List of Securities Quotation: IDX SMC Composite Date: Friday, 09 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 10,250 10,650 10,250 10,550 300 4,684,200 49,261,867,500 2,349 857.055 10,550 T/J 33,800 10,525 B 1,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 7,000 6,750 6,750 6,750 -250 100 675,000 1 1,541.029 6,800 J 6,000 6,000 B 1,000 3 ABMM ABM Investama Tbk. --U9---1 1,700 1,720 1,650 1,720 20 200 337,000 2 45.867 1,700 J 2,000 1,585 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,720 1,735 1,710 1,725 5 5,346,500 9,207,794,000 2,593 2,103.659 1,730 J 454,200 1,725 T/B 200 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,410 1,435 1,400 1,410 0 6,228,100 8,796,031,000 1,139 1,107.333 1,410 T/J 1,594,700 1,405 B 266,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,500 10,650 10,475 10,600 100 251,300 2,653,007,500 45 455.914 10,600 T/J 700 10,500 B 3,200 7 ADMG Polychem Indonesia Tbk --U3---1 236 260 238 254 18 2,890,800 724,837,800 538 22.672 254 T/J 154,300 248 B 30,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,100 1,120 1,095 1,095 -5 28,530,100 31,488,395,500 3,853 99.545 1,100 J 356,000 1,095 T/B 908,000 9 AGII Aneka Gas Industri Tbk. --S3---1 655 655 650 655 0 77,300 50,432,000 38 59.545 655 T/J 18,500 650 B 27,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 266 276 266 270 4 5,252,300 1,428,592,200 486 441.119 272 J 49,800 270 T/B 24,000 11 AGRS Bank Agris Tbk. --U8---2 280 292 292 292 12 100 29,200 1 265.455 280 J 6,400 262 B 2,000 12 AKRA AKR Corporindo Tbk. XDS9XXO1 3,750 3,830 3,760 3,830 80 3,704,900 14,098,103,000 1,666 3,052.498 3,840 J 36,000 3,830 T/B 79,300 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 306 304 304 304 -2 700 212,800 2 289.524 304 T/J 7,500 292 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 5,100 0 0 5,100 0 0 0 0 208.163 5,100 J 200 4,950 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 920 920 910 920 0 159,300 146,196,500 68 2,347.598 920 T/J 239,200 915 B 5,000 16 ANDI Andira Agro Tbk. --U1---2 2,150 2,300 2,160 2,250 100 60,000 132,766,000 34 1,125.000 2,250 T/J 300 2,200 B 64,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 805 805 805 805 0 14,800 11,914,000 8 67.083 805 T/J 3,900 785 B 600 18 ANTM Aneka Tambang Tbk. --S2BXO1 1,020 1,080 1,015 1,065 45 240,007,000 252,514,027,500 12,461 702.182 1,065 T/J 4,777,600 1,060 B 663,100 19 APEX Apexindo Pratama Duta Tbk. --U2---2 680 0 0 680 0 0 0 0 43.534 680 J 1,000 520 B 2,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 670 685 670 670 0 24,921,900 16,872,291,500 4,802 712.645 670 T/J 35,800 665 B 438,700 21 APLN Agung Podomoro Land Tbk. --M6K--1 191 200 188 189 -2 111,790,700 21,789,660,600 4,813 51.781 190 J 75,600 189 T/B 148,400 22 ARII Atlas Resources Tbk. --U2---2 795 775 750 770 -25 174,800 132,514,000 27 51.333 770 T/J 30,600 750 B 3,700 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,150 1,185 1,170 1,170 20 167,300 196,905,500 98 495.763 1,175 J 800 1,170 T/B 800 24 ARMY Armidian Karyatama Tbk. --U6---2 246 246 234 242 -4 111,052,300 26,801,822,800 158 80.667 242 T/J 240,000 236 B 10,500 25 ARNA Arwana Citramulia Tbk. --S3---1 550 550 540 550 0 953,400 522,744,000 95 3,738.191 550 T/J 661,600 540 B 28,000 26 ASGR Astra Graphia Tbk. --U9---1 1,085 1,215 1,085 1,215 130 44,900 54,102,500 33 251.907 1,200 J 300 1,125 B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 860 865 860 865 5 1,591,200 1,376,322,000 302 1,601.852 870 J 9,500 860 B 1,800 28 ASRI Alam Sutera Realty Tbk. --S6K--1 322 328 312 312 -10 7,527,800 2,410,546,800 1,086 297.143 314 J 13,100 312 T/B 929,200 29 ASSA Adi Sarana Armada Tbk. --S7---1 800 810 790 805 5 3,329,400 2,673,211,500 116 206.410 810 J 31,000 805 T/B 2,009,200 30 ATIC Anabatic Technologies Tbk. --U9---1 790 840 840 840 50 1,000 840,000 2 120.000 830 J 100 790 B 1,000 31 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 32 AUTO Astra Otoparts Tbk. --M4---1 1,410 1,425 1,400 1,415 5 1,055,900 1,497,982,500 165 1,279.732 1,420 J 1,500 1,415 T/B 10,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,400 570,000 8 57.388 50 T/J 13,253,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 284 284 280 280 -4 29,000 8,120,400 5 206.436 284 J 2,400 282 B 100 35 BALI Bali Towerindo Sentra Tbk. --U7---2 1,670 1,680 1,670 1,680 10 264,700 442,646,500 100 2,100.000 1,680 T/J 32,000 1,670 B 400 36 BBKP Bank Bukopin Tbk. --S8---1 278 284 280 280 2 3,223,400 907,759,400 310 83.064 282 J 103,000 280 T/B 5,424,800 37 BBMD Bank Mestika Dharma Tbk. --U8---1 2,240 0 0 2,240 0 0 0 0 162.319 2,220 J 10,000 1,680 B 100 38 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,330 2,350 2,310 2,330 0 13,155,600 30,689,914,000 2,315 303.913 2,330 T/J 635,100 2,320 B 576,400 39 BBYB Bank Yudha Bhakti Tbk. --U8---1 278 286 278 286 8 43,000 12,211,000 15 291.183 286 T/J 42,000 274 B 100 40 BCAP MNC Kapital Indonesia Tbk. --U8---1 220 220 212 216 -4 437,000 93,590,000 37 612.557 216 T/J 4,000 214 B 50,000 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 14,800 740,000 13 217.306 50 T/J 421,640,400 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 298 306 298 300 2 12,273,100 3,711,482,800 928 176.471 300 T/J 216,200 298 B 1,543,800 44 BFIN BFI Finance Indonesia Tbk. --U8---2 595 590 590 590 -5 2,600 1,534,000 5 3,023.470 595 J 31,800 590 T/B 2,600 45 BHIT MNC Investama Tbk. --S9K--1 73 76 73 73 0 20,592,500 1,535,449,000 495 213.482 74 J 52,900 73 T/B 2,941,100 46 BINA Bank Ina Perdana Tbk. --U8---1 905 900 880 900 -5 41,500 36,522,000 6 508.486 895 J 12,000 850 B 4,000 47 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 