List of Securities Quotation: IDX SMC Composite Date: Monday, 05 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 9,800 9,850 9,700 9,800 0 543,600 5,308,775,000 599 796.127 9,800 T/J 50,400 9,750 B 3,600 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 100,200 6,000 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,845 1,660 1,610 1,655 -190 3,100 5,079,500 13 44.133 1,740 J 100 1,655 T/B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,755 1,655 1,685 -30 5,211,200 8,775,850,500 3,026 2,054.878 1,685 T/J 99,900 1,680 B 42,300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,440 1,435 1,385 1,385 -55 7,742,500 10,824,839,000 1,901 1,087.699 1,385 T/J 978,500 1,380 B 1,346,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,475 10,475 10,325 10,375 -100 198,900 2,063,350,000 72 446.237 10,375 T/J 300 10,325 B 2,200 7 ADMG Polychem Indonesia Tbk --U3---1 248 248 240 240 -8 1,726,400 421,129,200 199 21.422 244 J 51,600 240 T/B 90,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,175 1,180 1,110 1,120 -55 57,490,400 65,545,588,500 6,234 101.818 1,120 T/J 913,200 1,115 B 1,307,900 9 AGII Aneka Gas Industri Tbk. --S3---1 660 675 655 660 0 345,500 228,556,500 112 60.000 665 J 40,400 660 T/B 39,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 278 278 266 268 -10 3,658,300 994,227,400 424 437.851 270 J 10,200 268 T/B 296,700 11 AGRS Bank Agris Tbk. --U8---2 258 300 260 264 6 30,200 8,979,400 16 240.000 294 J 25,000 264 T/B 1,600 12 AKRA AKR Corporindo Tbk. CDS9XXO1 4,060 4,010 3,830 3,890 -170 9,656,900 37,480,416,000 2,582 3,100.318 3,890 T/J 736,700 3,870 B 18,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 308 308 308 0 1,000 308,000 2 293.333 308 T/J 400 266 B 2,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,275 5,250 4,800 5,250 -25 11,700 58,702,500 15 214.286 5,250 T/J 19,600 4,900 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 950 950 900 920 -30 23,200 21,272,500 48 2,347.598 920 T/J 20,000 915 B 4,700 16 ANDI Andira Agro Tbk. --U1---2 2,100 2,120 2,100 2,120 20 4,266,200 9,044,104,000 20 1,060.000 2,120 T/J 1,000 2,100 B 18,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 855 855 815 835 -20 18,600 15,582,500 35 69.583 835 T/J 3,000 750 B 11,200 18 ANTM Aneka Tambang Tbk. --S2BXO1 900 900 855 860 -40 83,532,300 73,286,013,000 4,835 567.021 865 J 317,500 860 T/B 1,388,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 650 630 500 600 -50 4,100 2,254,500 12 38.412 580 J 400 530 B 900 20 APIC Pacific Strategic Financial Tbk. --U8---2 665 670 645 655 -10 25,450,700 16,656,379,000 4,945 696.690 655 T/J 105,200 650 B 16,100 21 APLN Agung Podomoro Land Tbk. --M6K--1 193 193 177 178 -15 60,201,600 11,043,637,900 3,100 48.767 178 T/J 322,500 177 B 1,976,800 22 ARII Atlas Resources Tbk. --U2---2 800 800 795 800 0 300 239,500 2 53.333 800 T/J 50,500 795 B 600 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,100 1,205 1,110 1,160 60 322,700 369,924,500 172 491.525 1,180 J 4,100 1,160 T/B 25,500 24 ARMY Armidian Karyatama Tbk. --U6---2 250 250 236 246 -4 106,193,100 26,123,478,200 91 82.000 248 J 104,000 246 T/B 100 25 ARNA Arwana Citramulia Tbk. --S3---1 550 575 520 540 -10 233,000 123,072,000 47 3,670.224 540 T/J 900 535 B 4,900 26 ASGR Astra Graphia Tbk. --U9---1 1,130 1,120 1,100 1,110 -20 78,000 86,035,000 40 230.138 1,110 T/J 20,100 1,105 B 2,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 870 870 865 865 -5 1,024,500 891,274,000 246 1,601.852 875 J 27,300 860 B 4,700 28 ASRI Alam Sutera Realty Tbk. --S6K--1 314 320 304 310 -4 12,842,900 3,965,730,000 1,004 295.238 310 T/J 872,600 308 B 552,600 29 ASSA Adi Sarana Armada Tbk. --S7---1 825 830 790 800 -25 1,473,500 1,181,735,000 121 205.128 805 J 26,200 795 B 84,500 30 ATIC Anabatic Technologies Tbk. XDU9---1 850 800 800 800 -50 1,400 1,120,000 3 114.286 830 J 100 800 T/B 600 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,425 1,430 1,390 1,390 -35 973,700 1,365,507,000 357 1,257.122 1,395 J 29,400 1,390 T/B 55,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,600 330,000 8 57.388 50 T/J 11,945,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 300 300 270 280 -20 69,000 18,904,200 14 206.436 280 T/J 21,900 270 B 103,900 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,685 1,685 1,655 1,655 -30 259,500 430,981,500 85 2,068.750 1,665 J 6,500 1,650 B 66,200 36 BBKP Bank Bukopin Tbk. --S8---1 290 292 278 280 -10 8,690,500 2,448,002,400 664 83.064 282 J 319,400 280 T/B 3,429,700 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,250 0 0 2,250 0 0 0 0 163.043 2,210 J 12,500 1,690 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,320 2,320 2,240 2,250 -70 17,194,000 38,823,245,000 4,614 293.478 2,260 J 699,000 2,250 T/B 607,000 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 280 280 280 -6 1,000 280,000 1 285.074 278 J 1,000 274 B 100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 226 226 220 226 0 14,800 3,326,400 17 640.917 226 T/J 168,700 220 B 600 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 2,900 145,000 6 217.306 50 T/J 400,195,100 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 308 308 286 290 -18 30,128,400 8,804,981,600 1,386 170.588 292 J 178,600 290 T/B 1,026,300 44 BFIN BFI Finance Indonesia Tbk. --U8---2 580 590 575 590 10 12,900 7,591,000 17 3,023.470 590 T/J 24,000 580 B 100 45 BHIT MNC Investama Tbk. --S9K--1 77 77 74 74 -3 44,227,100 3,312,025,400 661 216.406 74 T/J 1,222,100 73 B 6,505,200 46 BINA Bank Ina Perdana Tbk. --U8---1 915 900 880 880 -35 30,600 27,227,000 21 497.186 880 T/J 5,000 870 B 700 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,099,300 54,965,000 47 35.714 50 T/J 34,199,600 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,780 