List of Securities Quotation: IDX SMC Composite Date: Thursday, 08 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 10,250 9,800 10,250 450 2,413,500 24,405,142,500 1,793 832.684 10,250 T/J 3,500 10,225 B 6,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 0 0 7,000 0 0 0 0 1,598.104 7,000 J 100,000 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,685 1,700 1,685 1,700 15 2,100 3,565,500 6 45.333 1,700 T/J 1,200 1,685 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,715 1,735 1,675 1,720 5 10,489,100 17,781,412,500 3,202 2,097.561 1,720 T/J 62,400 1,715 B 69,900 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,405 1,420 1,400 1,410 5 7,690,400 10,831,452,000 1,108 1,107.333 1,410 T/J 7,000 1,405 B 37,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,600 10,500 10,500 0 191,500 2,010,785,000 16 451.613 10,550 J 2,900 10,475 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 238 240 236 236 -2 644,700 152,748,200 72 21.065 238 J 1,000 236 T/B 53,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,105 1,130 1,100 1,100 -5 42,572,300 47,372,968,500 4,289 100.000 1,105 J 31,000 1,100 T/B 8,159,000 9 AGII Aneka Gas Industri Tbk. --S3---1 650 660 650 655 5 108,900 71,371,000 41 59.545 655 T/J 96,800 650 B 503,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 270 272 266 266 -4 2,840,800 762,257,600 354 434.584 268 J 17,100 266 T/B 551,600 11 AGRS Bank Agris Tbk. --U8---2 282 296 260 280 -2 16,000 4,218,400 12 254.545 276 J 6,500 262 B 100 12 AKRA AKR Corporindo Tbk. XDS9XXO1 3,770 3,770 3,690 3,750 -20 9,346,100 34,802,032,000 2,440 2,988.738 3,760 J 113,700 3,750 T/B 449,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 308 306 306 306 -2 200 61,200 1 291.429 306 T/J 600 268 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 0 0 5,100 0 0 0 0 208.163 5,100 J 100 5,000 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 920 925 920 920 0 30,300 27,876,500 19 2,347.598 920 T/J 92,300 915 B 1,400 16 ANDI Andira Agro Tbk. --U1---2 2,150 2,150 2,090 2,150 0 4,145,200 8,829,318,000 10 1,075.000 2,150 T/J 700 2,130 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 825 830 805 805 -20 81,000 66,805,000 18 67.083 805 T/J 7,100 800 B 400 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,005 1,075 1,010 1,020 15 257,680,900 269,092,790,500 12,611 672.513 1,025 J 5,440,800 1,020 T/B 22,621,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 675 735 680 680 5 1,200 823,500 4 43.534 680 T/J 800 510 B 2,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 660 685 660 670 10 28,715,800 19,289,801,000 4,637 712.645 675 J 400,300 670 T/B 16,700 21 APLN Agung Podomoro Land Tbk. --M6K--1 178 194 177 191 13 130,059,000 24,448,842,800 4,941 52.329 192 J 1,580,400 191 T/B 1,143,000 22 ARII Atlas Resources Tbk. --U2---2 800 795 750 795 -5 150,200 115,809,000 19 53.000 795 T/J 9,800 750 B 4,100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,150 1,160 1,145 1,150 0 91,400 105,526,500 98 487.288 1,155 J 1,400 1,150 T/B 4,100 24 ARMY Armidian Karyatama Tbk. --U6---2 252 252 236 246 -6 30,911,000 7,646,799,400 60 82.000 246 T/J 10,800 244 B 1,000 25 ARNA Arwana Citramulia Tbk. --S3---1 550 550 545 550 0 2,150,800 1,182,844,500 85 3,738.191 550 T/J 225,500 545 B 900 26 ASGR Astra Graphia Tbk. --U9---1 1,100 1,100 1,080 1,085 -15 49,900 54,115,500 58 224.954 1,100 J 200 1,085 T/B 400 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 855 860 855 860 5 576,500 495,747,500 109 1,592.593 865 J 9,300 855 B 1,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 310 324 310 322 12 9,874,000 3,147,225,200 868 306.667 324 J 191,900 322 T/B 949,900 29 ASSA Adi Sarana Armada Tbk. --S7---1 820 820 800 800 -20 676,200 542,605,000 66 205.128 805 J 50,000 800 T/B 493,400 30 ATIC Anabatic Technologies Tbk. --U9---1 830 790 790 790 -40 100 79,000 1 112.857 825 J 100 800 B 500 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 1,390 1,420 1,390 1,410 20 107,300 151,014,500 49 1,275.210 1,415 J 16,300 1,410 T/B 12,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 81,800 4,090,000 19 57.388 50 T/J 13,134,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 300 272 284 4 900 252,800 8 209.385 284 T/J 5,700 270 B 115,700 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,680 1,680 1,660 1,670 -10 238,800 398,712,000 88 2,087.500 1,670 T/J 1,400 1,660 B 500 36 BBKP Bank Bukopin Tbk. --S8---1 280 286 278 278 -2 8,687,000 2,444,567,800 712 82.471 280 J 50,000 278 T/B 575,200 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 0 0 2,240 0 0 0 0 162.319 2,240 J 50,000 1,680 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,300 2,340 2,280 2,330 30 12,219,600 28,313,571,000 1,971 303.913 2,340 J 1,596,400 2,330 T/B 22,200 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 280 264 278 0 349,800 97,422,200 17 283.038 278 T/J 45,100 270 B 100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 220 220 216 220 0 113,300 24,917,200 16 623.901 220 T/J 38,700 218 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 21,000 1,050,000 11 217.306 50 T/J 453,476,600 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 292 300 292 298 6 7,314,200 2,177,540,600 704 175.294 300 J 569,900 298 T/B 31,500 44 BFIN BFI Finance Indonesia Tbk. --U8---2 580 600 575 595 15 57,300 33,624,500 34 3,049.093 595 T/J 11,500 575 B 29,000 45 BHIT MNC Investama Tbk. --S9K--1 73 74 72 73 0 15,173,300 1,107,737,100 261 213.482 73 T/J 1,585,900 72 B 9,295,500 46 BINA Bank Ina Perdana Tbk. --U8---1 910 910 890 905 -5 15,800 14,065,500 8 511.311 905 T/J 5,100 880 B 6,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 293,000 14,650,000 29 35.714 