170,400 8,520,000 30 35.714 50 T/J 33,594,000 0 B 0 48 BIRD Blue Bird Tbk. --S7---1 2,810 2,840 2,800 2,800 -10 440,100 1,244,008,000 133 43.077 2,820 J 4,400 2,800 T/B 16,500 49 BISI BISI International Tbk. --U1---1 1,415 1,415 1,400 1,410 -5 15,600 21,944,500 11 705.000 1,410 T/J 11,000 1,400 B 21,100 50 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,585 1,590 1,525 1,530 -55 9,980,300 15,499,202,000 1,013 255.000 1,530 T/J 46,000 1,525 B 85,900 51 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 625 625 -10 3,405,900 2,137,930,000 983 145.349 630 J 155,600 625 T/B 985,900 52 BKSL Sentul City Tbk. --S6K--1 140 143 138 138 -2 78,533,600 10,953,544,700 1,385 9.536 138 T/J 7,831,800 137 B 3,352,200 53 BKSW Bank QNB Indonesia Tbk. --U8---2 187 187 187 187 0 100 18,700 1 429.096 187 T/J 3,000 170 B 1,000 54 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 133,500 6,675,000 8 0.658 50 T/J 194,461,200 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 3,660 B 300 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 0 0 300 0 0 0 0 93.750 300 J 1,000 294 B 100 57 BMTR Global Mediacom Tbk. --S9K--1 366 380 366 368 2 30,597,900 11,431,728,000 2,381 299.528 370 J 98,100 368 T/B 833,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 87,200 4,360,000 13 0.172 50 T/J 45,632,200 0 B 0 59 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,080 1,100 1,080 1,095 15 2,686,300 2,927,840,500 352 8.085 1,095 T/J 47,500 1,085 B 200 60 BNII Bank Maybank Indonesia Tbk. --M8---1 246 262 246 246 0 4,955,100 1,257,208,600 630 2.931 248 J 42,700 246 T/B 248,300 61 BNLI Bank Permata Tbk. --M8K--1 915 925 890 895 -20 17,737,700 16,040,630,000 1,254 9.745 900 J 107,300 895 T/B 1,244,100 62 BOGA Bintang Oto Global Tbk. --U9---2 720 725 720 725 5 4,212,200 3,036,632,500 581 703.883 725 T/J 132,700 720 B 2,800 63 BOLA Bali Bintang Sejahtera Tbk. --U9---2 368 374 362 370 2 1,231,500 448,848,600 203 211.429 372 J 17,200 370 T/B 13,200 64 BOLT Garuda Metalindo Tbk. --U4---2 860 870 855 860 0 122,100 105,081,000 150 156.364 860 T/J 4,000 850 B 1,000 65 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 910 960 845 900 -10 658,700 576,587,000 166 225.000 900 T/J 144,600 840 B 2,000 66 BPFI Batavia Prosperindo Finance Tbk. --U8---2 935 0 0 935 0 0 0 0 997.121 935 J 35,500 930 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 6,925 7,550 7,500 7,550 625 300 2,260,000 3 293.837 0 J 0 7,550 T/B 400 69 BRIS Bank BRIsyariah Tbk. --M8K--1 482 492 480 482 0 5,030,800 2,432,934,200 995 94.510 484 J 53,200 482 T/B 603,600 70 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,036,600 151,830,000 15 7.874 50 T/J 104,038,900 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 1,395 1,415 1,365 1,370 -25 10,687,300 14,714,730,000 2,262 268.362 1,375 J 66,200 1,370 T/B 49,500 73 BSIM Bank Sinarmas Tbk. --U8---1 605 580 565 575 -30 12,600 7,258,000 13 392.173 580 J 100 575 T/B 9,600 74 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 82.051 1,600 J 14,900 1,555 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 87 81 83 1 48,310,800 3,979,912,700 920 635.918 83 T/J 1,673,900 82 B 506,100 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 3,270 3,310 3,210 3,310 40 343,300 1,121,374,000 86 640.775 3,310 T/J 37,800 3,300 B 200 79 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,190 3,300 3,210 3,270 80 24,688,700 80,785,177,000 4,490 335.385 3,270 T/J 329,200 3,260 B 208,300 80 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,765 1,755 1,695 1,695 -70 2,500 4,280,000 7 287.288 1,695 T/J 400 1,690 B 200 81 BULL Buana Lintas Lautan Tbk. --S7---1 196 198 193 193 -3 9,009,200 1,750,436,400 333 18.874 194 J 219,500 193 T/B 579,800 82 BUMI Bumi Resources Tbk. --S2K--2 103 105 103 103 0 84,957,400 8,836,950,500 1,485 5.978 104 J 1,645,200 103 T/B 43,187,700 83 BVIC Bank Victoria International Tbk. --U8---1 177 177 160 162 -15 207,400 33,647,600 39 153.187 165 J 9,900 162 T/B 1,800 84 BWPT Eagle High Plantations Tbk. --U1K--1 138 144 138 142 4 24,741,000 3,475,940,700 885 31.057 143 J 568,400 142 T/B 5,217,200 85 CAMP Campina Ice Cream Industry Tbk. --U5---1 560 575 535 550 -10 5,275,800 2,937,346,500 465 166.667 550 T/J 84,600 545 B 43,300 86 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 232 240 224 224 -8 2,107,000 478,770,200 136 128.000 232 J 11,500 224 T/B 16,600 87 CASA Capital Financial Indonesia Tbk. --U8---2 400 404 398 400 0 7,472,600 3,001,354,600 1,773 730.767 400 T/J 37,900 398 B 155,200 88 CASS Cardig Aero Services Tbk. --U7---2 680 0 0 680 0 0 0 0 170.000 680 J 1,100 660 B 3,000 89 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,600 1,570 1,580 10 83,000 132,115,000 33 326.446 1,595 J 900 1,580 T/B 15,300 90 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 84 91 83 85 1 55,555,900 4,855,325,800 1,593 544.000 85 T/J 921,300 84 B 4,770,700 91 CFIN Clipan Finance Indonesia Tbk. --S8---1 316 318 310 318 2 1,050,700 328,016,600 289 24.884 318 T/J 28,100 312 B 100 92 CITA Cita Mineral Investindo Tbk. --U2---2 1,920 1,990 1,920 1,990 70 6,100 11,892,500 11 7,221.134 1,990 T/J 9,900 1,915 B 11,000 93 CITY Natura City Developments Tbk. --U6---1 212 210 204 210 -2 3,400 707,400 7 175.000 208 J 1,100 204 B 7,400 94 CLAY Citra Putra Realty Tbk. --U9---2 4,550 4,580 4,550 4,560 10 2,918,200 13,334,361,000 3,632 2,533.333 4,570 J 18,100 4,560 T/B 1,100 95 CLEO Sariguna Primatirta Tbk. --M5K--1 545 565 545 545 0 20,186,500 11,173,513,000 1,981 2,369.565 550 J 928,500 545 T/B 645,500 96 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,430 1,430 1,430 1,430 0 23,300 33,319,000 6 