2,790 2,660 2,690 -90 2,525,800 6,808,655,000 505 41.385 2,690 T/J 218,800 2,680 B 200 49 BISI BISI International Tbk. --U1---1 1,420 1,430 1,400 1,415 -5 429,400 611,047,000 62 707.500 1,415 T/J 6,100 1,405 B 4,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,560 1,575 1,510 1,510 -50 9,679,500 14,985,250,500 624 251.667 1,515 J 1,300 1,510 T/B 43,700 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 625 625 -5 6,596,100 4,133,240,500 902 145.349 630 J 890,500 625 T/B 363,100 52 BKSL Sentul City Tbk. --S6K--1 152 153 133 135 -17 323,456,900 45,447,268,900 4,710 9.329 136 J 2,613,400 135 T/B 325,800 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 185 J 2,600 184 B 100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 500 25,000 1 0.658 50 T/J 153,128,500 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 3,700 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 304 304 304 304 0 100 30,400 1 95.000 304 T/J 61,900 300 B 1,100 57 BMTR Global Mediacom Tbk. --S9K--1 384 390 364 366 -18 47,773,600 17,863,022,400 2,728 297.900 368 J 226,000 366 T/B 237,900 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 18,400 920,000 23 0.172 50 T/J 38,473,700 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,065 1,065 1,040 1,040 -25 1,640,600 1,722,816,500 299 7.679 1,045 J 99,700 1,040 T/B 732,700 60 BNII Bank Maybank Indonesia Tbk. --M8---1 250 260 248 258 8 4,065,200 1,027,124,000 398 3.074 258 T/J 59,100 256 B 495,800 61 BNLI Bank Permata Tbk. --M8K--1 895 895 835 840 -55 44,373,700 38,371,006,500 1,781 9.146 845 J 243,000 840 T/B 2,351,800 62 BOGA Bintang Oto Global Tbk. --U9---2 700 700 690 695 -5 3,266,300 2,259,835,000 797 674.757 695 T/J 138,800 690 B 9,500 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 380 380 370 370 -10 524,700 196,825,400 97 211.429 372 J 50,000 370 T/B 115,800 64 BOLT Garuda Metalindo Tbk. --U4---2 850 850 845 845 -5 90,100 76,221,000 91 153.636 845 T/J 2,100 830 B 7,300 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 1,040 1,040 950 1,040 0 336,300 339,621,500 85 260.000 1,040 T/J 33,700 950 B 13,200 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 0 0 935 0 0 0 0 997.121 935 J 84,000 930 B 32,100 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 6,400 B 100 68 BRAM Indo Kordsa Tbk. --U4---1 7,125 0 0 7,125 0 0 0 0 277.297 7,200 J 100 7,150 B 200 69 BRIS Bank BRIsyariah Tbk. --M8K--1 496 498 480 484 -12 7,836,400 3,813,118,000 1,499 94.902 486 J 101,800 484 T/B 134,300 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,099,400 54,970,000 26 7.874 50 T/J 90,710,400 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,090 1,060 1,060 1,060 -30 500 530,000 1 795.318 1,100 J 19,800 1,050 B 5,000 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,335 1,335 1,300 1,300 -35 17,803,400 23,249,659,500 2,444 254.650 1,305 J 24,800 1,300 T/B 7,300 73 BSIM Bank Sinarmas Tbk. --U8---1 640 640 585 640 0 3,000 1,892,500 6 436.506 640 T/J 16,100 635 B 200 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,640 1,640 1,590 1,590 -50 4,300 6,957,000 3 81.538 1,640 J 16,300 1,600 B 400 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 74 74 69 70 -4 10,726,700 753,268,700 440 536.316 70 T/J 119,400 69 B 448,900 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 3,300 3,320 3,190 3,190 -110 203,900 656,226,000 89 617.544 3,230 J 19,500 3,190 T/B 5,100 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,520 3,520 3,460 3,520 0 32,485,900 113,480,890,000 4,997 361.026 3,520 T/J 224,000 3,510 B 400 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,695 1,695 1,650 1,650 -45 4,000 6,690,000 3 279.661 1,695 J 4,000 1,620 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 200 202 198 198 -2 19,528,300 3,892,336,500 363 19.362 198 T/J 866,500 197 B 1,514,500 82 BUMI Bumi Resources Tbk. --S2K--2 111 112 105 106 -5 116,969,700 12,576,515,300 1,815 6.152 106 T/J 57,300 105 B 25,733,300 83 BVIC Bank Victoria International Tbk. --U8---1 160 162 160 160 0 25,000 4,005,000 6 151.296 167 J 3,000 159 B 10,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 140 141 136 137 -3 3,055,500 419,999,100 164 29.963 137 T/J 2,071,200 136 B 1,487,100 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 580 635 545 550 -30 9,804,200 5,834,291,000 1,997 166.667 555 J 10,000 550 T/B 100,100 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 234 236 226 234 0 2,046,800 471,823,200 95 133.714 236 J 178,600 232 B 20,000 87 CASA Capital Financial Indonesia Tbk. --U8---2 386 402 386 392 6 8,390,700 3,307,523,000 1,513 716.152 392 T/J 28,800 390 B 155,100 88 CASS Cardig Aero Services Tbk. --U7---2 660 660 655 655 -5 7,900 5,184,500 7 163.750 680 J 2,600 655 T/B 17,300 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,630 1,585 1,585 -10 251,800 402,543,000 92 327.479 1,590 J 25,700 1,585 T/B 200 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 87 87 85 85 -2 9,314,800 795,628,200 219 544.000 86 J 3,934,900 85 T/B 2,210,200 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 320 320 310 316 -4 535,700 170,409,000 243 24.728 316 T/J 200 314 B 13,800 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,790 1,950 1,700 1,950 160 171,000 321,588,000 30 7,075.985 1,950 T/J 8,600 1,900 B 13,600 93 CITY Natura City Developments Tbk. --U6---1 210 210 195 206 -4 10,000 2,007,800 6 171.667 204 J 3,500 195 B 47,800 94 CLAY Citra Putra Realty Tbk. --U9---2 4,510 4,530 4,510 4,520 10 2,362,200 10,686,929,000 2,439 2,511.111 4,530 J 18,500 4,520 T/B 2,500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 515 520 510 510 -5 14,393,600 7,407,104,000 1,085 2,217.391 515 J 582,300 510 T/B 522,300 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 