50 T/J 27,442,700 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,770 2,840 2,760 2,810 40 738,300 2,069,497,000 223 43.231 2,810 T/J 278,500 2,800 B 15,100 49 BISI BISI International Tbk. --U1---1 1,420 1,415 1,400 1,415 -5 53,300 75,074,000 34 707.500 1,415 T/J 6,600 1,400 B 12,300 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,525 1,585 1,525 1,585 60 10,133,300 15,645,889,000 368 264.167 1,585 T/J 144,800 1,580 B 19,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 625 635 10 1,274,700 802,576,000 667 147.674 635 T/J 809,400 630 B 20,500 52 BKSL Sentul City Tbk. --S6K--1 139 143 136 140 1 88,952,800 12,460,262,100 1,809 9.674 141 J 2,540,700 140 T/B 1,598,600 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 0 0 187 0 0 0 0 429.096 185 J 2,600 174 B 28,100 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,602,000 130,100,000 1,346 0.658 50 T/J 145,228,300 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,800 0 0 3,800 0 0 0 0 253.333 4,350 J 1,300 2,860 B 200 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 300 300 300 0 100 30,000 1 93.750 300 T/J 10,500 288 B 200 57 BMTR Global Mediacom Tbk. --S9K--1 362 370 362 366 4 17,476,100 6,408,605,000 1,404 297.900 368 J 480,200 366 T/B 1,088,700 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 3 0.172 50 T/J 49,261,600 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,060 1,080 1,060 1,080 20 2,185,800 2,344,343,500 365 7.974 1,085 J 290,800 1,080 T/B 148,900 60 BNII Bank Maybank Indonesia Tbk. --M8---1 244 248 242 246 2 1,061,900 261,613,200 148 2.931 246 T/J 27,200 244 B 540,200 61 BNLI Bank Permata Tbk. --M8K--1 900 930 905 915 15 36,725,700 33,633,458,500 1,577 9.962 915 T/J 3,073,900 910 B 1,006,800 62 BOGA Bintang Oto Global Tbk. --U9---2 705 720 705 720 15 4,719,500 3,340,755,500 587 699.029 720 T/J 189,300 715 B 5,400 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 368 366 368 0 822,300 301,296,200 70 210.286 370 J 5,500 368 T/B 110,200 64 BOLT Garuda Metalindo Tbk. --U4---2 860 865 855 860 0 104,200 89,700,500 94 156.364 860 T/J 4,300 840 B 15,200 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 950 940 865 910 -40 4,279,200 3,889,602,000 204 227.500 910 T/J 2,955,400 905 B 500 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 935 935 935 0 1,500 1,402,500 1 997.121 935 T/J 82,100 930 B 31,000 67 BPII Batavia Prosperindo Internasional Tbk. --U8---2 8,000 0 0 8,000 0 0 0 0 1,600.000 8,025 J 400 0 B 0 68 BRAM Indo Kordsa Tbk. --U4---1 6,525 6,925 6,800 6,925 400 400 2,732,500 2 269.513 7,550 J 100 6,925 T/B 800 69 BRIS Bank BRIsyariah Tbk. --M8K--1 480 498 480 482 2 4,243,200 2,052,959,200 776 94.510 482 T/J 1,048,600 480 B 1,214,200 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 52,300 2,615,000 10 7.874 50 T/J 104,058,800 0 B 0 71 BRNA Berlina Tbk. --U3---2 1,050 0 0 1,050 0 0 0 0 787.815 1,080 J 100 1,035 B 4,700 72 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,295 1,395 1,300 1,395 100 17,671,300 24,252,213,500 2,440 273.259 1,395 T/J 132,600 1,390 B 52,400 73 BSIM Bank Sinarmas Tbk. --U8---1 600 640 600 605 5 12,200 7,525,500 5 412.634 605 T/J 3,900 580 B 800 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 82.051 1,590 J 8,000 1,535 B 100 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 82 90 77 82 0 123,448,500 10,395,409,500 2,992 628.256 82 T/J 739,800 81 B 3,300 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 3,320 3,320 3,260 3,270 -50 81,900 268,799,000 96 633.031 3,310 J 5,600 3,270 T/B 200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,300 3,330 3,190 3,190 -110 34,245,600 110,902,988,000 8,840 327.179 3,190 T/J 2,700 3,180 B 845,100 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,645 1,765 1,765 1,765 120 100 176,500 1 299.153 1,645 J 3,000 1,620 B 100 81 BULL Buana Lintas Lautan Tbk. --S7---1 192 200 192 196 4 43,131,300 8,491,795,800 893 19.167 196 T/J 278,300 195 B 2,219,500 82 BUMI Bumi Resources Tbk. --S2K--2 104 107 102 103 -1 251,289,700 26,072,003,700 2,695 5.978 104 J 3,815,400 103 T/B 14,735,100 83 BVIC Bank Victoria International Tbk. --U8---1 176 182 175 177 1 8,300 1,494,700 11 167.371 175 J 1,000 161 B 20,000 84 BWPT Eagle High Plantations Tbk. --U1K--1 135 145 133 138 3 19,912,600 2,714,683,800 954 30.182 139 J 199,300 138 T/B 255,000 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 575 600 555 560 -15 2,043,600 1,160,771,000 458 169.697 560 T/J 5,700 555 B 191,800 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 236 236 228 232 -4 875,800 203,599,200 77 132.571 232 T/J 75,700 230 B 26,600 87 CASA Capital Financial Indonesia Tbk. --U8---2 394 400 394 400 6 9,102,200 3,609,043,400 2,216 730.767 400 T/J 13,200 398 B 37,300 88 CASS Cardig Aero Services Tbk. --U7---2 680 0 0 680 0 0 0 0 170.000 680 J 500 660 B 3,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,610 1,630 1,570 1,570 -40 113,100 179,816,000 87 324.380 1,585 J 1,000 1,570 T/B 15,500 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 84 83 84 0 2,765,700 230,022,200 129 537.600 84 T/J 1,508,900 83 B 1,188,000 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 318 316 314 316 -2 33,500 10,520,400 10 24.728 316 T/J 2,100 314 B 26,100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 2,110 1,900 1,920 -60 70,200 136,856,000 29 6,967.124 1,920 T/J 300 1,905 B 5,000 93 CITY Natura City Developments Tbk. --U6---1 214 212 195 212 -2 8,500 1,800,100 11 176.667 212 T/J 1,000 196 B 2,000 94 CLAY Citra Putra Realty Tbk. --U9---2 4,540 4,570 4,540 4,550 10 2,598,600 11,854,251,000 3,965 2,527.778 4,550 T/J 16,400 4,540 B 10,500 95 CLEO Sariguna Primatirta Tbk. --M5K--1 525 555 530 545 