136.834 1,440 J 100 1,420 B 100 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---2 208 212 202 208 0 117,200 23,916,600 102 160.000 208 T/J 1,600 206 B 900 99 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 69,046,500 0 B 0 100 CSAP Catur Sentosa Adiprana Tbk. --U9---1 510 510 505 510 0 152,500 77,017,500 26 257.361 510 T/J 16,200 496 B 1,000 101 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 1,210 1,230 1,200 1,225 15 19,614,200 23,860,133,000 2,129 274.271 1,225 T/J 1,431,800 1,220 B 365,800 103 DART Duta Anggada Realty Tbk. --U6---1 340 350 338 350 10 4,500 1,544,200 3 64.702 350 T/J 5,000 282 B 1,000 104 DEAL Dewata Freightinternational Tbk. --U7---2 1,375 1,410 1,350 1,380 5 21,594,600 29,833,714,500 2,409 920.000 1,380 T/J 456,100 1,375 B 133,100 105 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 108,429,100 0 B 0 107 DFAM Dafam Property Indonesia Tbk. --U9---2 780 785 765 785 5 517,700 400,076,500 201 682.609 785 T/J 45,400 760 B 24,300 108 DILD Intiland Development Tbk. --S6---1 426 430 424 426 0 4,242,000 1,808,303,200 247 74.234 426 T/J 329,000 424 B 72,500 109 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,800 3,870 3,800 3,850 50 1,828,400 7,026,117,000 259 130.508 3,850 T/J 278,700 3,840 B 52,900 110 DKFT Central Omega Resources Tbk. --U2---2 210 252 210 228 18 23,221,600 5,328,047,200 1,926 585.667 230 J 12,800 228 T/B 194,900 111 DLTA Delta Djakarta Tbk. --U5---1 7,075 7,100 7,075 7,075 0 2,200 15,607,500 9 42,291.829 7,100 J 2,900 7,075 T/B 100 112 DMAS Puradelta Lestari Tbk. --M6K--1 314 320 314 314 0 35,876,500 11,351,777,600 2,711 149.524 316 J 354,600 314 T/B 14,200 113 DNAR Bank Dinar Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 274 J 500 260 B 500 114 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,110 3,110 3,110 3,110 0 6,000 18,660,000 2 2,731.928 3,110 T/J 8,500 2,910 B 1,000 115 DOID Delta Dunia Makmur Tbk. --S2K--1 406 414 404 404 -2 4,404,400 1,794,642,400 868 546.951 404 T/J 152,000 402 B 229,000 116 DSNG Dharma Satya Nusantara Tbk. --S1---1 348 352 348 350 2 509,700 178,341,600 35 94.595 354 J 77,600 346 B 20,600 117 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,975 0 0 19,975 0 0 0 0 1,331.667 19,875 J 100 16,000 B 100 118 DUCK Jaya Bersama Indo Tbk. --U9---1 1,530 1,525 1,495 1,510 -20 242,200 365,552,000 53 299.010 1,525 J 8,500 1,495 B 10,600 119 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 2,230 2,230 2,230 30 300 669,000 2 820.844 2,230 T/J 400 2,200 B 200 121 ECII Electronic City Indonesia Tbk. --U9---2 1,150 1,140 1,100 1,140 -10 50,000 56,600,000 4 28.148 1,150 J 100,000 1,120 B 10,000 122 ELSA Elnusa Tbk. --S2K--1 340 344 336 338 -2 15,766,200 5,340,615,800 1,287 84.500 340 J 1,400,900 338 T/B 559,600 123 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 7,250 7,250 7,250 50 25,000 181,250,000 2 1,006.944 7,250 T/J 261,000 6,475 B 200 125 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,250 1,275 1,245 1,265 15 14,935,800 18,801,205,000 1,470 341.892 1,270 J 13,500 1,265 T/B 9,000 126 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 0 0 2,350 0 0 0 0 1,644.173 2,350 J 8,000 2,300 B 10,000 127 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,920 1,970 1,915 1,915 -5 19,448,300 37,668,483,500 4,068 191.500 1,920 J 82,600 1,915 T/B 224,400 128 ESSA Surya Esa Perkasa Tbk. --S2K--1 270 280 272 276 6 13,343,400 3,683,759,400 637 513.861 278 J 92,100 276 T/B 86,100 129 EXCL XL Axiata Tbk. --S7XXO1 3,350 3,410 3,260 3,310 -40 6,504,300 21,614,417,000 3,614 167.985 3,310 T/J 551,500 3,300 B 43,700 130 FAST Fast Food Indonesia Tbk. --U9---2 2,750 2,750 2,750 2,750 0 300 825,000 2 4,324.919 2,750 T/J 12,500 2,480 B 300 131 FASW Fajar Surya Wisesa Tbk. --U3---1 8,175 8,175 8,150 8,175 0 1,300 10,597,500 4 1,873.453 8,175 T/J 100,900 8,150 B 1,149,600 132 FILM MD Pictures Tbk. --U9---1 935 950 915 950 15 1,700 1,584,500 9 452.381 945 J 1,000 925 B 500 133 FIRE Alfa Energi Investama Tbk. --U2---2 2,310 2,360 2,190 2,360 50 34,321,100 80,025,032,000 383 472.000 2,360 T/J 25,900 2,230 B 100 134 FISH FKS Multi Agro Tbk. --U9---2 2,890 0 0 2,890 0 0 0 0 2,312.000 2,900 J 300 2,620 B 300 135 FMII Fortune Mate Indonesia Tbk --U6---2 560 0 0 560 0 0 0 0 560.000 610 J 3,000 422 B 3,500 136 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---1 170 174 167 167 -3 75,355,600 12,795,146,700 4,370 9.278 167 T/J 858,800 166 B 1,694,600 138 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--1 505 515 472 476 -29 69,245,000 34,015,527,800 5,906 63.987 478 J 278,800 476 T/B 346,300 140 GJTL Gajah Tunggal Tbk. --S4K--1 675 710 675 690 15 6,264,700 4,343,175,500 626 135.464 695 J 350,400 690 T/B 177,200 141 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 212 216 204 206 -6 10,894,300 2,276,414,800 756 51.500 206 T/J 187,400 204 B 2,174,200 142 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,900 19,900 19,900 19,900 0 100 1,990,000 1 3,460.870 19,900 T/J 11,000 16,350 B 300 143 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,610 1,655 1,610 1,645 35 575,900 943,252,500 282 128.016 1,650 J 100,000 1,645 T/B 20,800 144 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 145 GWSA Greenwood Sejahtera Tbk. --U6---1 190 191 189 191 1 3,100 591,400 5 76.400 192 J 7,800 189 B 219,100 146 HDIT Hensel Davest Indonesia Tbk. --U9---1 790 800 790 795 5 422,800 337,134,000 138 151.429 800 J 98,400 795 T/B 58,400 147 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,340 3,280 3,320 20 70,700 234,388,000 137 89.730 3,320 T/J 5,000 3,300 B 200 148 HERO Hero Supermarket Tbk. --U9---1 760 750 750 750 -10 200 150,000 