1,440 1,400 1,410 -40 422,000 601,661,000 31 134.921 1,415 J 400 1,410 T/B 57,700 97 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 98 COWL Cowell Development Tbk. --U6---2 204 218 204 214 10 102,100 22,046,000 34 164.615 214 T/J 5,700 204 B 3,600 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 5,200 260,000 2 45.455 50 T/J 51,672,500 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. XDU9---1 515 515 500 500 -15 220,000 112,845,000 31 252.315 500 T/J 19,700 498 B 15,700 101 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,000 J 500 0 B 0 102 CTRA Ciputra Development Tbk. --S6XXO1 1,275 1,240 1,165 1,200 -75 45,848,200 54,677,981,000 3,793 268.673 1,200 T/J 4,261,000 1,185 B 7,500 103 DART Duta Anggada Realty Tbk. --U6---1 342 324 312 312 -30 2,200 710,400 7 57.677 342 J 3,000 314 B 1,100 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,235 1,235 1,180 1,180 -55 10,052,800 12,107,334,000 546 786.667 1,180 T/J 273,200 1,175 B 462,600 105 DEFI Danasupra Erapacific Tbk --U8---2 1,985 1,985 1,955 1,955 -30 6,800 13,381,000 13 3,923.969 1,960 J 500 1,950 B 500 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 108,278,400 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 850 850 830 840 -10 3,714,900 3,137,077,000 350 730.435 845 J 32,500 840 T/B 100 108 DILD Intiland Development Tbk. --S6---1 436 446 412 412 -24 3,357,900 1,424,998,800 345 71.794 416 J 51,000 412 T/B 30,900 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,830 3,850 3,790 3,790 -40 898,000 3,420,469,000 146 128.475 3,810 J 25,600 3,790 T/B 67,300 110 DKFT Central Omega Resources Tbk. --U2---2 200 200 196 199 -1 1,799,400 358,215,300 41 511.174 199 T/J 542,300 197 B 23,200 111 DLTA Delta Djakarta Tbk. --U5---1 7,200 7,075 7,050 7,050 -150 19,700 138,910,000 10 42,142.387 7,100 J 10,400 7,025 B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 304 312 278 294 -10 96,912,400 28,639,300,400 2,713 140.000 294 T/J 1,265,000 292 B 1,318,700 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 272 276 260 260 -12 200 53,600 2 236.364 268 J 100 260 T/B 1,100 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,120 3,110 3,100 3,100 -20 3,500 10,860,000 2 2,723.144 3,100 T/J 7,500 2,910 B 1,200 115 DOID Delta Dunia Makmur Tbk. --S2K--1 460 462 426 428 -32 10,662,300 4,632,913,200 1,116 579.443 430 J 5,100 428 T/B 150,100 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 348 346 348 0 62,800 21,769,600 8 94.054 348 T/J 1,011,300 344 B 20,300 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 20,000 19,975 19,975 19,975 -25 100 1,997,500 1 1,331.667 19,675 J 2,500 16,000 B 200 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,590 1,590 1,545 1,565 -25 251,700 392,374,000 44 309.901 1,565 T/J 5,300 1,550 B 15,800 119 DUTI Duta Pertiwi Tbk --U6---2 6,900 6,800 6,800 6,800 -100 100 680,000 1 683.898 6,800 T/J 9,900 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,230 2,210 2,100 2,160 -70 60,500 129,082,000 23 795.078 2,180 J 300 2,160 T/B 1,100 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,120 1,120 1,120 0 90,000 100,800,000 8 27.654 1,140 J 1,000 1,110 B 15,000 122 ELSA Elnusa Tbk. --S2K--1 348 350 336 336 -12 15,692,400 5,313,629,600 1,039 84.000 338 J 626,500 336 T/B 240,700 123 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 12,500 90,625,000 2 1,006.944 7,250 T/J 286,800 6,525 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,210 1,215 1,180 1,180 -30 10,013,200 11,952,987,000 1,171 318.919 1,185 J 140,100 1,180 T/B 240,900 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,480 J 405,800 2,350 B 900 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 2,010 2,020 1,850 1,855 -155 29,139,200 56,097,057,500 5,745 185.500 1,860 J 60,000 1,855 T/B 267,600 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 282 284 268 268 -14 11,426,800 3,137,465,400 936 498.967 270 J 1,112,400 268 T/B 3,642,300 129 EXCL XL Axiata Tbk. --S7XXO1 3,260 3,380 3,050 3,130 -130 19,561,200 62,356,169,000 5,636 158.850 3,130 T/J 250,300 3,120 B 15,000 130 FAST Fast Food Indonesia Tbk. --U9---2 2,800 2,800 2,770 2,770 -30 4,500 12,495,000 18 4,356.373 2,790 J 2,900 2,770 T/B 600 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,125 8,250 8,100 8,150 25 324,500 2,646,100,000 57 1,867.724 8,150 T/J 35,000 8,125 B 6,800 132 FILM MD Pictures Tbk. --U9---1 935 1,010 935 940 5 9,700 9,203,500 25 447.619 940 T/J 18,600 935 B 100 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,460 2,490 2,020 2,100 -360 33,230,500 81,400,374,000 500 420.000 2,100 T/J 3,900 2,090 B 500 134 FISH FKS Multi Agro Tbk. --U9---2 2,900 0 0 2,900 0 0 0 0 2,320.000 2,960 J 300 2,800 B 800 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 200 510 B 100 136 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---1 176 176 163 163 -13 86,926,600 14,568,841,600 5,689 9.055 164 J 601,000 163 T/B 296,200 138 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--1 390 392 374 378 -12 7,718,100 2,937,625,400 1,405 50.813 378 T/J 215,000 376 B 1,211,400 140 GJTL Gajah Tunggal Tbk. --S4K--1 690 695 670 675 -15 4,733,900 3,196,931,000 420 132.519 680 J 405,100 675 T/B 288,000 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 208 208 204 206 -2 6,129,700 1,260,951,400 371 51.500 206 T/J 223,500 204 B 1,981,700 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,800 19,800 19,800 -100 100 1,980,000 1 3,443.478 19,800 T/J 100 17,150 B 100 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,615 1,620 1,600 1,610 -5 174,400 280,651,500 163 125.292 1,610 T/J 9,300 1,605 B 5,300 144 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---1 195 194 190 192 -3 10,100 1,929,400 4 76.800 192 T/J 5,700 190 B 21,500 