20 28,769,400 15,667,123,500 2,617 2,369.565 550 J 454,800 545 T/B 349,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,450 1,430 1,430 0 154,700 221,546,000 25 136.834 1,440 J 5,300 1,430 T/B 2,400 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---2 210 212 204 208 -2 125,000 26,191,800 75 160.000 208 T/J 4,900 206 B 500 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 3,300 165,000 5 45.455 50 T/J 165,878,800 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 515 510 510 510 -5 186,800 95,268,000 23 257.361 510 T/J 1,300 500 B 11,000 101 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 1,180 1,210 1,170 1,210 30 17,314,200 20,755,890,500 2,528 270.912 1,215 J 802,900 1,210 T/B 60,600 103 DART Duta Anggada Realty Tbk. --U6---1 312 340 314 340 28 600 191,000 2 62.854 340 T/J 1,900 274 B 2,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,275 1,380 1,265 1,375 100 29,995,700 39,718,895,000 2,854 916.667 1,375 T/J 221,200 1,370 B 77,100 105 DEFI Danasupra Erapacific Tbk --U8---2 1,920 0 0 1,920 0 0 0 0 3,853.719 1,920 J 900 1,915 B 800 106 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 107,920,600 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 805 810 775 780 -25 433,100 341,557,500 130 678.261 790 J 46,900 775 B 18,400 108 DILD Intiland Development Tbk. --S6---1 420 426 412 426 6 2,341,600 991,025,200 315 74.234 426 T/J 864,400 420 B 73,700 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,800 3,810 3,760 3,800 0 14,083,400 53,334,387,000 817 128.814 3,800 T/J 175,000 3,790 B 282,600 110 DKFT Central Omega Resources Tbk. --U2---2 198 212 198 210 12 4,526,600 930,113,400 321 539.430 210 T/J 263,700 206 B 25,600 111 DLTA Delta Djakarta Tbk. --U5---1 7,050 7,125 7,075 7,075 25 600 4,255,000 5 42,291.829 7,125 J 2,600 7,075 T/B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 304 316 302 314 10 37,454,900 11,671,419,000 2,108 149.524 316 J 2,493,900 314 T/B 1,591,000 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 270 270 270 270 0 10,000 2,700,000 2 245.455 274 J 600 268 B 10,000 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,100 3,110 3,110 3,110 10 7,500 23,325,000 2 2,731.928 3,110 T/J 2,500 2,830 B 13,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 418 430 396 406 -12 10,094,800 4,161,771,000 1,260 549.659 408 J 5,000 406 T/B 90,400 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 350 348 348 0 1,827,500 636,497,600 24 94.054 352 J 92,000 348 T/B 101,200 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,700 J 200 0 B 0 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,530 1,535 1,525 1,530 0 214,900 329,271,500 30 302.970 1,530 T/J 1,300 1,525 B 4,900 119 DUTI Duta Pertiwi Tbk --U6---2 6,775 0 0 6,775 0 0 0 0 681.384 6,600 J 500 0 B 0 120 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 100 220,000 1 809.802 2,290 J 700 2,180 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,120 1,150 1,120 1,150 30 120,000 135,600,000 11 28.395 1,150 T/J 145,000 1,100 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 340 342 336 340 0 8,665,100 2,938,057,600 774 85.000 342 J 482,100 340 T/B 585,600 123 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 7,200 7,200 7,200 7,200 0 110,000 792,000,000 4 1,000.000 7,200 T/J 19,400 6,700 B 100 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,250 1,315 1,235 1,250 0 57,507,500 72,832,095,500 3,686 337.838 1,250 T/J 499,700 1,245 B 457,400 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,480 J 402,800 2,000 B 10,100 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,885 1,960 1,890 1,920 35 24,917,700 47,887,335,500 5,411 192.000 1,925 J 235,900 1,920 T/B 184,000 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 264 274 264 270 6 7,141,600 1,929,651,600 644 502.690 272 J 206,400 270 T/B 1,068,600 129 EXCL XL Axiata Tbk. --S7XXO1 3,300 3,350 3,280 3,350 50 17,136,900 56,894,135,000 5,508 170.015 3,350 T/J 27,500 3,340 B 10,100 130 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,750 2,750 2,750 0 8,200 22,550,000 6 4,324.919 2,820 J 100 2,600 B 200 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,150 8,175 8,150 8,175 25 5,500 44,950,000 7 1,873.453 8,175 T/J 45,500 8,150 B 1,099,500 132 FILM MD Pictures Tbk. --U9---1 950 970 915 935 -15 11,700 10,877,000 26 445.238 935 T/J 200 915 B 2,500 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,260 2,320 2,250 2,310 50 45,880,300 105,448,249,000 227 462.000 2,310 T/J 6,700 2,290 B 200 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 2,312.000 2,970 J 100 2,890 B 100 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 560 J 1,700 422 B 3,000 136 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---1 166 176 166 170 4 131,918,400 22,594,424,300 8,028 9.444 171 J 1,201,400 170 T/B 2,175,700 138 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--1 430 530 428 505 75 250,191,300 121,828,754,900 17,481 67.885 510 J 1,217,200 505 T/B 3,963,400 140 GJTL Gajah Tunggal Tbk. --S4K--1 665 675 665 675 10 2,752,600 1,845,448,500 277 132.519 675 T/J 371,400 670 B 329,500 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 204 218 200 212 8 27,654,300 5,856,779,800 1,529 53.000 214 J 16,700 212 T/B 2,263,600 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,900 19,900 19,900 0 1,500 29,850,000 3 3,460.870 19,900 T/J 10,500 17,150 B 200 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,600 1,610 1,595 1,610 10 428,100 686,513,000 263 125.292 1,610 T/J 2,700 1,605 B 1,000 144 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---1 194 196 189 190 -4 33,200 6,346,800 10 76.000 191 J 5,000 190 T/B 9,900 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 