2 1,565.501 885 J 400 750 T/B 1,400 149 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,270 3,290 3,260 3,260 -10 27,400 89,671,000 33 997.980 3,290 J 2,000 3,260 T/B 10,700 150 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 640 650 0 106,200 68,280,000 8 1,000.000 650 T/J 9,600 600 B 22,800 151 HKMU HK Metals Utama Tbk. --U9---1 352 356 346 348 -4 16,733,400 5,871,675,600 407 151.304 350 J 288,400 348 T/B 111,300 152 HOKI Buyung Poetra Sembada Tbk. --S5K--1 845 855 835 845 0 26,734,500 22,519,145,000 892 272.581 845 T/J 640,800 840 B 100 153 HOME Hotel Mandarine Regency Tbk. --U9---2 64 68 64 66 2 4,527,616,900 304,740,277,800 5,342 70.161 66 T/J 7,486,600 65 B 2,755,000 154 HRME Menteng Heritage Realty Tbk. --U9---2 775 785 765 775 0 4,375,800 3,394,189,500 855 738.095 780 J 1,900 775 T/B 4,700 155 HRTA Hartadinata Abadi Tbk. --S5---1 310 320 300 314 4 1,589,600 484,571,200 574 104.667 314 T/J 175,300 310 B 212,300 156 HRUM Harum Energy Tbk. --S2K--1 1,365 1,380 1,310 1,365 0 3,072,200 4,149,235,000 702 26.250 1,370 J 40,800 1,365 T/B 37,600 157 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 5,177,900 259,139,800 233 95.973 50 T/J 3,782,200 0 B 0 159 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 139 144 136 140 1 6,917,300 970,659,300 392 40.000 140 T/J 1,479,700 138 B 500 160 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 2,070 2,100 2,050 2,060 -10 310,400 642,808,000 278 276.556 2,070 J 8,300 2,060 T/B 6,300 161 IMJS Indomobil Multi Jasa Tbk. --M8---1 492 498 488 488 -4 144,900 70,869,400 46 97.600 490 J 40,100 488 T/B 14,500 162 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,035 1,035 -5 392,100 406,874,000 39 272.368 1,040 J 10,000 1,030 B 5,100 163 INAF Indofarma (Persero) Tbk. --U5---1 2,150 2,200 2,100 2,130 -20 180,700 387,169,000 187 852.000 2,150 J 9,400 2,130 T/B 52,000 164 INCO Vale Indonesia Tbk. --S2BXO1 3,110 3,260 3,100 3,250 140 40,393,000 128,973,413,000 6,164 1,326.531 3,260 J 470,800 3,250 T/B 36,200 165 INDR Indo-Rama Synthetics Tbk. --U4---1 4,300 4,300 4,200 4,200 -100 7,300 30,893,000 26 565.664 4,200 T/J 400 4,110 B 300 166 INDS Indospring Tbk. --M4---1 2,240 2,250 2,180 2,240 0 640,600 1,413,528,000 105 210.000 2,280 J 3,000 2,240 T/B 41,300 167 INDY Indika Energy Tbk. --S2XXO1 1,390 1,425 1,390 1,395 5 3,642,500 5,122,421,500 1,503 47.288 1,400 J 23,800 1,395 T/B 201,200 168 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,425 7,050 7,075 -125 9,211,800 66,484,947,500 6,128 364.565 7,100 J 30,900 7,075 T/B 14,800 169 INPC Bank Artha Graha Internasional Tbk. --U8---1 70 71 68 70 0 453,600 31,190,900 40 0.400 70 T/J 123,800 69 B 343,000 170 INPP Indonesian Paradise Property Tbk. --U9---2 1,000 1,000 900 900 -100 3,700 3,555,000 10 857.143 950 J 2,500 900 T/B 100 171 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,050 3,060 3,050 3,050 0 500 1,527,000 3 1,105.072 3,050 T/J 200 3,040 B 200 172 INTA Intraco Penta Tbk. --U9---2 476 476 474 476 0 301,200 143,368,800 7 335.540 476 T/J 59,400 472 B 3,000 173 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,215 1,225 1,220 1,220 5 600 734,500 2 74.390 1,220 T/J 2,300 1,210 B 1,500 174 IPCM Jasa Armada Indonesia Tbk. --M7---2 286 294 274 290 4 117,600 33,556,200 20 76.316 290 T/J 70,700 274 B 2,900 175 IPTV MNC Vision Networks Tbk. --U9---1 236 238 232 238 2 975,900 230,363,800 101 99.167 238 T/J 815,600 236 B 200,000 176 ISAT Indosat Tbk. --S7K--1 3,330 3,390 3,300 3,350 20 4,616,200 15,489,030,000 1,130 239.286 3,350 T/J 121,900 3,340 B 9,000 177 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 15,325 15,500 15,000 15,050 -275 1,611,300 24,411,297,500 3,442 107.500 15,075 J 400 15,050 T/B 77,200 178 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 205,466,400 0 B 0 179 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 550 550 550 35 10,000 5,500,000 2 311.986 550 T/J 9,000 510 B 128,300 180 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 12,300 470 B 100 181 JPFA Japfa Comfeed Indonesia Tbk. --S3BXO1 1,565 1,615 1,570 1,610 45 35,981,900 57,544,057,500 4,316 440.131 1,610 T/J 750,500 1,605 B 89,000 182 JRPT Jaya Real Property Tbk. --S6---1 555 560 550 555 0 4,988,400 2,771,374,000 375 533.654 560 J 55,900 550 B 625,700 183 JSKY Sky Energy Indonesia Tbk. --U4---1 1,260 1,265 1,220 1,220 -40 10,474,900 13,060,400,500 55 305.000 1,235 J 9,000 1,220 T/B 1,000 184 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 5,725 5,750 5,700 5,725 0 3,443,700 19,759,597,500 1,480 337.598 5,750 J 3,532,100 5,725 T/B 251,700 185 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 985 0 0 985 0 0 0 0 212.138 1,105 J 100 930 B 1,000 186 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 955 965 0 1,012,300 973,443,500 90 2,144.444 965 T/J 386,900 960 B 10,100 187 KAEF Kimia Farma (Persero) Tbk. --U5---1 3,150 3,170 3,130 3,140 -10 21,300 66,873,000 75 3,140.000 3,140 T/J 12,400 3,130 B 2,200 188 KBLI KMI Wire & Cable Tbk. --S4K--1 600 610 595 600 0 9,238,000 5,564,526,500 612 72.905 600 T/J 1,287,500 595 B 969,500 189 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 83 84 78 80 -3 2,419,700 194,448,100 276 2.909 80 T/J 149,500 79 B 170,000 190 KIJA Kawasan Industri Jababeka Tbk. --S6---1 306 308 304 306 0 3,317,800 1,014,403,600 697 10.617 306 T/J 201,000 304 B 238,400 191 KINO Kino Indonesia Tbk. --U5---1 3,090 3,200 3,090 3,100 10 603,100 1,902,342,000 175 81.579 3,130 J 1,500 3,100 T/B 30,700 192 KMTR Kirana Megatara Tbk. --U3---2 328 328 326 328 0 3,300 1,082,200 5 71.616 328 T/J 257,000 322 B 100 193 KOTA DMS Propertindo Tbk. --U6---1 400 402 396 400 0 2,606,200 