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 810 815 775 800 -10 19,689,200 15,752,100,000 129 152.381 800 T/J 65,500 780 B 100 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,200 3,250 3,190 3,230 30 1,988,300 6,410,122,000 571 87.297 3,250 J 118,900 3,210 B 900 148 HERO Hero Supermarket Tbk. --U9---1 780 810 760 760 -20 17,100 13,641,000 21 1,586.374 810 J 1,500 760 T/B 200 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,360 3,360 3,300 3,310 -50 47,900 158,719,000 32 1,013.286 3,330 J 3,500 3,310 T/B 10,900 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 610 630 605 630 20 17,500 11,007,500 14 969.231 635 J 3,000 605 B 3,300 151 HKMU HK Metals Utama Tbk. --U9---1 354 366 352 356 2 17,832,900 6,396,033,200 617 154.783 356 T/J 191,500 352 B 30,700 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 860 825 845 0 31,895,900 26,771,634,000 1,117 272.581 845 T/J 1,427,100 840 B 700 153 HOME Hotel Mandarine Regency Tbk. --U9---2 62 64 56 60 -2 3,660,744,400 230,421,665,000 3,773 63.783 61 J 3,345,800 60 T/B 2,787,700 154 HRME Menteng Heritage Realty Tbk. --U9---2 740 755 710 725 -15 5,478,900 4,062,207,000 785 690.476 725 T/J 107,400 720 B 126,900 155 HRTA Hartadinata Abadi Tbk. --S5---1 350 352 310 332 -18 1,707,400 563,833,600 455 110.667 332 T/J 339,000 330 B 20,000 156 HRUM Harum Energy Tbk. --S2K--1 1,290 1,295 1,265 1,290 0 1,031,800 1,324,293,000 306 24.808 1,290 T/J 28,900 1,285 B 30,000 157 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 5,000 158 IIKP Inti Agri Resources Tbk --U5---2 52 52 50 50 -2 218,136,100 11,231,026,500 1,077 95.973 51 J 9,334,000 50 T/B 9,966,900 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 143 147 139 139 -4 16,763,800 2,395,421,600 892 39.714 140 J 500,500 139 T/B 91,600 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,230 2,240 2,080 2,110 -120 1,608,600 3,408,006,000 432 283.269 2,110 T/J 41,900 2,100 B 19,500 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 505 510 492 498 -7 559,500 277,741,200 100 99.600 498 T/J 61,700 496 B 15,200 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,020 1,025 -10 409,800 421,769,500 45 269.737 1,025 T/J 20,600 1,020 B 4,600 163 INAF Indofarma (Persero) Tbk. --U5---1 2,220 2,230 2,120 2,150 -70 246,700 537,997,000 231 860.000 2,170 J 25,900 2,150 T/B 7,000 164 INCO Vale Indonesia Tbk. --S2BXO1 2,890 2,880 2,810 2,810 -80 19,650,100 55,733,104,000 2,694 1,146.939 2,820 J 178,100 2,810 T/B 219,400 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,410 4,420 4,230 4,260 -150 15,200 66,002,000 45 573.745 4,260 T/J 700 4,240 B 700 166 INDS Indospring Tbk. --M4---1 2,290 2,430 2,230 2,250 -40 747,500 1,734,608,000 77 210.937 2,290 J 2,500 2,250 T/B 900 167 INDY Indika Energy Tbk. --S2XXO1 1,510 1,485 1,425 1,430 -80 5,914,900 8,588,667,500 1,619 48.475 1,430 T/J 247,200 1,425 B 183,200 168 INKP Indah Kiat Pulp & Paper Tbk. XDS3B3O1 7,100 7,075 6,650 6,850 -250 11,318,700 76,967,415,000 6,263 352.971 6,875 J 115,500 6,850 T/B 21,400 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 71 71 69 70 -1 936,300 65,416,700 54 0.400 71 J 1,011,400 70 T/B 82,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 800 800 800 800 0 5,800 4,640,000 4 761.905 1,000 J 200 815 B 300 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,050 3,050 0 600 1,834,000 4 1,105.072 3,050 T/J 300 3,040 B 400 172 INTA Intraco Penta Tbk. --U9---2 480 480 460 480 0 406,300 193,261,200 48 338.359 480 T/J 125,000 474 B 3,300 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,230 1,205 1,230 0 250,800 303,731,000 27 75.000 1,230 T/J 201,600 1,205 B 30,000 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 290 290 270 286 -4 337,600 94,737,600 82 75.263 286 T/J 601,000 274 B 49,400 175 IPTV MNC Vision Networks Tbk. --U9---1 234 234 222 222 -12 5,531,600 1,251,843,000 334 92.500 222 T/J 339,800 220 B 1,018,000 176 ISAT Indosat Tbk. --S7K--1 3,260 3,340 3,180 3,190 -70 7,562,700 24,529,827,000 2,088 227.857 3,210 J 50,000 3,190 T/B 333,300 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 16,850 16,850 16,625 16,850 0 913,800 15,345,590,000 1,307 120.357 16,875 J 5,200 16,850 T/B 98,700 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 172,974,400 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 530 510 510 0 15,200 7,754,000 4 289.296 520 J 100 510 T/B 104,900 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 11,500 470 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,605 1,595 1,535 1,560 -45 18,106,800 28,217,013,500 3,269 426.463 1,560 T/J 374,800 1,555 B 15,000 182 JRPT Jaya Real Property Tbk. --S6---1 555 610 555 555 0 21,485,200 12,236,668,500 1,251 533.654 575 J 2,500 555 T/B 183,700 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,330 1,330 1,300 1,300 -30 13,079,300 17,353,416,500 38 325.000 1,295 J 33,500 1,285 B 100 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,825 5,850 5,600 5,600 -225 5,714,800 32,300,967,500 2,362 330.227 5,650 J 25,500 5,600 T/B 474,600 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,050 0 0 1,050 0 0 0 0 226.137 1,050 J 100 990 B 300 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 995 995 985 985 -10 836,900 829,935,000 125 2,188.889 990 J 24,400 985 T/B 228,300 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,200 3,250 3,180 3,200 0 304,800 975,669,000 81 3,200.000 3,200 T/J 3,700 3,190 B 700 188 KBLI KMI Wire & Cable Tbk. --S4K--1 630 625 595 600 -30 24,381,700 14,842,147,000 1,525 72.905 600 T/J 684,900 595 B 720,500 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 93 103 92 93 0 15,025,400 1,461,443,200 1,538 3.382 93 T/J 34,400 92 B 472,500 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 308 308 302 306 -2 4,981,600 