770 790 775 790 20 501,900 393,022,500 146 150.476 795 J 111,900 790 T/B 17,200 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,330 3,280 3,300 10 223,800 740,790,000 168 89.189 3,300 T/J 3,400 3,290 B 20,900 148 HERO Hero Supermarket Tbk. --U9---1 760 760 760 760 0 2,100 1,596,000 8 1,586.374 880 J 100 760 T/B 2,100 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,300 3,300 3,260 3,270 -30 40,200 131,861,000 25 1,001.041 3,280 J 110,000 3,270 T/B 3,600 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 665 615 650 0 190,700 120,403,500 28 1,000.000 620 J 10,000 615 B 100 151 HKMU HK Metals Utama Tbk. --U9---1 350 354 348 352 2 16,853,500 5,925,292,200 541 153.043 354 J 130,000 352 T/B 59,400 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 835 850 825 845 10 31,840,500 26,721,543,000 1,330 272.581 845 T/J 645,700 840 B 125,800 153 HOME Hotel Mandarine Regency Tbk. --U9---2 59 64 59 64 5 4,612,673,800 282,128,502,800 4,901 68.035 64 T/J 9,935,000 63 B 4,499,500 154 HRME Menteng Heritage Realty Tbk. --U9---2 765 790 735 775 10 7,996,800 6,138,854,000 1,433 738.095 775 T/J 122,900 770 B 128,100 155 HRTA Hartadinata Abadi Tbk. --S5---1 332 344 310 310 -22 3,071,000 1,000,830,600 445 103.333 310 T/J 75,100 308 B 45,600 156 HRUM Harum Energy Tbk. --S2K--1 1,365 1,375 1,335 1,365 0 4,559,200 6,170,610,000 553 26.250 1,370 J 85,000 1,365 T/B 209,100 157 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 50 51 50 50 0 29,945,000 1,497,841,300 622 95.973 51 J 15,848,800 50 T/B 691,000 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 134 141 134 139 5 4,032,200 556,864,100 176 39.714 139 T/J 483,800 138 B 1,000 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,100 2,180 2,060 2,070 -30 1,539,300 3,253,003,000 742 277.899 2,080 J 300 2,070 T/B 600 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 494 498 490 492 -2 863,300 425,357,200 72 98.400 494 J 4,900 492 T/B 225,700 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 379,200 393,880,000 39 273.684 1,045 J 72,700 1,025 B 5,100 163 INAF Indofarma (Persero) Tbk. --U5---1 2,090 2,230 2,080 2,150 60 3,694,200 8,063,350,000 1,010 860.000 2,160 J 1,300 2,150 T/B 52,400 164 INCO Vale Indonesia Tbk. --S2BXO1 2,990 3,220 3,080 3,110 120 35,416,900 110,956,097,000 5,002 1,269.388 3,120 J 205,300 3,110 T/B 478,600 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,350 4,300 4,280 4,300 -50 7,200 30,952,000 17 579.132 4,300 T/J 1,000 4,250 B 1,000 166 INDS Indospring Tbk. --M4---1 2,240 2,250 2,240 2,240 0 170,700 383,917,000 41 210.000 2,250 J 2,900 2,240 T/B 48,700 167 INDY Indika Energy Tbk. --S2XXO1 1,390 1,420 1,370 1,390 0 4,207,500 5,877,423,000 1,407 47.119 1,395 J 10,300 1,390 T/B 33,700 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,675 7,200 6,675 7,200 525 11,180,700 78,850,907,500 5,411 371.006 7,225 J 151,000 7,200 T/B 434,800 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 70 70 70 0 355,600 24,892,000 25 0.400 71 J 585,800 70 T/B 197,300 170 INPP Indonesian Paradise Property Tbk. --U9---2 860 1,040 850 1,000 140 8,000 7,491,500 11 952.381 1,000 T/J 8,700 840 B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,060 3,060 3,050 3,050 -10 300 917,000 2 1,105.072 3,050 T/J 400 3,040 B 100 172 INTA Intraco Penta Tbk. --U9---2 476 476 468 476 0 557,100 264,727,400 18 335.540 476 T/J 192,100 466 B 52,300 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,230 1,230 1,210 1,215 -15 34,100 41,456,000 11 74.085 1,230 J 87,100 1,210 B 1,900 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 284 300 274 286 2 324,800 93,714,400 52 75.263 286 T/J 61,400 280 B 700 175 IPTV MNC Vision Networks Tbk. --U9---1 238 238 230 236 -2 19,333,700 4,550,274,600 12,884 98.333 236 T/J 366,100 234 B 105,000 176 ISAT Indosat Tbk. --S7K--1 3,360 3,440 3,330 3,330 -30 12,595,500 42,468,782,000 3,105 237.857 3,330 T/J 2,300 3,320 B 104,500 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 15,700 15,825 15,300 15,325 -375 1,535,400 23,670,127,500 2,662 109.464 15,400 J 7,000 15,325 T/B 3,300 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 173,347,500 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 515 515 515 5 1,800 927,000 1 292.132 535 J 10,000 515 T/B 48,300 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 11,200 472 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,500 1,575 1,495 1,565 65 25,291,800 39,001,222,000 4,477 427.829 1,570 J 335,000 1,565 T/B 1,442,300 182 JRPT Jaya Real Property Tbk. --S6---1 555 580 550 555 0 29,929,000 16,640,842,500 724 533.654 575 J 80,000 555 T/B 1,154,900 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,240 1,260 1,200 1,260 20 11,202,600 13,836,194,500 69 315.000 1,260 T/J 1,900 1,230 B 1,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,700 5,775 5,700 5,725 25 2,176,400 12,491,975,000 1,130 337.598 5,725 T/J 3,700 5,700 B 572,700 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 990 985 985 -5 300 296,500 3 212.138 1,100 J 100 880 B 1,500 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 604,200 585,212,500 53 2,144.444 970 J 397,200 965 T/B 94,400 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,140 3,170 3,070 3,150 10 132,400 410,608,000 144 3,150.000 3,160 J 11,000 3,090 B 4,000 188 KBLI KMI Wire & Cable Tbk. --S4K--1 595 625 595 600 5 28,211,500 17,073,974,500 1,454 72.905 600 T/J 45,000 595 B 944,400 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 85 86 81 83 -2 2,691,900 222,769,300 309 3.018 84 J 256,700 82 B 16,500 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 304 308 302 306 2 4,502,900 1,373,640,400 1,078 10.617 306 T/J 102,600 