 1,500 535 B 1,500 281 POSA Bliss Properti Indonesia Tbk. --U6---2 123 130 108 123 0 115,647,800 14,337,200,400 7,456 82.000 124 J 1,119,600 123 T/B 1,520,400 282 POWR Cikarang Listrindo Tbk. --M7---2 890 890 885 890 0 5,681,400 5,055,943,500 83 59.333 890 T/J 72,900 885 B 14,900 283 PPRE PP Presisi Tbk. --M7---1 372 372 356 358 -14 2,314,100 838,816,000 623 83.256 360 J 53,400 358 T/B 30,700 284 PPRO PP Properti Tbk. --S6K--1 114 114 112 112 -2 22,946,200 2,580,518,500 967 242.162 113 J 1,420,800 112 T/B 4,172,400 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,150 4,150 4,000 4,000 -150 418,200 1,678,962,000 76 61.538 4,050 J 1,300 3,990 B 2,400 286 PRIM Royal Prima Tbk. --U9---2 480 476 460 476 -4 11,900 5,475,800 5 95.200 476 T/J 4,900 460 B 1,300 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 238 234 234 0 1,533,400 360,525,800 166 759.173 238 J 176,500 234 T/B 741,500 288 PTBA Bukit Asam Tbk. --S2BXO1 2,730 2,730 2,660 2,690 -40 16,007,600 43,209,184,000 3,508 2,339.130 2,690 T/J 113,400 2,680 B 1,224,800 289 PTPP PP (Persero) Tbk. --S6XXO1 1,985 1,965 1,915 1,925 -60 36,876,500 71,232,381,000 4,772 361.842 1,930 J 201,300 1,925 T/B 110,000 290 PTRO Petrosea Tbk. --S2---1 1,550 1,550 1,520 1,520 -30 222,500 339,770,000 229 1,216.000 1,525 J 1,700 1,520 T/B 15,600 291 PTSN Sat Nusapersada Tbk --U4---1 466 466 456 460 -6 2,033,600 935,532,200 397 237.931 462 J 22,700 460 T/B 30,500 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. XDS6B3O1 710 710 690 700 -10 47,941,500 33,528,857,000 3,261 2,698.639 705 J 1,326,200 700 T/B 41,900 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,060 1,065 1,025 1,040 -20 662,000 692,016,500 442 94.545 1,040 T/J 105,500 1,035 B 500 295 RAJA Rukun Raharja Tbk. --S7---1 270 284 262 262 -8 35,240,700 9,708,834,400 3,795 899.973 262 T/J 610,800 260 B 346,500 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,300 1,340 1,290 1,330 30 4,113,300 5,396,099,500 925 831.250 1,330 T/J 256,600 1,325 B 46,600 297 RDTX Roda Vivatex Tbk --U6---1 8,750 0 0 8,750 0 0 0 0 460.965 8,400 J 300 7,000 B 400 298 RIMO Rimo International Lestari Tbk --U6---2 132 132 129 130 -2 314,989,300 40,987,733,900 261 71.372 130 T/J 1,840,300 129 B 2,497,600 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 610 610 595 600 -10 830,300 502,110,500 125 368.098 600 T/J 18,600 595 B 48,000 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 346 346 346 0 2,800 968,800 2 2,707.355 348 J 100 338 B 10,000 301 RODA Pikko Land Development Tbk. --U6---2 258 260 250 252 -6 80,700 20,368,600 30 402.363 254 J 1,600 252 T/B 69,300 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,275 1,290 0 159,300 204,639,000 74 505.882 1,290 T/J 39,000 1,275 B 48,100 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 476 486 474 486 10 1,718,400 826,303,000 638 607.500 486 T/J 1,012,200 484 B 40,400 304 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 305 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 2,000 18,200,000 1 5,870.968 9,100 T/J 18,700 9,050 B 2,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,470 1,460 1,390 1,395 -75 15,888,600 22,564,072,000 3,745 631.070 1,400 J 82,800 1,395 T/B 212,300 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 0 0 820 0 0 0 0 917.175 810 J 3,200 750 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,280 0 0 2,280 0 0 0 0 97.436 2,280 J 17,900 2,220 B 200 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,520 3,520 3,500 3,520 0 2,974,700 10,411,970,000 47 163.577 3,520 T/J 100 3,490 B 600 310 SHIP Sillo Maritime Perdana Tbk. XDM7---2 790 795 780 790 0 1,228,100 968,669,000 134 564.286 790 T/J 5,300 785 B 10,300 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,040 1,115 1,025 1,110 70 13,842,200 15,193,571,000 1,859 191.379 1,110 T/J 59,100 1,105 B 2,100 312 SILO Siloam International Hospitals Tbk. --S9---1 6,500 6,500 6,325 6,475 -25 104,900 673,327,500 213 73.539 6,475 T/J 