1,514,126,000 1,241 10.617 306 T/J 354,100 304 B 1,107,200 191 KINO Kino Indonesia Tbk. --U5---1 3,100 3,090 3,060 3,060 -40 197,900 606,985,000 63 80.526 3,060 T/J 8,400 3,050 B 32,100 192 KMTR Kirana Megatara Tbk. --U3---2 310 324 310 322 12 10,400 3,228,600 7 70.306 318 J 6,000 310 B 900 193 KOTA DMS Propertindo Tbk. --U6---1 408 408 402 402 -6 3,990,300 1,610,509,000 29 201.000 404 J 799,600 402 T/B 154,500 194 KPIG MNC Land Tbk. --U9---2 133 135 131 132 -1 68,900 9,130,600 21 284.036 132 T/J 1,008,100 131 B 40,500 195 KRAH Grand Kartech Tbk. --U4---2 2,370 2,370 2,370 2,370 0 9,800 23,226,000 12 861.818 2,370 T/J 3,900 2,000 B 1,400 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 344 344 332 332 -12 6,192,400 2,082,930,400 579 41.275 334 J 80,500 332 T/B 1,436,600 197 KREN Kresna Graha Investama Tbk. --U9K--1 555 555 535 545 -10 87,253,800 47,939,360,500 1,096 5,669.996 545 T/J 149,800 540 B 268,700 198 LAND Trimitra Propertindo Tbk. --U6---2 1,800 1,800 1,695 1,695 -105 171,500 294,127,000 67 434.615 1,720 J 10,300 1,695 T/B 2,200 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,150 12,150 12,100 12,100 -50 31,100 376,360,000 7 100.000 12,200 J 400 12,000 B 5,000 200 LINK Link Net Tbk. --S9K--1 4,450 4,450 4,300 4,350 -100 1,199,000 5,260,874,000 673 271.875 4,350 T/J 34,600 4,300 B 3,500 201 LPCK Lippo Cikarang Tbk --M6---1 1,555 1,550 1,490 1,500 -55 4,868,000 7,356,215,000 1,434 169.120 1,505 J 19,200 1,500 T/B 416,200 202 LPKR Lippo Karawaci Tbk. --S6K--1 278 280 258 258 -20 141,899,400 38,016,684,000 2,537 83.313 258 T/J 8,417,600 256 B 3,030,400 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,450 3,490 3,280 3,300 -150 11,607,400 38,789,336,000 4,840 74.777 3,300 T/J 646,000 3,290 B 279,500 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,055 1,055 1,020 1,020 -35 5,724,800 5,939,920,500 801 263.226 1,025 J 245,200 1,020 T/B 189,300 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,940 1,945 1,925 1,925 -15 6,094,700 11,821,424,000 114 673.077 1,930 J 101,400 1,920 B 107,800 206 MAIN Malindo Feedmill Tbk. --S3K--1 1,050 1,055 1,010 1,015 -35 7,290,500 7,439,328,500 1,421 576.705 1,020 J 23,200 1,015 T/B 333,200 207 MAMI Mas Murni Indonesia Tbk --U9---1 91 92 87 90 -1 305,708,100 27,546,188,800 4,796 12.303 90 T/J 4,521,800 89 B 2,588,300 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,325 5,650 5,225 5,475 150 7,300 38,830,000 30 260.714 5,475 T/J 11,700 5,300 B 200,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,700 1,750 1,705 1,720 20 22,900 39,969,500 23 102.381 1,745 J 100 1,720 T/B 200 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 990 990 945 945 -45 6,367,200 6,118,917,000 1,861 1,516.489 950 J 15,100 940 B 131,000 211 MARI Mahaka Radio Integra Tbk. --U9---2 230 252 230 252 22 237,600 59,376,400 32 336.000 252 T/J 159,200 240 B 50,000 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 490 484 486 -4 2,279,200 1,111,719,000 382 972.000 486 T/J 20,700 484 B 216,200 213 MASA Multistrada Arah Sarana Tbk. --U4---1 600 625 625 625 25 100 62,500 1 444.397 625 T/J 44,600 605 B 7,000 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 15,300 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,130 2,130 2,060 2,120 -10 14,100 29,559,000 36 163.077 2,120 T/J 1,300 2,060 B 1,500 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 590 590 560 565 -25 1,409,500 793,099,000 225 35.312 565 T/J 9,200 560 B 132,500 217 MCAS M Cash Integrasi Tbk. --S9---2 3,580 3,590 3,530 3,570 -10 748,300 2,661,224,000 240 257.762 3,570 T/J 71,900 3,530 B 24,600 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 136 139 133 138 2 546,800 73,783,100 84 123.776 138 T/J 96,100 134 B 866,700 219 MDIA Intermedia Capital Tbk. --M9---1 162 160 149 155 -7 1,658,100 254,839,900 60 112.319 155 T/J 1,452,100 149 B 16,500 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,000 5,350 4,990 5,200 200 24,012,700 123,631,991,500 4,658 271.192 5,225 J 314,400 5,200 T/B 347,200 221 MDLN Modernland Realty Tbk. --S6---1 268 268 250 256 -12 16,397,700 4,182,984,800 670 75.975 256 T/J 875,500 254 B 12,100 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 815 805 780 780 -35 15,952,700 12,618,228,000 1,556 1,373.796 785 J 5,200 780 T/B 15,800 223 MEGA Bank Mega Tbk. --U8---1 5,500 5,100 5,100 5,100 -400 700 3,570,000 4 3,717.526 5,600 J 2,400 5,100 T/B 100 224 MERK Merck Tbk. --U5---2 3,780 3,750 3,690 3,750 -30 123,300 457,175,000 108 9,887.415 3,750 T/J 3,000 3,690 B 1,000 225 META Nusantara Infrastructure Tbk. --U7---1 187 187 187 187 0 12,800 2,393,600 6 56.653 187 T/J 30,000 186 B 10,000 226 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,110 1,100 1,100 -40 535,000 588,501,000 36 1,128.205 1,100 T/J 58,500 1,065 B 100 227 MGRO Mahkota Group Tbk. --S1---1 780 820 775 810 30 7,727,200 6,190,564,500 1,162 360.000 810 T/J 45,900 805 B 54,300 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 400.000 1,220 J 100 1,105 B 100 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,170 2,190 2,010 2,080 -90 1,144,100 2,395,061,000 497 122.462 2,080 T/J 66,300 2,060 B 23,500 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,555 1,915 1,550 1,775 220 1,415,900 2,509,297,000 821 8,452.381 1,805 J 31,800 1,775 T/B 5,200 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 16,000 J 200 0 B 0 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,800 18,975 18,975 18,975 175 100 1,897,500 1 120,859.873 18,975 T/J 6,900 18,800 B 200 233 MLIA Mulia Industrindo Tbk --S3---2 1,525 1,530 1,520 1,520 -5 1,997,800 3,046,686,500 690 253.862 1,525 J 49,900 1,520 T/B 70,200 234 MLPL Multipolar Tbk. --U9---1 105 105 102 102 -3 2,271,900 233,377,500 187 11.699 102 T/J 231,900 101 B 1,017,000 235 