304 B 245,200 191 KINO Kino Indonesia Tbk. --U5---1 3,140 3,140 3,080 3,090 -50 68,200 211,785,000 33 81.316 3,100 J 400 3,090 T/B 14,200 192 KMTR Kirana Megatara Tbk. --U3---2 320 328 320 328 8 28,900 9,357,200 10 71.616 322 J 2,500 318 B 300 193 KOTA DMS Propertindo Tbk. --U6---1 396 402 396 400 4 4,086,200 1,634,958,200 34 200.000 402 J 508,500 400 T/B 378,600 194 KPIG MNC Land Tbk. --U9---2 132 134 132 134 2 5,700 763,000 5 288.339 134 T/J 1,298,200 133 B 20,000 195 KRAH Grand Kartech Tbk. --U4---2 2,360 2,370 2,360 2,370 10 9,500 22,473,000 9 861.818 2,370 T/J 3,200 2,030 B 700 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 324 332 326 332 8 2,900,100 956,009,200 445 41.275 332 T/J 38,800 330 B 104,000 197 KREN Kresna Graha Investama Tbk. --U9K--1 535 540 520 525 -10 101,342,200 53,643,900,000 1,386 5,461.923 525 T/J 442,900 520 B 2,920,400 198 LAND Trimitra Propertindo Tbk. --U6---2 1,740 1,730 1,695 1,695 -45 71,900 122,856,000 33 434.615 1,700 J 17,000 1,655 B 400 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 12,000 12,000 11,800 11,875 -125 5,400 63,922,500 13 98.140 12,100 J 5,100 11,875 T/B 300 200 LINK Link Net Tbk. --S9K--1 4,150 4,200 4,050 4,150 0 1,351,200 5,569,775,000 1,026 259.375 4,150 T/J 96,700 4,140 B 169,800 201 LPCK Lippo Cikarang Tbk --M6---1 1,520 1,535 1,500 1,535 15 1,627,800 2,471,386,500 488 173.066 1,535 T/J 127,100 1,525 B 18,400 202 LPKR Lippo Karawaci Tbk. --S6K--1 260 262 252 260 0 123,442,900 31,689,444,400 1,914 83.958 260 T/J 4,002,100 258 B 6,456,400 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,270 3,360 3,260 3,290 20 6,696,000 22,155,509,000 2,694 74.551 3,300 J 7,000 3,290 T/B 194,100 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,125 1,020 1,120 100 30,587,200 33,551,347,500 2,728 289.032 1,125 J 584,700 1,120 T/B 507,700 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,900 1,900 1,895 1,895 -5 186,500 353,970,000 48 662.587 1,900 J 86,300 1,895 T/B 33,100 206 MAIN Malindo Feedmill Tbk. --S3K--1 985 1,025 980 1,015 30 10,526,300 10,599,220,000 1,563 576.705 1,020 J 82,500 1,015 T/B 220,200 207 MAMI Mas Murni Indonesia Tbk --U9---1 90 91 88 89 -1 219,619,700 19,627,041,200 3,434 12.166 89 T/J 1,673,400 88 B 5,719,900 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,575 5,600 5,550 5,600 25 5,000 27,940,000 12 266.667 5,600 T/J 1,800 5,325 B 2,000 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,710 1,710 1,710 0 100 171,000 1 101.786 1,800 J 1,000 1,715 B 200 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 985 1,000 980 1,000 15 6,436,300 6,375,725,000 1,017 1,604.750 1,000 T/J 434,700 995 B 64,200 211 MARI Mahaka Radio Integra Tbk. --U9---2 254 258 252 258 4 93,000 23,917,800 18 344.000 258 T/J 63,500 252 B 13,100 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 490 490 486 488 -2 1,381,400 675,736,200 234 976.000 488 T/J 88,000 486 B 215,800 213 MASA Multistrada Arah Sarana Tbk. --U4---1 605 700 660 685 80 15,100 10,376,000 14 487.059 660 J 2,800 615 B 300 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,950 J 100 6,650 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,160 2,160 2,100 2,110 -50 7,000 14,892,000 21 162.308 2,150 J 600 2,110 T/B 900 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 540 575 525 560 20 2,109,800 1,155,531,500 261 35.000 560 T/J 63,500 555 B 106,500 217 MCAS M Cash Integrasi Tbk. --S9---2 3,510 3,640 3,510 3,550 40 11,513,500 40,850,107,000 1,139 256.318 3,550 T/J 34,800 3,540 B 22,700 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 133 135 130 132 -1 2,102,400 276,818,700 71 118.394 132 T/J 5,600 131 B 142,000 219 MDIA Intermedia Capital Tbk. --M9---1 142 150 138 150 8 946,300 137,615,700 82 108.696 150 T/J 44,600 144 B 20,000 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,450 5,525 5,450 5,500 50 17,575,800 96,392,952,500 3,829 286.838 5,525 J 85,100 5,500 T/B 166,400 221 MDLN Modernland Realty Tbk. --S6---1 254 258 252 254 0 3,057,700 775,938,000 145 75.381 256 J 1,995,600 254 T/B 433,400 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 790 810 785 810 20 8,667,400 6,916,166,500 1,097 1,426.634 810 T/J 99,300 805 B 120,700 223 MEGA Bank Mega Tbk. --U8---1 5,800 5,800 5,600 5,600 -200 1,100 6,360,000 4 4,081.990 5,775 J 800 5,500 B 500 224 MERK Merck Tbk. --U5---2 3,500 3,540 3,450 3,450 -50 80,600 281,289,000 87 9,096.422 3,460 J 100 3,450 T/B 14,300 225 META Nusantara Infrastructure Tbk. --U7---1 179 180 179 179 0 138,000 24,802,800 14 54.230 179 T/J 478,900 178 B 25,300 226 MFIN Mandala Multifinance Tbk. --U8---2 1,110 1,120 1,120 1,120 10 300,000 336,000,000 3 1,148.718 1,120 T/J 26,400 1,110 B 200 227 MGRO Mahkota Group Tbk. --S1---1 790 800 790 790 0 2,130,100 1,697,305,500 672 351.111 800 J 18,300 790 T/B 69,400 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,100 855 B 1,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,190 2,240 2,120 2,200 10 3,213,600 7,040,953,000 574 129.527 2,210 J 16,700 2,200 T/B 475,200 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,860 1,940 1,745 1,835 -25 4,368,100 7,671,156,500 281 8,738.095 1,845 J 100 1,835 T/B 13,400 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 16,900 J 100 13,600 B 1,600 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,725 18,950 18,700 18,950 225 300 5,660,000 3 120,700.637 19,000 J 1,000 18,700 B 1,000 233 MLIA Mulia Industrindo Tbk --S3---2 1,525 1,540 1,525 1,535 10 2,006,400 3,074,974,500 1,015 256.367 1,540 J 34,300 1,535 T/B 16,400 234 MLPL Multipolar Tbk. --U9---1 100 102 98 99 -1 10,347,900 1,031,549,100 351 11.355 99 T/J 152,700 98 B 749,600 235 MLPT Multipolar Technology Tbk. --U9---1 