6,000 6,450 B 100 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 326 328 320 322 -4 5,710,500 1,839,601,200 482 29.273 322 T/J 14,500 320 B 1,434,400 314 SIPD Sierad Produce Tbk. --U3---2 900 920 780 920 20 12,000 10,940,000 6 1.022 920 T/J 61,500 900 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 1,400 B 100 316 SMAR Smart Tbk. --U1---2 4,020 4,000 3,950 3,950 -70 4,100 16,255,000 17 1,305.095 4,000 J 13,500 3,950 T/B 4,300 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 955 965 910 910 -45 4,194,300 3,894,741,000 1,094 162.500 910 T/J 54,500 905 B 127,400 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,405 1,405 1,385 1,385 -20 1,700 2,376,000 6 1,672.705 1,395 J 100 1,385 T/B 2,700 319 SMDR Samudera Indonesia Tbk. --S7---1 294 294 288 292 -2 448,100 130,269,800 140 1,171.844 292 T/J 2,000 290 B 1,400 320 SMRA Summarecon Agung Tbk. --S6K--1 1,260 1,260 1,195 1,230 -30 25,760,100 31,534,371,000 2,007 2,021.032 1,235 J 405,800 1,230 T/B 2,272,700 321 SMRU SMR Utama Tbk. --U2---2 107 108 102 104 -3 1,754,000 184,012,300 259 25.433 105 J 110,200 104 T/B 110,000 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,550 1,525 1,550 10 3,718,000 5,714,793,500 1,629 4,140.068 1,550 T/J 67,200 1,545 B 45,500 323 SOCI Soechi Lines Tbk. --M7---1 224 222 214 216 -8 13,668,100 2,980,438,800 919 39.273 216 T/J 2,085,700 214 B 1,117,100 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,500 0 B 0 325 SPTO Surya Pertiwi Tbk. --S9---2 1,060 1,060 1,050 1,055 -5 10,716,800 11,289,593,000 716 90.948 1,055 T/J 234,900 1,050 B 319,300 326 SQMI Renuka Coalindo Tbk. --U9---2 208 210 200 204 -4 726,900 147,568,800 175 115.924 206 J 52,900 204 T/B 44,800 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 276 250 250 -12 307,100 78,913,400 50 266.806 260 J 10,000 250 T/B 43,800 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 344 346 338 342 -2 172,188,400 59,079,436,600 6,123 142.500 344 J 8,387,200 342 T/B 1,289,600 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,730 3,750 3,650 3,710 -20 150,300 559,679,000 75 67.455 3,720 J 30,200 3,670 B 2,200 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 820 820 805 810 -10 20,105,300 16,396,576,000 1,108 332.308 815 J 839,000 810 T/B 175,700 331 SSMS Sawit Sumbermas Sarana Tbk. XDU1K--1 1,000 1,010 990 990 -10 41,731,200 41,625,889,000 830 147.761 1,000 J 100 990 T/B 16,900 332 STTP Siantar Top Tbk. --U5---2 3,100 3,200 3,200 3,200 100 100 320,000 1 1,890.918 0 J 0 3,300 B 100 333 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 334 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 335 SURE Super Energy Tbk. --U2---2 2,990 2,980 2,960 2,960 -30 10,600 31,491,000 13 1,909.677 2,980 J 1,600 2,960 T/B 2,900 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 505 515 496 505 0 20,126,200 10,152,004,900 2,109 4,613.979 505 T/J 22,100 500 B 13,300 337 TARA Sitara Propertindo Tbk. --U6---1 760 765 750 760 0 47,118,500 35,589,914,000 4,753 716.981 760 T/J 4,700 755 B 103,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,200 4,280 4,160 4,280 80 1,971,300 8,338,935,000 1,183 211.358 4,290 J 24,000 4,280 T/B 104,700 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 840 860 820 820 -20 1,268,600 1,054,820,500 262 186.724 825 J 10,300 820 T/B 223,400 340 TCID Mandom Indonesia Tbk. --U5---1 13,600 13,750 13,400 13,750 150 2,200 29,515,000 2 1,348.674 13,725 J 1,000 13,000 B 1,200 341 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,525 6,325 6,425 -100 4,244,000 27,039,995,000 660 4,655.797 6,425 T/J 17,300 6,400 B 17,900 342 TDPM Tridomain Performance Materials Tbk. --U3---1 262 282 258 280 18 38,466,300 10,302,606,200 1,092 122.807 280 T/J 81,700 278 B 197,900 343 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 386 400 380 394 8 278,500 108,836,800 144 127.097 394 T/J 5,900 392 B 2,500 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 458 570 480 570 112 2,000 1,117,000 