MLPT Multipolar Technology Tbk. --U9---1 700 0 0 700 0 0 0 0 145.833 565 J 100 560 B 2,300 236 MMLP Mega Manunggal Property Tbk. --U6---2 370 382 370 382 12 6,000 2,280,000 4 65.299 370 J 1,000 364 B 39,400 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,335 1,360 1,205 1,265 -70 48,952,200 62,740,101,500 33,923 140.556 1,265 T/J 1,164,500 1,260 B 900,500 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,015 960 1,015 0 22,000 22,225,000 8 175.000 1,015 T/J 26,200 955 B 19,300 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 775 790 750 755 -20 4,672,400 3,583,790,000 1,063 50.333 760 J 25,600 755 T/B 41,700 240 MPPA Matahari Putra Prima Tbk. --U9---1 193 193 184 187 -6 4,183,400 779,649,200 606 78.621 187 T/J 271,600 186 B 2,100 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 725 800 725 795 70 93,500 71,949,000 21 722.727 795 T/J 46,400 725 B 200 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 6,250 6,150 6,250 -25 500 3,115,000 3 566.902 6,250 T/J 2,200 5,100 B 500 243 MSIN MNC Studios International Tbk. --M9---2 356 366 356 360 4 484,700 174,479,000 316 72.000 360 T/J 55,000 356 B 50,700 244 MSKY MNC Sky Vision Tbk. --U9---1 985 985 980 980 -5 1,600 1,570,500 5 64.474 980 T/J 5,100 975 B 6,100 245 MTDL Metrodata Electronics Tbk. --S9---1 1,300 1,300 1,185 1,195 -105 6,023,700 7,513,779,000 912 2,151.293 1,195 T/J 26,800 1,190 B 3,100 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 2 1.266 50 T/J 23,680,900 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 448 450 450 450 2 400 180,000 2 189.194 450 T/J 2,600 432 B 1,500 248 MTPS Meta Epsi Tbk. --U7---2 1,280 1,280 1,220 1,230 -50 175,300 215,783,000 37 384.375 1,275 J 3,300 1,230 T/B 80,100 249 MYOH Samindo Resources Tbk. --U2---1 1,390 1,390 1,350 1,370 -20 371,300 507,353,500 89 163.178 1,370 T/J 12,600 1,360 B 3,000 250 MYRX Hanson International Tbk. --S6---2 104 104 98 104 0 109,129,300 11,017,751,400 867 70.926 104 T/J 5,071,900 101 B 609,700 251 NASA Ayana Land International Tbk. --U9---2 675 675 650 655 -20 2,792,400 1,847,444,500 640 635.922 655 T/J 103,300 650 B 161,700 252 NATO Nusantara Properti Internasional Tbk. --U9---2 770 770 750 750 -20 11,402,100 8,636,320,500 2,291 728.155 750 T/J 64,200 745 B 337,100 253 NFCX NFC Indonesia Tbk. --S9---2 2,260 2,260 2,230 2,230 -30 284,100 639,561,000 45 120.541 2,240 J 5,100 2,230 T/B 17,500 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,420 1,420 1,350 1,350 -70 605,800 827,689,500 468 415.385 1,350 T/J 20,300 1,345 B 74,400 255 NIRO City Retail Developments Tbk. --U6---2 141 141 139 140 -1 5,601,000 783,839,700 53 133.333 141 J 20,000 140 T/B 811,000 256 NISP Bank OCBC NISP Tbk. --U8---1 875 885 855 865 -10 40,200 34,783,000 32 1,048.180 865 T/J 5,300 860 B 1,000 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 960 J 100 880 B 100 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 3,000 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 795 800 745 745 -50 79,200 59,911,000 28 1,473.934 740 J 1,000 725 B 1,800 260 PALM Provident Agro Tbk. --U1---2 236 234 222 234 -2 5,700 1,289,400 9 63.957 234 T/J 7,800 230 B 2,000 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 466 560 362 496 30 50,839,300 21,941,130,700 5,257 496.000 498 J 41,000 496 T/B 137,600 262 PANS Panin Sekuritas Tbk. --U8---1 1,740 1,750 1,700 1,700 -40 42,200 72,139,000 79 1,236.364 1,700 T/J 300 1,690 B 500 263 PBID Panca Budi Idaman Tbk. --U3---1 1,015 1,025 1,010 1,025 10 112,300 114,558,500 45 120.588 1,025 T/J 61,600 1,010 B 92,800 264 PBRX Pan Brothers Tbk. --S4---1 745 735 715 725 -20 953,000 690,050,500 184 1,283.186 730 J 30,800 725 T/B 42,400 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 770 815 705 735 -35 19,900 15,073,500 20 61.250 735 T/J 290,400 705 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,975 2,000 1,835 2,000 25 3,891,800 7,626,929,500 66 1,333.333 2,000 T/J 6,400 1,835 B 300 267 PEHA Phapros Tbk. --U5---2 1,765 1,830 1,740 1,785 20 30,700 54,671,000 30 148.998 1,765 J 1,500 1,740 B 500 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,980 1,995 1,965 1,975 -5 33,018,200 65,335,449,500 2,694 658.333 1,980 J 236,000 1,975 T/B 22,100 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,120 1,100 1,100 1,100 -20 10,100 11,110,000 9 214.634 1,140 J 15,900 1,105 B 1,000 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,890 3,300 3,200 3,270 380 6,200 20,210,000 11 1,356.903 3,010 J 200 2,960 B 5,000 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,490 1,520 1,360 1,370 -120 5,086,800 7,261,568,500 1,203 2,281.052 1,370 T/J 116,200 1,365 B 200 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 55 56 52 54 -1 4,367,000 233,540,200 176 54.000 55 J 890,300 53 B 1,135,000 273 PNIN Paninvest Tbk. --S8---1 1,375 1,375 1,335 1,345 -30 369,100 498,409,500 127 1,430.242 1,360 J 13,500 1,345 T/B 77,200 274 PNLF Panin Financial Tbk. --S8K--1 356 360 330 330 -26 38,877,900 13,254,297,600 2,017 356.680 332 J 13,000 330 T/B 1,575,800 275 POLA Pool Advista Finance Tbk. --U8---2 1,115 1,115 1,100 1,115 0 1,900 2,103,500 10 825.926 1,115 T/J 4,000 1,100 B 500 276 POLI Pollux Investasi Internasional Tbk. --U6---2 1,005 1,040 1,000 1,020 15 1,800 1,839,000 9 62.385 1,020 T/J 284,900 1,000 B 100 277 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 100 278 POLU Golden Flower Tbk. --U4---2 2,060 2,500 1,990 2,320 260 139,300 314,981,000 269 805.556 2,320 T/J 144,000 2,200 B 1,000 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,795 1,800 1,660 1,700 -95 117,643,100 203,542,955,500 1,578 1,079.016 1,700 T/J 69,700 1,680 B 18,000 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 0 0 645 0 0 0 0 120.561 585 J 100 530 B 472,900 281 POSA