525 640 590 640 115 200 123,000 2 133.333 655 J 100 645 B 900 236 MMLP Mega Manunggal Property Tbk. --U6---2 360 368 360 360 0 26,500,200 9,540,109,600 67 61.538 360 T/J 49,500 358 B 25,900 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,265 1,295 1,260 1,275 10 29,344,200 37,550,263,500 26,112 141.667 1,275 T/J 328,900 1,270 B 942,300 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 1,015 1,015 1,015 0 100,000 101,500,000 5 175.000 1,015 T/J 17,000 985 B 30,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 715 730 715 725 10 1,560,200 1,129,986,500 475 48.333 730 J 332,200 725 T/B 93,400 240 MPPA Matahari Putra Prima Tbk. --U9---1 185 193 186 190 5 4,182,200 790,759,100 561 79.882 190 T/J 3,600 189 B 12,300 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 750 750 720 720 -30 54,600 39,483,000 20 654.545 720 T/J 282,400 715 B 3,100 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,250 6,150 6,250 0 1,300 8,115,000 4 566.902 6,250 T/J 1,100 6,000 B 100 243 MSIN MNC Studios International Tbk. --M9---2 352 354 344 354 2 148,100 51,410,200 67 70.800 354 T/J 12,000 352 B 5,000 244 MSKY MNC Sky Vision Tbk. --U9---1 985 990 985 985 0 300 296,000 2 64.803 985 T/J 4,700 980 B 3,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,265 1,300 1,250 1,285 20 10,745,300 13,790,296,000 1,788 2,313.315 1,285 T/J 99,600 1,280 B 130,200 246 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 5,300 265,000 4 1.266 50 T/J 21,971,700 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 22,500 10,125,000 5 189.194 452 J 100 450 T/B 19,700 248 MTPS Meta Epsi Tbk. --U7---2 1,430 1,450 1,320 1,320 -110 173,300 239,216,500 156 412.500 1,365 J 1,400 1,320 T/B 7,300 249 MYOH Samindo Resources Tbk. --U2---1 1,360 1,390 1,340 1,390 30 189,800 262,979,500 48 165.560 1,390 T/J 306,100 1,345 B 5,000 250 MYRX Hanson International Tbk. --S6---2 101 101 99 100 -1 18,675,700 1,868,297,100 398 68.198 101 J 8,084,700 100 T/B 92,100 251 NASA Ayana Land International Tbk. --U9---2 655 660 650 655 0 4,098,800 2,680,118,500 958 635.922 655 T/J 33,900 650 B 170,600 252 NATO Nusantara Properti Internasional Tbk. --U9---2 750 775 750 765 15 14,013,400 10,685,754,500 2,215 742.718 770 J 243,900 765 T/B 5,600 253 NFCX NFC Indonesia Tbk. --S9---2 2,180 2,250 2,180 2,250 70 629,900 1,399,377,000 119 121.622 2,260 J 19,100 2,250 T/B 100 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,285 1,440 1,280 1,340 55 1,931,800 2,657,849,500 1,235 412.308 1,345 J 8,700 1,340 T/B 14,700 255 NIRO City Retail Developments Tbk. --U6---2 142 140 140 140 -2 60,000 8,400,000 2 133.333 142 J 6,000 140 T/B 706,100 256 NISP Bank OCBC NISP Tbk. --U8---1 860 870 860 870 10 16,900 14,550,500 6 1,054.239 870 T/J 200 865 B 500 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 975 J 1,200 865 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 3,000 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 725 730 705 725 0 9,300 6,745,000 10 1,434.365 730 J 14,900 725 T/B 300 260 PALM Provident Agro Tbk. --U1---2 228 240 228 228 0 300 70,400 3 62.317 234 J 100 228 T/B 14,900 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 364 384 274 274 -90 266,808,900 93,762,538,000 8,133 274.000 274 T/J 2,282,100 0 B 0 262 PANS Panin Sekuritas Tbk. --U8---1 1,695 1,695 1,650 1,680 -15 57,700 95,605,500 60 1,221.818 1,680 T/J 25,800 1,665 B 100 263 PBID Panca Budi Idaman Tbk. --U3---1 1,020 1,020 1,005 1,010 -10 484,400 489,247,500 42 118.824 1,020 J 99,000 1,010 T/B 198,100 264 PBRX Pan Brothers Tbk. --S4---1 755 770 755 760 5 1,922,700 1,459,772,000 257 1,345.133 765 J 1,000 760 T/B 270,400 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 710 765 630 715 5 79,700 53,568,500 31 59.583 715 T/J 6,400 660 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,670 1,900 1,510 1,900 230 4,997,100 8,409,743,000 133 1,266.667 1,900 T/J 10,300 1,655 B 200 267 PEHA Phapros Tbk. --U5---2 1,725 1,750 1,675 1,720 -5 7,200 12,354,500 43 143.573 1,720 T/J 5,200 1,715 B 100 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,950 1,975 1,940 1,960 10 25,272,400 49,463,603,000 3,199 653.333 1,965 J 547,700 1,960 T/B 119,600 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,090 1,090 1,090 1,090 0 400 436,000 1 212.683 1,190 J 100 1,090 T/B 800 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 0 0 3,270 0 0 0 0 1,356.903 3,270 J 3,000 3,050 B 100 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,420 1,445 1,390 1,410 -10 3,198,700 4,515,125,000 557 2,347.652 1,410 T/J 60,200 1,405 B 51,500 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 55 53 54 0 1,508,800 81,663,300 77 54.000 55 J 744,700 54 T/B 5,500 273 PNIN Paninvest Tbk. --S8---1 1,375 1,390 1,365 1,370 -5 278,500 382,092,500 81 1,456.827 1,370 T/J 1,900 1,365 B 7,300 274 PNLF Panin Financial Tbk. --S8K--1 334 338 330 332 -2 13,010,600 4,331,469,800 995 358.841 334 J 214,500 332 T/B 313,000 275 POLA Pool Advista Finance Tbk. --U8---2 1,095 1,100 1,100 1,100 5 5,200 5,720,000 8 814.815 1,105 J 4,200 1,100 T/B 100 276 POLI Pollux Investasi Internasional Tbk. --U6---2 985 1,040 970 985 0 1,900 1,885,500 14 60.245 990 J 19,800 970 B 500 277 POLL Pollux Properti Indonesia Tbk. --U6---1 1,800 2,050 1,800 2,000 200 107,300 214,603,000 12 325.203 2,150 J 100 2,000 T/B 4,300 278 POLU Golden Flower Tbk. --U4---2 2,090 2,220 2,090 2,220 130 122,500 263,207,000 109 770.833 2,220 T/J 2,900 2,160 B 400 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,690 1,860 1,690 1,860 170 115,285,700 204,110,756,500 1,875 1,180.570 1,860 T/J 47,100 1,855 B 13,100 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 0 0 645 0 0 0 0 120.561 