1,039,671,400 16 200.000 400 T/J 997,400 398 B 198,600 194 KPIG MNC Land Tbk. --U9---2 134 134 132 132 -2 244,700 32,423,900 22 284.036 132 T/J 722,200 131 B 115,900 195 KRAH Grand Kartech Tbk. --U4---2 2,370 2,380 2,370 2,380 10 10,800 25,676,000 14 865.455 2,380 T/J 3,300 2,020 B 500 196 KRAS Krakatau Steel (Persero) Tbk. --U3---1 332 340 332 334 2 3,079,800 1,032,953,400 461 41.524 336 J 242,600 334 T/B 136,500 197 KREN Kresna Graha Investama Tbk. --U9K--1 525 535 520 525 0 87,886,000 46,227,972,500 1,393 5,461.923 530 J 1,685,200 525 T/B 7,600 198 LAND Trimitra Propertindo Tbk. --U6---2 1,695 1,750 1,605 1,700 5 1,155,300 1,966,240,500 70 435.897 1,700 T/J 3,300 1,695 B 1,100 199 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 11,875 0 0 11,875 0 0 0 0 98.140 12,075 J 3,700 12,000 B 500 200 LINK Link Net Tbk. --S9K--1 4,150 4,300 4,070 4,070 -80 980,500 4,011,908,000 759 254.375 4,070 T/J 1,405,900 4,060 B 11,000 201 LPCK Lippo Cikarang Tbk --M6---1 1,535 1,545 1,505 1,515 -20 2,079,700 3,154,557,500 607 170.811 1,520 J 4,000 1,515 T/B 71,800 202 LPKR Lippo Karawaci Tbk. --S6K--1 260 268 260 262 2 151,134,300 39,923,877,200 2,532 84.604 264 J 8,771,300 262 T/B 12,513,300 203 LPPF Matahari Department Store Tbk. --S9XXO1 3,290 3,370 3,250 3,270 -20 6,719,400 22,117,232,000 3,261 74.098 3,270 T/J 444,300 3,260 B 63,400 204 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,190 1,120 1,185 65 50,457,200 58,606,505,500 4,262 305.806 1,185 T/J 2,623,500 1,180 B 1,500 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 1,895 1,950 1,465 1,480 -415 21,817,600 41,441,305,500 1,081 517.483 1,480 T/J 45,200 1,475 B 27,000 206 MAIN Malindo Feedmill Tbk. --S3K--1 1,015 1,045 1,000 1,010 -5 8,665,400 8,831,962,000 1,602 573.864 1,010 T/J 251,500 1,005 B 323,500 207 MAMI Mas Murni Indonesia Tbk --U9---1 89 90 87 89 0 61,464,600 5,462,924,600 1,871 12.166 89 T/J 4,989,300 88 B 1,612,100 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,600 5,400 5,300 5,375 -225 52,000 280,515,000 218 255.952 5,400 J 8,100 5,375 T/B 900 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,710 1,715 1,710 1,710 0 15,300 26,163,500 153 101.786 1,800 J 1,000 1,725 B 100 210 MAPI Mitra Adiperkasa Tbk. --S9KB-1 1,000 1,055 985 1,000 0 13,015,300 13,224,759,000 2,510 1,604.750 1,000 T/J 115,800 995 B 17,300 211 MARI Mahaka Radio Integra Tbk. --U9---2 258 260 248 248 -10 294,200 74,840,200 68 330.667 250 J 10,000 248 T/B 10,800 212 MARK Mark Dynamics Indonesia Tbk. --U3---1 488 494 488 490 2 1,192,000 585,268,600 196 980.000 490 T/J 573,500 488 B 236,500 213 MASA Multistrada Arah Sarana Tbk. --U4---1 685 685 610 650 -35 5,500 3,668,000 8 462.173 650 T/J 100,000 620 B 500 214 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 6,950 J 100 6,600 B 100 215 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,110 2,130 2,100 2,120 10 55,700 118,608,000 19 163.077 2,140 J 1,800 2,120 T/B 700 216 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 560 575 545 555 -5 824,900 458,477,500 148 34.688 555 T/J 4,500 550 B 1,200 217 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,580 3,540 3,540 -10 804,800 2,867,712,000 176 255.596 3,540 T/J 27,100 3,530 B 121,800 218 MCOR Bank China Construction Bank Indonesia Tbk. --U8---1 132 132 130 131 -1 1,460,000 189,924,000 62 117.497 132 J 87,400 131 T/B 88,000 219 MDIA Intermedia Capital Tbk. --M9---1 150 154 148 154 4 111,400 17,117,800 10 111.594 154 T/J 62,700 148 B 29,800 220 MDKA Merdeka Copper Gold Tbk. --S2---2 5,500 5,550 5,450 5,500 0 10,955,000 60,346,392,500 3,583 286.838 5,500 T/J 942,800 5,475 B 217,800 221 MDLN Modernland Realty Tbk. --S6---1 254 258 254 254 0 3,064,200 781,100,400 117 75.381 256 J 1,505,800 254 T/B 288,000 222 MEDC Medco Energi Internasional Tbk. --S2LKO1 810 820 785 810 0 16,480,200 13,164,973,000 1,307 1,426.634 810 T/J 1,015,900 800 B 92,100 223 MEGA Bank Mega Tbk. --U8---1 5,600 5,600 5,400 5,600 0 3,300 18,040,000 9 4,081.990 5,700 J 100 5,600 T/B 100 224 MERK Merck Tbk. --U5---2 3,450 3,530 3,450 3,500 50 16,500 57,366,000 33 9,228.254 3,520 J 500 3,500 T/B 4,900 225 META Nusantara Infrastructure Tbk. --U7---1 179 179 178 178 -1 392,000 70,067,200 28 53.927 181 J 3,300 178 T/B 10,800 226 MFIN Mandala Multifinance Tbk. --U8---2 1,120 1,125 1,115 1,125 5 49,400 55,486,000 6 1,153.846 1,125 T/J 89,300 1,100 B 100 227 MGRO Mahkota Group Tbk. --S1---1 790 810 790 800 10 4,075,300 3,252,063,500 833 355.556 800 T/J 16,900 795 B 57,500 228 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 0 0 1,100 0 0 0 0 400.000 1,100 J 1,100 900 B 1,000 229 MIKA Mitra Keluarga Karyasehat Tbk. --S9K--1 2,200 2,230 2,120 2,210 10 1,661,300 3,658,140,000 504 130.116 2,220 J 102,600 2,210 T/B 2,100 230 MINA Sanurhasta Mitra Tbk. --U9---2 1,835 1,930 1,745 1,930 95 152,100 284,001,000 174 9,190.476 1,930 T/J 7,900 1,915 B 30,800 231 MKPI Metropolitan Kentjana Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 809.524 16,950 J 600 13,600 B 1,600 232 MLBI Multi Bintang Indonesia Tbk. --U5---1 18,950 19,000 18,650 18,900 -50 4,800 90,002,500 12 120,382.166 18,900 T/J 1,200 18,750 B 100 233 MLIA Mulia Industrindo Tbk --S3---2 1,535 1,540 1,530 1,540 5 2,025,800 3,114,519,500 951 257.203 1,540 T/J 24,600 1,535 B 34,600 234 MLPL Multipolar Tbk. --U9---1 99 100 98 98 -1 3,181,100 314,138,000 245 11.241 99 J 50,000 98 T/B 90,900 235 MLPT Multipolar Technology Tbk. --U9---1 640 700 690 690 50 300 209,000 3 143.750 690 T/J 1,500 650 B 800 236 MMLP Mega Manunggal Property Tbk. --U6---2 360 366 360 362 2 18,200 6,568,200 4 61.880 362 T/J 5,600 360 B 489,700 237 