Bliss Properti Indonesia Tbk. --U6---2 123 165 116 125 2 1,322,808,600 182,756,118,700 46,338 83.333 126 J 393,900 125 T/B 5,146,200 282 POWR Cikarang Listrindo Tbk. --M7---2 890 900 875 885 -5 7,023,100 6,220,319,000 151 59.000 885 T/J 164,800 880 B 800 283 PPRE PP Presisi Tbk. --M7---1 358 360 338 348 -10 2,706,600 954,144,000 905 80.930 348 T/J 147,500 346 B 5,000 284 PPRO PP Properti Tbk. --S6K--1 112 112 106 108 -4 47,419,300 5,124,734,200 1,612 233.514 108 T/J 7,676,300 107 B 509,500 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,060 4,000 4,060 60 11,400 46,107,000 18 62.462 4,060 T/J 2,000 4,000 B 6,800 286 PRIM Royal Prima Tbk. --U9---2 476 476 476 476 0 100,100 47,647,600 9 95.200 476 T/J 1,100 440 B 100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 248 234 248 14 9,230,300 2,254,544,000 449 804.594 248 T/J 1,079,300 246 B 34,300 288 PTBA Bukit Asam Tbk. --S2BXO1 2,690 2,680 2,620 2,620 -70 17,234,300 45,560,591,000 4,438 2,278.261 2,630 J 19,900 2,620 T/B 279,600 289 PTPP PP (Persero) Tbk. --S6XXO1 1,925 1,915 1,870 1,870 -55 24,078,700 45,450,921,500 3,168 351.504 1,875 J 50,000 1,870 T/B 219,600 290 PTRO Petrosea Tbk. --S2---1 1,520 1,535 1,470 1,475 -45 670,900 993,918,000 378 1,180.000 1,485 J 6,900 1,475 T/B 26,400 291 PTSN Sat Nusapersada Tbk --U4---1 460 464 434 434 -26 3,184,600 1,406,343,800 716 224.483 436 J 1,600 434 T/B 17,000 292 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. --S6B3O1 700 700 680 680 -20 47,538,500 32,548,301,000 3,733 2,621.535 685 J 4,173,600 680 T/B 639,900 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,040 1,030 1,000 1,010 -30 394,500 400,896,000 178 91.818 1,015 J 300 1,010 T/B 173,900 295 RAJA Rukun Raharja Tbk. --S7---1 262 262 250 252 -10 6,757,200 1,717,817,800 917 865.622 252 T/J 80,400 250 B 555,700 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,330 1,330 1,295 1,310 -20 4,975,000 6,489,797,000 1,324 818.750 1,310 T/J 275,300 1,305 B 23,900 297 RDTX Roda Vivatex Tbk --U6---1 8,750 7,500 7,000 7,000 -1,750 2,400 16,865,000 10 368.772 7,500 J 100 7,000 T/B 1,300 298 RIMO Rimo International Lestari Tbk --U6---2 130 130 120 130 0 175,933,000 21,564,733,600 544 71.372 130 T/J 1,656,900 127 B 200 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 600 600 585 590 -10 918,500 542,977,000 104 361.963 590 T/J 28,800 585 B 18,200 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 346 342 340 342 -4 12,500 4,270,000 6 2,676.056 370 J 4,900 340 B 200 301 RODA Pikko Land Development Tbk. --U6---2 252 258 222 256 4 37,500 9,088,000 25 408.750 256 T/J 4,000 240 B 32,500 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,275 1,280 -10 96,900 124,081,000 82 501.961 1,280 T/J 1,000 1,275 B 55,900 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 486 486 480 480 -6 1,050,600 506,214,800 226 600.000 480 T/J 39,000 478 B 59,300 304 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 18,900 8,625 B 1,000 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,395 1,395 1,320 1,320 -75 10,351,200 13,887,193,000 3,032 597.142 1,325 J 15,200 1,320 T/B 33,000 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 820 800 650 650 -170 1,600 1,265,000 3 727.029 850 J 26,500 670 B 100 308 SGRO Sampoerna Agro Tbk. --U1---1 2,280 2,260 2,250 2,260 -20 600 1,355,000 2 96.581 2,260 T/J 9,500 2,200 B 500 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,520 0 0 3,520 0 0 0 0 163.577 3,510 J 1,000 3,490 B 600 310 SHIP Sillo Maritime Perdana Tbk. XDM7---2 790 795 780 785 -5 837,000 659,423,000 92 560.714 785 T/J 7,100 780 B 2,600 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,110 1,115 1,075 1,085 -25 2,162,800 2,352,549,500 902 187.069 1,085 T/J 87,900 1,080 B 40,300 312 SILO Siloam International Hospitals Tbk. --S9---1 6,475 6,500 5,800 6,450 -25 1,080,800 6,639,372,500 922 73.255 6,450 T/J 30,700 6,425 B 1,100 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 322 324 314 316 -6 4,997,700 1,583,774,800 385 28.727 316 T/J 6,700 314 B 813,500 314 SIPD Sierad Produce Tbk. --U3---2 920 0 0 920 0 0 0 0 1.022 915 J 900 870 B 100 315 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 316 SMAR Smart Tbk. --U1---2 3,950 3,950 3,750 3,800 -150 19,400 75,112,000 38 1,255.534 3,800 T/J 400 3,750 B 15,400 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 910 910 820 825 -85 6,270,500 5,358,013,500 1,656 147.321 830 J 34,900 825 T/B 29,400 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,385 1,485 1,385 1,385 0 14,300 20,281,000 24 1,672.705 1,400 J 900 1,385 T/B 2,700 319 SMDR Samudera Indonesia Tbk. --S7---1 292 290 282 284 -8 945,500 270,028,000 192 1,139.738 286 J 12,700 284 T/B 22,500 320 SMRA Summarecon Agung Tbk. --S6K--1 1,230 1,230 1,165 1,210 -20 22,520,400 26,831,819,000 3,027 1,988.170 1,210 T/J 190,100 1,205 B 8,400 321 SMRU SMR Utama Tbk. --U2---2 104 108 98 100 -4 6,976,600 714,213,600 623 24.455 100 T/J 400 99 B 53,700 322 SMSM Selamat Sempurna Tbk. CDS4K--1 1,550 1,550 1,520 1,530 -20 3,005,600 4,603,179,000 806 4,086.648 1,530 T/J 500 1,525 B 48,100 323 SOCI Soechi Lines Tbk. --M7---1 216 220 199 206 -10 26,550,700 5,442,992,400 1,785 37.455 206 T/J 1,737,900 204 B 100,000 324 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 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,055 1,055 1,025 1,035 -20 2,190,400 2,279,894,500 206 89.224 1,040 J 259,500 1,035 T/B 866,600 326 SQMI Renuka Coalindo Tbk. --U9---2 204 204 196 200 -4 430,400 85,784,600 83 113.651 200 T/J 13,500 198 B 48,000 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 290 240 258 8 92,800 23,222,800 34 275.344 254 J 1,000 242 B 3,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 352 340 344 2 569,058,400 196,598,383,000 16,919 143.333 