550 J 900 530 B 472,900 281 POSA Bliss Properti Indonesia Tbk. --U6---2 112 0 0 112 0 0 0 0 74.667 0 J 0 0 B 0 282 POWR Cikarang Listrindo Tbk. --M7---2 895 905 895 900 5 5,485,700 4,955,026,500 322 60.000 905 J 100,000 900 T/B 544,900 283 PPRE PP Presisi Tbk. --M7---1 344 352 342 350 6 3,689,200 1,270,847,600 1,589 81.395 350 T/J 28,700 348 B 21,000 284 PPRO PP Properti Tbk. --S6K--1 106 109 104 106 0 49,893,800 5,308,338,900 1,601 229.189 107 J 915,700 106 T/B 5,661,900 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,070 4,200 4,080 4,200 130 126,900 532,437,000 27 64.615 4,220 J 500 4,170 B 100 286 PRIM Royal Prima Tbk. --U9---2 488 500 488 498 10 900 447,600 3 99.600 496 J 700 468 B 100 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 248 282 252 262 14 50,565,500 13,424,288,000 3,156 850.015 262 T/J 645,200 260 B 341,800 288 PTBA Bukit Asam Tbk. --S2BXO1 2,560 2,590 2,560 2,570 10 10,745,500 27,692,551,000 3,565 2,234.783 2,580 J 166,500 2,570 T/B 1,694,900 289 PTPP PP (Persero) Tbk. --S6XXO1 1,860 1,905 1,835 1,890 30 33,736,700 62,946,436,000 3,211 355.263 1,895 J 27,900 1,890 T/B 947,500 290 PTRO Petrosea Tbk. --S2---1 1,460 1,485 1,465 1,475 15 248,300 365,111,500 140 1,180.000 1,475 T/J 95,200 1,470 B 1,600 291 PTSN Sat Nusapersada Tbk --U4---1 464 472 448 452 -12 2,540,100 1,161,372,400 780 233.794 456 J 50,000 452 T/B 36,000 292 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 700 715 700 710 10 37,501,900 26,562,346,500 2,613 2,737.191 710 T/J 188,800 705 B 3,786,900 294 PZZA Sarimelati Kencana Tbk. --S9---1 995 1,020 995 1,010 15 387,500 390,955,500 133 91.818 1,020 J 1,500 1,010 T/B 65,200 295 RAJA Rukun Raharja Tbk. --S7---1 252 256 248 250 -2 2,167,200 543,658,600 331 858.752 252 J 79,000 250 T/B 114,900 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,275 1,280 1,225 1,280 5 7,149,200 8,973,126,500 1,239 800.000 1,285 J 201,100 1,280 T/B 13,900 297 RDTX Roda Vivatex Tbk --U6---1 7,000 0 0 7,000 0 0 0 0 368.772 7,900 J 1,400 6,000 B 200 298 RIMO Rimo International Lestari Tbk --U6---2 132 132 130 131 -1 59,051,100 7,733,996,200 119 71.922 131 T/J 1,401,900 130 B 50,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 580 580 570 570 -10 1,344,700 772,286,500 125 349.693 570 T/J 6,200 565 B 66,800 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 334 366 312 362 28 30,800 10,132,600 18 2,832.551 362 T/J 18,900 322 B 10,000 301 RODA Pikko Land Development Tbk. --U6---2 240 250 236 250 10 37,400 8,981,800 12 399.170 250 T/J 13,000 240 B 23,200 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,290 1,280 1,285 5 179,600 230,648,000 198 503.922 1,290 J 38,300 1,285 T/B 28,000 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 472 478 470 472 0 1,098,500 520,736,000 423 590.000 474 J 26,100 472 T/B 32,800 304 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 9,200 9,025 9,150 50 4,100 37,520,000 6 5,903.226 9,150 T/J 18,100 9,000 B 2,200 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,265 1,345 1,255 1,330 65 26,563,600 35,149,243,000 5,060 601.666 1,330 T/J 329,700 1,325 B 391,300 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 0 0 830 0 0 0 0 928.360 840 J 36,700 780 B 200 308 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,350 2,210 2,340 80 150,000 351,378,000 53 100.000 2,340 T/J 3,800 2,320 B 200 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 6,700 3,490 B 400 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 775 780 775 780 5 1,079,000 837,390,000 114 557.143 780 T/J 42,800 775 B 4,000 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,075 1,095 1,060 1,095 20 1,428,000 1,550,544,500 1,200 188.793 1,100 J 1,284,500 1,095 T/B 7,800 312 SILO Siloam International Hospitals Tbk. --S9---1 6,300 6,400 6,275 6,400 100 270,300 1,719,132,500 560 72.687 6,400 T/J 24,700 6,375 B 300 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 324 334 320 334 10 13,826,800 4,550,674,800 1,010 30.364 336 J 609,200 334 T/B 14,500 314 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 950 1,000 0 20,200 19,996,000 23 1.111 1,000 T/J 900 975 B 500 315 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 3,770 3,800 3,770 3,800 30 1,500 5,658,000 7 1,255.534 3,800 T/J 100 3,790 B 100 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 850 875 835 845 -5 3,396,100 2,882,900,500 1,038 150.893 850 J 72,600 845 T/B 134,500 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,380 1,385 1,380 1,380 0 900 1,242,500 3 1,666.667 1,395 J 200 1,380 T/B 2,400 319 SMDR Samudera Indonesia Tbk. --S7---1 282 288 278 288 6 779,200 221,812,400 120 1,155.791 288 T/J 8,200 286 B 2,000 320 SMRA Summarecon Agung Tbk. --S6K--1 1,210 1,250 1,195 1,250 40 21,041,600 25,990,423,500 2,515 2,053.894 1,250 T/J 388,700 1,245 B 49,100 321 SMRU SMR Utama Tbk. --U2---2 89 91 86 89 0 3,363,700 297,820,700 527 21.765 90 J 98,000 89 T/B 438,900 322 SMSM Selamat Sempurna Tbk. CDS4K--1 1,545 1,560 1,540 1,540 -5 3,031,200 4,690,898,000 1,307 4,113.358 1,545 J 674,200 1,540 T/B 39,100 323 SOCI Soechi Lines Tbk. --M7---1 202 208 198 204 2 12,337,500 2,510,625,600 896 37.091 206 J 436,600 204 T/B 1,044,900 324 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 1,025 1,030 1,020 1,020 -5 931,600 953,898,500 133 87.931 1,025 J 19,500 1,015 B 157,700 326 SQMI Renuka Coalindo Tbk. --U9---2 202 218 204 208 6 3,984,000 846,617,400 645 118.197 210 J 30,500 208 T/B 70,300 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 250 260 250 258 8 60,500 15,139,600 12 275.344 258 T/J 20,700 240 B 5,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 342 344 340 340 -2 18,334,200 6,263,239,000 872 141.667 342 J 5,392,500 