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,275 1,330 1,280 1,310 35 42,561,700 55,780,350,000 30,183 145.556 1,310 T/J 414,000 1,305 B 536,000 238 MOLI Madusari Murni Indah Tbk. --U3---2 1,015 0 0 1,015 0 0 0 0 175.000 1,005 J 30,000 985 B 25,000 239 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 725 740 725 725 0 1,007,700 735,370,500 398 48.333 730 J 59,900 725 T/B 331,700 240 MPPA Matahari Putra Prima Tbk. --U9---1 190 194 187 188 -2 1,269,200 240,251,200 324 79.041 189 J 254,000 188 T/B 186,100 241 MPRO Propertindo Mulia Investama Tbk. --U6---2 720 725 725 725 5 1,000 725,000 1 659.091 750 J 310,900 725 T/B 1,000 242 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,250 6,150 6,150 6,150 -100 1,100 6,765,000 2 557.832 6,225 J 100 5,125 B 100 243 MSIN MNC Studios International Tbk. --M9---2 354 374 354 374 20 267,100 96,540,400 110 74.800 374 T/J 20,000 372 B 5,000 244 MSKY MNC Sky Vision Tbk. --U9---1 985 990 970 985 0 5,400 5,260,500 11 64.803 985 T/J 4,400 980 B 2,000 245 MTDL Metrodata Electronics Tbk. --S9---1 1,285 1,295 1,275 1,285 0 5,893,700 7,598,552,000 659 2,313.315 1,290 J 50,300 1,285 T/B 12,300 246 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 30,417,100 0 B 0 247 MTLA Metropolitan Land Tbk. --S6---1 450 450 450 450 0 11,700 5,265,000 3 189.194 452 J 100 450 T/B 18,300 248 MTPS Meta Epsi Tbk. --U7---2 1,320 1,460 1,320 1,430 110 316,300 450,993,000 228 446.875 1,430 T/J 51,600 1,425 B 33,100 249 MYOH Samindo Resources Tbk. --U2---1 1,390 1,390 1,355 1,385 -5 104,700 143,701,000 41 164.964 1,385 T/J 314,000 1,375 B 1,500 250 MYRX Hanson International Tbk. --S6---2 100 101 98 99 -1 48,673,100 4,824,834,800 643 67.516 99 T/J 2,143,700 98 B 7,503,900 251 NASA Ayana Land International Tbk. --U9---2 655 675 650 670 15 3,500,300 2,327,945,000 785 650.485 670 T/J 1,400 665 B 170,600 252 NATO Nusantara Properti Internasional Tbk. --U9---2 765 775 760 770 5 13,954,800 10,748,156,000 2,168 747.573 770 T/J 15,700 765 B 44,200 253 NFCX NFC Indonesia Tbk. --S9---2 2,250 2,270 2,210 2,220 -30 276,400 622,057,000 70 120.000 2,230 J 2,100 2,220 T/B 16,400 254 NIKL Pelat Timah Nusantara Tbk. --U3---1 1,340 1,455 1,350 1,375 35 2,030,000 2,841,694,000 1,094 423.077 1,380 J 8,900 1,375 T/B 51,400 255 NIRO City Retail Developments Tbk. --U6---2 140 143 140 140 0 315,900 44,319,200 13 133.333 143 J 43,000 140 T/B 494,100 256 NISP Bank OCBC NISP Tbk. --U8---1 870 875 865 875 5 11,700 10,232,500 6 1,060.298 875 T/J 1,700 870 B 2,600 257 NOBU Bank Nationalnobu Tbk. --U8---1 980 0 0 980 0 0 0 0 261.333 975 J 1,200 860 B 2,000 258 OMRE Indonesia Prima Property Tbk --U6---2 1,780 0 0 1,780 0 0 0 0 85.240 1,780 J 1,000 0 B 0 259 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 725 805 695 765 40 739,900 565,806,000 325 1,513.503 765 T/J 400 760 B 110,000 260 PALM Provident Agro Tbk. --U1---2 228 240 228 238 10 13,200 3,089,800 8 65.050 236 J 100 226 B 15,000 261 PAMG Bima Sakti Pertiwi Tbk. --U6---1 274 342 234 342 68 100,964,500 32,317,220,600 8,317 342.000 0 J 0 342 T/B 6,666,600 262 PANS Panin Sekuritas Tbk. --U8---1 1,680 1,700 1,680 1,695 15 63,700 108,076,500 44 1,232.727 1,695 T/J 13,200 1,685 B 5,600 263 PBID Panca Budi Idaman Tbk. --U3---1 1,010 1,030 1,010 1,020 10 149,400 151,352,000 26 120.000 1,020 T/J 104,400 1,015 B 100 264 PBRX Pan Brothers Tbk. --S4---1 760 800 765 795 35 2,587,200 2,041,111,500 402 1,407.080 800 J 200,000 795 T/B 5,600 265 PBSA Paramita Bangun Sarana Tbk. --U6---1 715 740 615 740 25 28,500 19,603,000 27 61.667 740 T/J 8,300 655 B 500 266 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,900 1,900 1,665 1,855 -45 5,690,500 9,940,566,000 94 1,236.667 1,855 T/J 15,600 1,735 B 100 267 PEHA Phapros Tbk. --U5---2 1,720 1,750 1,685 1,730 10 29,800 50,868,000 36 144.407 1,730 T/J 19,500 1,690 B 200 268 PGAS Perusahaan Gas Negara Tbk. --S7LKO1 1,960 2,020 1,965 1,985 25 30,405,100 60,694,692,500 4,169 661.667 1,990 J 14,700 1,985 T/B 16,300 269 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,090 0 0 1,090 0 0 0 0 212.683 1,185 J 100 1,090 B 100 270 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,270 3,270 3,270 0 2,900 9,483,000 5 1,356.903 3,300 J 1,600 3,100 B 200 271 PNBN Bank Pan Indonesia Tbk --M8K--1 1,410 1,415 1,375 1,390 -20 2,554,800 3,551,450,500 616 2,314.352 1,390 T/J 5,300 1,385 B 126,200 272 PNBS Bank Panin Dubai Syariah Tbk. --M8---1 54 56 55 55 1 592,900 32,614,500 64 55.000 55 T/J 507,400 54 B 3,913,300 273 PNIN Paninvest Tbk. --S8---1 1,370 1,380 1,350 1,360 -10 365,300 498,322,500 59 1,446.193 1,370 J 54,200 1,360 T/B 11,800 274 PNLF Panin Financial Tbk. --S8K--1 332 338 328 330 -2 9,070,500 3,004,640,200 757 356.680 332 J 596,600 330 T/B 161,900 275 POLA Pool Advista Finance Tbk. --U8---2 1,100 1,100 940 940 -160 16,400 17,081,500 37 696.296 960 J 100 940 T/B 4,800 276 POLI Pollux Investasi Internasional Tbk. --U6---2 985 1,010 970 980 -5 1,400 1,371,000 6 59.939 980 T/J 100 965 B 200 277 POLL Pollux Properti Indonesia Tbk. --U6---1 2,000 2,000 2,000 2,000 0 500 1,000,000 4 325.203 2,100 J 200 2,000 T/B 100 278 POLU Golden Flower Tbk. --U4---2 2,220 2,280 2,120 2,210 -10 16,800 37,011,000 29 767.361 2,200 J 2,000 2,150 B 300 279 POOL Pool Advista Indonesia Tbk. --U9---2 1,860 1,885 1,730 1,795 -65 116,978,700 216,781,617,500 1,703 1,139.314 1,795 T/J 80,400 1,760 B 400 280 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 645 645 545 560 -85 6,100 3,578,000 13 104.673 570 J 1,000 555 B 100 281 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---2 900 910 900 905 5 5,368,600 4,858,379,000 153 60.333 905 T/J 147,100 900 B 168,500 283 PPRE PP