344 T/J 5,002,900 342 B 6,844,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,700 3,610 3,690 -20 51,600 189,173,000 64 67.091 3,690 T/J 69,000 3,640 B 600 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 810 810 730 800 -10 35,674,600 27,575,504,000 1,764 328.205 800 T/J 1,035,200 785 B 500,000 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 990 1,000 960 960 -30 61,182,600 60,455,973,000 655 143.284 975 J 12,200 960 T/B 4,700 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,210 B 5,000 333 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 2,960 2,980 2,930 2,980 20 1,356,000 4,029,305,000 1,690 1,922.581 2,980 T/J 4,500 2,970 B 1,700 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 505 515 494 498 -7 12,116,600 6,068,576,900 1,992 4,550.023 498 T/J 66,400 494 B 72,700 337 TARA Sitara Propertindo Tbk. --U6---1 760 760 725 725 -35 26,222,100 19,410,263,500 2,183 683.962 725 T/J 20,100 720 B 221,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,280 4,290 4,160 4,190 -90 4,766,100 20,002,180,000 1,667 206.914 4,190 T/J 77,700 4,180 B 408,400 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 820 820 790 815 -5 1,456,800 1,169,158,000 276 185.586 815 T/J 27,200 795 B 135,700 340 TCID Mandom Indonesia Tbk. --U5---1 13,750 13,700 13,500 13,700 -50 2,400 32,460,000 2 1,343.770 13,700 T/J 5,700 13,000 B 200 341 TCPI Transcoal Pacific Tbk. --U7---2 6,425 6,300 6,000 6,100 -325 4,072,900 25,031,585,000 913 4,420.290 6,075 J 500 6,000 B 9,800 342 TDPM Tridomain Performance Materials Tbk. --U3---1 280 282 262 262 -18 15,568,300 4,197,341,600 430 114.912 266 J 3,000 262 T/B 66,000 343 TELE Tiphone Mobile Indonesia Tbk. XDU9---1 394 398 376 386 -8 714,000 275,029,400 136 124.516 386 T/J 10,200 384 B 5,000 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 570 710 650 710 140 25,800 17,639,000 34 160.896 0 J 0 710 T/B 200 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,600 4,400 4,600 -150 600 2,670,000 3 3,780.097 4,800 J 31,600 4,500 B 1,700 346 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 790 800 -5 14,853,600 11,821,976,000 96 400.000 800 T/J 140,000 785 B 600 347 TINS Timah Tbk. --S2K--1 995 995 955 955 -40 16,038,900 15,511,105,500 2,043 487.999 955 T/J 250,100 950 B 1,642,400 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDS3LKO1 10,975 10,900 9,900 9,900 -1,075 2,320,100 23,573,445,000 3,137 612.100 9,950 J 3,500 9,900 T/B 15,300 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 348 348 348 0 1,400 487,200 2 73.436 346 J 20,500 324 B 10,500 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 595 605 580 590 -5 12,682,100 7,509,251,500 486 949.606 590 T/J 454,000 580 B 349,100 351 TOTL Total Bangun Persada Tbk. --S6---1 510 515 500 505 -5 868,400 438,558,000 212 181.507 505 T/J 263,500 500 B 877,200 352 TOTO Surya Toto Indonesia Tbk. --U3---2 324 324 322 322 -2 49,000 15,866,600 26 1,044.539 324 J 456,000 322 T/B 32,900 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 710 715 670 690 -20 10,212,700 7,058,805,500 1,590 3,286.810 695 J 42,500 690 T/B 16,500 354 TRAM Trada Alam Minera Tbk. --U2---1 118 118 113 114 -4 1,117,310,700 129,566,322,900 2,099 94.220 115 J 5,048,300 114 T/B 64,400 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 141 141 -9 14,000 1,986,800 8 142.087 141 T/J 2,500 140 B 3,000 356 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 100 370 B 49,400 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,575 1,580 1,550 1,550 -25 87,300 135,996,500 83 276.509 1,555 J 29,500 1,550 T/B 1,700 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,200 3,180 3,200 20 2,100 6,714,000 7 83.117 3,200 T/J 9,300 2,750 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,025 1,020 1,020 1,020 -5 19,800 20,196,000 2 2,266.667 1,025 J 153,200 1,020 T/B 118,000 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,515 1,500 1,515 5 3,342,700 5,048,994,000 441 2,937.413 1,520 J 27,500 1,515 T/B 2,600 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,980 4,960 4,450 4,940 -40 3,800 17,709,000 19 182.958 4,940 T/J 104,800 4,710 B 100 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,520 2,520 2,490 2,510 -10 2,964,800 7,465,496,000 122 209.167 2,510 T/J 35,700 2,490 B 110,900 364 VIVA Visi Media Asia Tbk. --U9---1 113 114 107 111 -2 10,994,000 1,202,884,100 381 37.000 111 T/J 1,638,100 110 B 500,500 365 VOKS Voksel Electric Tbk. --U4---1 346 352 334 334 -12 4,205,700 1,452,146,600 482 147.746 344 J 60,200 334 T/B 2,600 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 338 338 318 318 -20 30,953,400 10,019,068,600 2,225 109.655 320 J 157,200 318 T/B 74,900 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,270 2,240 2,140 2,210 -60 24,855,100 54,505,780,000 3,633 568.046 2,210 T/J 325,900 2,200 B 134,100 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 290 292 280 290 0 216,700 61,760,600 100 43.965 290 T/J 24,600 282 B 200 369 WOOD Integra Indocabinet Tbk. --S5K--1 835 845 800 830 -5 11,389,900 9,455,518,000 858 319.231 830 T/J 501,600 825 B 1,367,500 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 364 368 352 352 -12 52,398,400 18,709,906,000 4,258 71.837 354 J 633,200 352 T/B 782,200 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,870 1,855 1,785 1,795 -75 36,285,500 65,540,110,500 4,877 484.480 1,800 J 960,000 1,795 T/B 60,800 372 WTON Wijaya Karya Beton Tbk. --S3K--1 570 570 535 535 -35 18,270,500 9,966,492,500 1,627 90.678 540 J 13,500 535 T/B 249,200 373 ZINC Kapuas Prima Coal Tbk. XDU2---2 580 585 555 555 -25 57,383,900 33,014,669,500 1,192 1,978.539 555 T/J 460,800 550 B 2,667,700 Total 10,760,274,400 3,597,357,440,300 364,580 1,203,284,700 131,261,200 Jakarta, 05 August 2019 Trading Division