340 T/B 11,762,900 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,760 3,770 3,720 3,720 -40 32,200 120,328,000 26 67.636 3,720 T/J 6,900 3,710 B 500 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 780 800 780 800 20 21,760,000 17,217,483,500 1,202 328.205 800 T/J 1,121,400 795 B 487,600 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 960 975 950 955 -5 79,926,700 77,088,712,000 791 142.537 955 T/J 138,000 950 B 107,700 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 3,200 B 130,400 333 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 3,050 2,980 3,050 60 1,988,000 6,045,027,000 678 1,967.742 3,060 J 84,200 3,050 T/B 12,600 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 486 500 486 496 10 14,163,100 7,016,343,000 1,548 4,531.750 496 T/J 70,900 494 B 900 337 TARA Sitara Propertindo Tbk. --U6---1 705 720 710 710 5 49,878,500 35,446,595,500 4,762 669.811 710 T/J 5,300 705 B 142,500 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,170 4,340 4,190 4,310 140 3,098,400 13,195,415,000 1,673 212.840 4,310 T/J 56,300 4,260 B 4,700 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 800 835 805 835 35 3,913,000 3,224,636,500 350 190.140 835 T/J 160,500 830 B 315,000 340 TCID Mandom Indonesia Tbk. --U5---1 13,700 0 0 13,700 0 0 0 0 1,343.770 13,700 J 6,400 13,050 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 6,325 6,600 6,350 6,450 125 4,086,300 26,352,785,000 798 4,673.913 6,475 J 13,100 6,450 T/B 21,500 342 TDPM Tridomain Performance Materials Tbk. --U3---1 264 272 262 270 6 23,340,800 6,209,620,800 440 118.421 270 T/J 721,400 268 B 114,100 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 374 384 368 384 10 126,100 46,918,200 72 123.871 384 T/J 900 374 B 800 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 670 700 690 690 20 300 208,000 3 156.363 690 T/J 2,500 565 B 100 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,710 4,650 4,700 -50 11,200 52,734,000 5 3,862.273 4,750 J 31,200 4,710 B 1,800 346 TGRA Terregra Asia Energy Tbk. --U7---1 800 805 790 805 5 21,691,200 17,216,537,000 96 402.500 805 T/J 803,400 785 B 500 347 TINS Timah Tbk. --S2K--1 1,000 1,030 985 995 -5 34,860,300 35,156,047,500 3,010 508.439 1,000 J 1,508,600 995 T/B 360,500 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 9,350 10,200 9,400 10,125 775 2,243,500 22,075,422,500 1,989 626.011 10,150 J 62,900 10,125 T/B 17,200 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 348 346 348 2 30,200 10,509,200 4 73.436 348 T/J 4,974,800 322 B 100 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 610 615 595 600 -10 9,274,500 5,580,474,000 379 965.702 600 T/J 163,400 595 B 379,800 351 TOTL Total Bangun Persada Tbk. --S6---1 500 515 498 498 -2 509,600 254,927,200 176 178.991 500 J 1,800 498 T/B 170,500 352 TOTO Surya Toto Indonesia Tbk. --U3---2 324 324 320 324 0 6,100 1,969,200 16 1,051.027 324 T/J 429,600 322 B 7,000 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 695 730 690 730 35 9,768,800 7,030,668,000 805 3,477.350 730 T/J 698,200 725 B 172,800 354 TRAM Trada Alam Minera Tbk. --U2---1 118 119 116 117 -1 974,015,500 115,573,144,200 1,552 96.699 118 J 1,031,100 117 T/B 10,553,400 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 150 141 150 0 16,100 2,406,000 8 151.156 150 T/J 303,400 141 B 3,300 356 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 0 249.344 410 J 1,000 370 B 49,400 358 TSPC Tempo Scan Pacific Tbk. --M5---1 1,565 1,590 1,560 1,590 25 653,200 1,030,173,500 120 283.645 1,590 T/J 205,900 1,570 B 700 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,180 3,180 3,180 0 1,100 3,498,000 3 82.597 3,180 T/J 4,900 2,920 B 100 360 TURI Tunas Ridean Tbk. --U9---1 1,020 1,020 1,020 1,020 0 100 102,000 1 2,266.667 1,020 T/J 165,400 1,015 B 159,400 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,510 1,530 1,500 1,520 10 106,100 160,392,000 96 2,947.107 1,525 J 17,700 1,515 B 3,200 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,970 5,900 4,600 5,475 505 14,300 77,069,500 38 202.773 5,475 T/J 400 4,840 B 500 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,490 2,500 0 69,100 172,670,000 22 208.333 2,500 T/J 69,900 2,490 B 49,100 364 VIVA Visi Media Asia Tbk. --U9---1 109 112 107 111 2 10,994,800 1,203,918,500 666 37.000 111 T/J 191,100 110 B 100,000 365 VOKS Voksel Electric Tbk. --U4---1 336 338 332 334 -2 3,371,300 1,132,975,200 384 147.746 336 J 298,500 334 T/B 34,100 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 326 342 324 340 14 36,175,000 12,115,112,400 1,705 117.241 340 T/J 1,885,100 338 B 728,900 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,230 2,290 2,240 2,270 40 25,612,300 57,938,306,000 2,752 583.468 2,270 T/J 756,900 2,260 B 276,200 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 282 288 282 284 2 713,900 202,780,000 37 43.055 286 J 2,500 284 T/B 271,200 369 WOOD Integra Indocabinet Tbk. --S5K--1 820 835 820 820 0 7,882,600 6,502,260,000 442 315.385 820 T/J 588,600 815 B 280,700 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 350 356 350 352 2 43,969,900 15,492,978,000 2,568 71.837 354 J 850,000 352 T/B 530,000 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,805 1,820 1,765 1,790 -15 61,375,500 109,952,967,000 4,721 483.131 1,790 T/J 218,000 1,785 B 707,900 372 WTON Wijaya Karya Beton Tbk. --S3K--1 545 555 545 550 5 6,349,200 3,489,341,000 684 93.220 555 J 847,600 550 T/B 520,900 373 ZINC Kapuas Prima Coal Tbk. XDU2---2 585 595 580 585 0 90,649,400 53,376,503,000 1,841 2,085.487 585 T/J 1,025,900 580 B 2,673,600 Total 9,943,859,300 3,813,299,946,900 334,697 1,393,516,700 167,779,300 Jakarta, 08 August 2019 Trading Division