10 129.170 0 J 0 570 T/B 6,200 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,550 4,750 4,250 4,750 200 3,300 14,105,000 5 3,903.361 4,500 J 600 4,010 B 100 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 805 780 805 5 26,706,100 21,233,099,000 103 402.500 805 T/J 810,600 780 B 800 347 TINS Timah Tbk. --S2K--1 1,010 1,010 970 995 -15 17,126,700 16,956,271,000 2,433 508.439 995 T/J 43,300 990 B 193,800 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 11,550 11,400 10,925 10,975 -575 1,558,300 17,283,912,500 2,457 678.565 11,000 J 12,600 10,975 T/B 1,700 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 348 344 348 0 25,100 8,728,200 9 73.436 362 J 2,700 344 B 2,700 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 610 610 595 595 -15 7,696,100 4,600,941,500 355 957.654 595 T/J 469,800 590 B 237,600 351 TOTL Total Bangun Persada Tbk. --S6---1 515 515 505 510 -5 797,800 406,882,000 190 183.304 515 J 792,800 510 T/B 140,000 352 TOTO Surya Toto Indonesia Tbk. --U3---2 324 324 320 324 0 980,200 315,613,200 47 1,051.027 324 T/J 488,800 320 B 122,200 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 735 765 695 710 -25 10,668,300 7,583,154,000 1,033 3,382.080 715 J 87,100 710 T/B 867,200 354 TRAM Trada Alam Minera Tbk. --U2---1 119 120 117 118 -1 837,797,100 99,071,630,900 1,127 97.525 118 T/J 195,700 117 B 7,335,000 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 145 150 150 150 5 50,000 7,500,000 4 151.156 150 T/J 596,100 142 B 100 356 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 357 TRST Trias Sentosa Tbk. --U3---1 418 0 0 418 0 0 0 0 249.344 418 J 80,000 370 B 51,600 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,565 1,605 1,565 1,575 10 332,200 524,084,000 73 280.969 1,590 J 11,800 1,575 T/B 16,900 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 3,180 3,180 3,180 180 18,800 59,784,000 10 82.597 3,490 J 30,000 2,600 B 5,000 360 TURI Tunas Ridean Tbk. --U9---1 1,030 1,025 1,025 1,025 -5 127,200 130,380,000 10 2,277.778 1,025 T/J 73,100 1,020 B 159,200 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,505 1,515 1,500 1,510 5 628,500 948,191,000 124 2,927.718 1,510 T/J 100,000 1,505 B 5,800 362 UNIC Unggul Indah Cahaya Tbk. XDU3---1 5,100 5,200 4,980 4,980 -120 600 3,058,000 4 184.440 4,980 T/J 2,400 4,830 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,520 2,490 2,520 20 593,200 1,486,555,000 53 210.000 2,520 T/J 52,000 2,510 B 155,800 364 VIVA Visi Media Asia Tbk. --U9---1 112 113 109 113 1 10,156,500 1,131,361,000 371 37.667 113 T/J 503,200 112 B 302,400 365 VOKS Voksel Electric Tbk. --U4---1 350 350 340 346 -4 3,259,300 1,121,744,800 497 153.054 346 T/J 76,100 344 B 164,300 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 346 344 336 338 -8 25,545,000 8,662,492,200 1,637 116.552 340 J 332,700 338 T/B 1,021,300 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,340 2,320 2,240 2,270 -70 24,644,200 56,305,094,000 3,316 583.468 2,270 T/J 1,132,200 2,260 B 1,042,500 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 284 290 284 290 6 199,400 57,263,400 71 43.965 290 T/J 16,500 288 B 15,600 369 WOOD Integra Indocabinet Tbk. --S5K--1 845 850 830 835 -10 6,705,200 5,636,704,500 523 321.154 835 T/J 100 830 B 346,300 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 368 370 360 364 -4 41,854,600 15,270,061,200 3,810 74.286 366 J 233,800 364 T/B 2,527,600 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,930 1,925 1,860 1,870 -60 38,481,400 72,618,641,000 5,615 504.723 1,870 T/J 446,100 1,865 B 470,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 580 580 560 570 -10 12,482,000 7,106,709,000 832 96.610 575 J 739,100 570 T/B 3,188,900 373 ZINC Kapuas Prima Coal Tbk. XDU2---2 555 580 555 580 25 89,426,500 50,984,239,500 1,849 2,067.662 580 T/J 759,500 575 B 1,935,900 Total 8,480,881,900 3,224,858,864,100 276,573 1,450,445,200 157,372,100 Jakarta, 02 August 2019 Trading Division