Presisi Tbk. --M7---1 350 356 348 350 0 3,635,200 1,282,916,200 1,758 81.395 352 J 13,500 348 B 72,900 284 PPRO PP Properti Tbk. --S6K--1 106 110 105 106 0 29,758,900 3,155,569,300 1,128 229.189 107 J 1,756,400 106 T/B 368,300 285 PRDA Prodia Widyahusada Tbk. --U9---1 4,200 4,200 4,180 4,190 -10 62,500 262,301,000 28 64.462 4,210 J 2,500 4,160 B 1,800 286 PRIM Royal Prima Tbk. --U9---2 498 0 0 498 0 0 0 0 99.600 498 J 37,900 460 B 10,000 287 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 264 252 254 -8 19,363,600 4,955,967,400 1,172 824.060 254 T/J 325,000 252 B 1,689,700 288 PTBA Bukit Asam Tbk. --S2BXO1 2,570 2,630 2,520 2,540 -30 23,442,600 60,398,937,000 4,783 2,208.696 2,550 J 67,400 2,540 T/B 732,500 289 PTPP PP (Persero) Tbk. --S6XXO1 1,890 1,925 1,870 1,885 -5 14,230,900 26,913,047,000 2,780 354.323 1,885 T/J 230,000 1,880 B 230,700 290 PTRO Petrosea Tbk. --S2---1 1,475 1,490 1,440 1,450 -25 283,900 415,223,500 249 1,160.000 1,460 J 1,900 1,450 T/B 26,000 291 PTSN Sat Nusapersada Tbk --U4---1 452 462 450 450 -2 1,567,500 711,770,600 407 232.759 452 J 44,100 450 T/B 41,500 292 PTSP Pioneerindo Gourmet International Tbk. --U9---2 5,825 0 0 5,825 0 0 0 0 456.863 6,975 J 29,900 4,660 B 100 293 PWON Pakuwon Jati Tbk. --S6B3O1 710 715 700 705 -5 29,780,600 21,013,532,000 2,817 2,717.915 710 J 1,707,700 705 T/B 40,200 294 PZZA Sarimelati Kencana Tbk. --S9---1 1,010 1,050 1,005 1,015 5 350,000 356,225,000 429 92.273 1,025 J 17,000 1,015 T/B 3,300 295 RAJA Rukun Raharja Tbk. --S7---1 250 262 250 250 0 3,876,000 988,298,400 563 858.752 252 J 235,300 250 T/B 162,000 296 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,280 1,330 1,285 1,310 30 6,307,400 8,277,760,500 1,175 818.750 1,315 J 37,200 1,310 T/B 14,000 297 RDTX Roda Vivatex Tbk --U6---1 7,000 7,025 7,000 7,025 25 7,500 52,612,500 14 370.089 8,000 J 1,600 7,025 T/B 100 298 RIMO Rimo International Lestari Tbk --U6---2 131 134 129 132 1 498,558,100 66,270,949,600 418 72.471 132 T/J 1,475,300 131 B 421,000 299 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 570 595 565 585 15 3,282,100 1,882,363,000 272 358.896 590 J 37,000 585 T/B 29,800 300 RMBA Bentoel Internasional Investama Tbk. --U5---1 362 362 322 342 -20 28,000 9,191,200 28 2,676.056 342 T/J 6,300 340 B 100 301 RODA Pikko Land Development Tbk. --U6---2 250 250 250 250 0 10,500 2,625,000 8 399.170 252 J 3,400 250 T/B 25,400 302 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,295 1,280 1,290 5 58,100 74,919,000 43 505.882 1,295 J 26,300 1,280 B 309,200 303 SAME Sarana Meditama Metropolitan Tbk. --U9---2 472 484 474 480 8 1,699,100 812,350,000 729 600.000 482 J 7,000 480 T/B 19,300 304 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 9,150 9,150 9,150 9,150 0 12,000 109,800,000 1 5,903.226 9,150 T/J 8,300 9,025 B 2,400 306 SCMA Surya Citra Media Tbk. --S9BXO1 1,330 1,345 1,285 1,285 -45 14,572,200 19,123,915,000 3,057 581.309 1,295 J 17,500 1,285 T/B 62,700 307 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 830 830 830 830 0 100 83,000 1 928.360 840 J 36,600 830 T/B 1,900 308 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,300 2,330 -10 36,500 85,106,000 11 99.573 2,330 T/J 4,100 2,280 B 30,000 309 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,490 3,420 3,420 -80 2,400 8,280,000 12 158.930 3,500 J 1,400 3,400 B 2,600 310 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 795 780 795 15 1,644,200 1,297,429,000 164 567.857 800 J 39,800 795 T/B 6,400 311 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,095 1,165 1,080 1,150 55 7,109,400 8,049,630,000 1,348 198.276 1,155 J 13,900 1,150 T/B 1,400 312 SILO Siloam International Hospitals Tbk. --S9---1 6,400 6,400 6,200 6,375 -25 246,200 1,551,805,000 245 72.403 6,375 T/J 31,900 6,300 B 7,700 313 SIMP Salim Ivomas Pratama Tbk. --M1---1 334 342 332 338 4 12,016,100 4,047,240,200 841 30.727 340 J 354,000 338 T/B 123,900 314 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 950 1,000 0 16,500 16,241,500 16 1.111 1,000 T/J 3,000 995 B 400 315 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 3,800 3,800 3,800 3,800 0 2,400 9,120,000 7 1,255.534 3,800 T/J 1,200 3,760 B 300 317 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 845 990 845 955 110 44,256,400 41,828,385,500 7,674 170.536 960 J 113,700 955 T/B 263,800 318 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,380 1,390 1,385 1,385 5 2,000 2,775,000 2 1,672.705 1,405 J 400 1,385 T/B 1,400 319 SMDR Samudera Indonesia Tbk. --S7---1 288 292 278 288 0 399,200 114,107,200 70 1,155.791 290 J 60,900 288 T/B 24,700 320 SMRA Summarecon Agung Tbk. --S6K--1 1,250 1,275 1,220 1,260 10 15,067,300 18,820,482,500 2,647 2,070.325 1,260 T/J 2,900 1,255 B 82,100 321 SMRU SMR Utama Tbk. --U2---2 89 93 79 85 -4 19,508,300 1,703,189,200 1,412 20.787 85 T/J 856,400 84 B 231,800 322 SMSM Selamat Sempurna Tbk. --S4K--1 1,540 1,550 1,520 1,530 -10 3,726,000 5,719,230,500 1,143 4,086.648 1,530 T/J 22,700 1,520 B 1,500 323 SOCI Soechi Lines Tbk. --M7---1 204 210 202 202 -2 11,542,200 2,380,253,400 613 36.727 204 J 168,200 202 T/B 307,200 324 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 49,400 4,520 B 100 325 SPTO Surya Pertiwi Tbk. --S9---2 1,020 1,025 1,020 1,025 5 990,100 1,014,351,500 118 88.362 1,025 T/J 9,900 1,020 B 222,100 326 SQMI Renuka Coalindo Tbk. --U9---2 208 212 202 204 -4 832,500 172,973,600 101 115.924 206 J 15,800 204 T/B 285,000 327 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 258 250 250 -8 51,300 12,827,400 4 266.806 258 J 20,400 250 T/B 4,000 328 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 340 340 0 26,686,100 9,088,778,800 875 141.667 342 J 4,993,500 340 T/B 1,491,800 329 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,720 3,720 3,620 3,650 -70 8,500 30,986,000 18 66.364 3,720 J 200 3,650 T/B 1,000 330 SSIA Surya Semesta Internusa Tbk. --S6K--1 800 800 785 790 -10 23,002,800 18,254,125,500 1,518 324.103 790 T/J 244,400 785 B 1,239,700 331 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 955 965 930 940 -15 57,412,500 54,491,800,500 903 140.299 940 T/J 54,800 935 B 53,900 332 STTP Siantar Top Tbk. --U5---2 3,200 0 0 3,200 0 0 0 0 1,890.918 0 J 0 2,960 B 140,000 333 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 3,050 3,060 3,030 3,050 0 1,177,400 3,598,533,000 1,064 1,967.742 3,050 T/J 42,800 3,040 B 500 336 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 496 505 484 496 0 7,169,900 3,567,195,700 1,694 4,531.750 496 T/J 413,700 494 B 500 337 TARA Sitara Propertindo Tbk. --U6---1 710 715 700 700 -10 30,068,600 21,374,679,000 4,596 660.377 700 T/J 12,900 695 B 189,200 338 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,310 4,410 4,240 4,250 -60 1,956,700 8,506,135,000 1,701 209.877 4,300 J 17,100 4,250 T/B 1,800 339 TBLA Tunas Baru Lampung Tbk. --S1K--1 835 860 840 855 20 5,280,200 4,494,803,000 765 194.694 860 J 701,700 855 T/B 117,100 340 TCID Mandom Indonesia Tbk. --U5---1 13,700 13,700 13,000 13,700 0 1,100 15,000,000 5 1,343.770 13,700 T/J 5,700 13,000 B 100 341 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,575 6,450 6,475 25 4,455,500 28,897,860,000 749 4,692.029 6,475 T/J 6,400 6,400 B 19,000 342 TDPM Tridomain Performance Materials Tbk. --U3---1 270 276 262 262 -8 20,216,200 5,484,822,600 441 114.912 262 T/J 16,200 260 B 162,600 343 TELE Tiphone Mobile Indonesia Tbk. --U9---1 384 386 360 366 -18 472,300 173,212,200 82 118.065 366 T/J 9,700 362 B 40,300 344 TFCO Tifico Fiber Indonesia Tbk. --U4---2 690 690 540 660 -30 6,500 4,134,000 17 149.565 690 J 100 660 T/B 400 345 TGKA Tigaraksa Satria Tbk. --U9---2 4,700 4,750 4,740 4,740 40 800 3,795,000 3 3,895.143 4,750 J 30,500 4,600 B 300 346 TGRA Terregra Asia Energy Tbk. --U7---1 805 805 795 805 0 20,319,000 16,202,170,500 97 402.500 805 T/J 732,600 795 B 1,700 347 TINS Timah Tbk. --S2K--1 995 1,010 980 995 0 22,505,600 22,386,433,000 2,155 508.439 1,000 J 558,800 995 T/B 961,600 348 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3LKO1 10,125 10,500 9,800 9,800 -325 2,100,000 21,177,260,000 2,616 605.917 9,825 J 5,000 9,800 T/B 44,400 349 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 348 346 346 -2 50,300 17,494,000 6 73.014 346 T/J 4,800 314 B 18,000 350 TOPS Totalindo Eka Persada Tbk. --U6K--1 600 610 585 585 -15 9,257,500 5,476,775,500 408 941.559 590 J 555,000 585 T/B 238,600 351 TOTL Total Bangun Persada Tbk. --S6---1 498 510 500 510 12 146,800 74,251,000 56 183.304 510 T/J 277,000 505 B 157,800 352 TOTO Surya Toto Indonesia Tbk. --U3---2 324 324 324 324 0 21,200 6,868,800 8 1,051.027 324 T/J 413,900 320 B 26,400 353 TOWR Sarana Menara Nusantara Tbk. --S7K--1 730 745 725 730 0 7,043,800 5,148,039,000 589 3,477.350 730 T/J 688,600 725 B 63,400 354 TRAM Trada Alam Minera Tbk. --U2---1 117 118 114 115 -2 1,236,302,300 145,009,052,400 1,879 95.046 116 J 1,115,000 115 T/B 2,392,300 355 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 150 149 149 149 -1 200 29,800 1 150.149 149 T/J 16,800 141 B 1,000 356 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 1,590 1,605 1,585 1,595 5 920,600 1,468,454,500 73 284.537 1,600 J 24,200 1,580 B 200 359 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,180 3,180 3,180 3,180 0 1,000 3,180,000 1 82.597 3,180 T/J 4,000 0 B 0 360 TURI Tunas Ridean Tbk. --U9---1 1,020 0 0 1,020 0 0 0 0 2,266.667 1,020 J 154,400 1,015 B 168,100 361 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,520 1,535 1,505 1,535 15 425,200 647,706,000 139 2,976.190 1,535 T/J 13,000 1,530 B 4,100 362 UNIC Unggul Indah Cahaya Tbk. --U3---1 5,475 5,475 5,100 5,325 -150 3,200 17,225,000 19 197.217 5,375 J 1,600 5,100 B 200 363 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,500 2,500 2,490 2,490 -10 66,100 165,198,000 8 207.500 2,500 J 62,900 2,490 T/B 51,600 364 VIVA Visi Media Asia Tbk. --U9---1 111 113 110 112 1 8,875,600 987,536,600 439 37.333 112 T/J 850,500 110 B 4,200 365 VOKS Voksel Electric Tbk. --U4---1 334 338 326 332 -2 3,340,900 1,113,001,400 505 146.861 334 J 215,500 332 T/B 73,900 366 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 340 354 340 354 14 92,265,000 32,173,176,800 3,279 122.069 354 T/J 12,551,900 352 B 991,500 367 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,270 2,330 2,290 2,310 40 19,231,700 44,361,741,000 2,577 593.749 2,320 J 316,600 2,310 T/B 492,000 368 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 284 296 278 288 4 55,500 15,986,400 37 43.662 288 T/J 44,200 286 B 200 369 WOOD Integra Indocabinet Tbk. --S5K--1 820 835 815 815 -5 10,024,400 8,281,205,000 493 313.462 820 J 34,000 815 T/B 39,700 370 WSBP Waskita Beton Precast Tbk. --S3IK-1 352 358 350 350 -2 45,996,800 16,216,303,600 4,433 71.429 352 J 910,600 350 T/B 547,900 371 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,790 1,820 1,775 1,780 -10 23,045,600 41,325,442,500 3,246 480.432 1,780 T/J 234,200 1,775 B 799,600 372 WTON Wijaya Karya Beton Tbk. --S3K--1 550 560 540 540 -10 6,131,400 3,356,727,000 911 91.525 545 J 642,900 540 T/B 856,800 373 ZINC Kapuas Prima Coal Tbk. --U2---2 585 600 580 590 5 62,845,400 37,174,543,500 998 2,103.312 590 T/J 1,016,800 585 B 2,940,800 Total 9,548,305,500 3,318,070,340,400 304,137 1,349,753,300 151,486,200 Jakarta, 09 August 2019 Trading Division